致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 11.100 | 11.650 | 0.820 | 7.57% | 10.850 | 12.230 | 82807 | 9511 | 19.77% |
| 2024-11-20 | 9.800 | 10.830 | 0.750 | 7.44% | 9.800 | 10.960 | 50054 | 5238 | 11.95% |
| 2024-11-19 | 10.500 | 10.080 | -0.670 | -6.23% | 9.320 | 10.680 | 51913 | 5174 | 12.40% |
| 2024-11-18 | 10.300 | 10.750 | 0.450 | 4.37% | 10.300 | 11.500 | 67774 | 7388 | 16.18% |
| 2024-11-15 | 10.010 | 10.300 | 0.190 | 1.88% | 9.960 | 10.800 | 38977 | 4009 | 9.31% |
| 2024-11-14 | 10.400 | 10.110 | -0.290 | -2.79% | 10.080 | 10.670 | 33487 | 3486 | 8.00% |
| 2024-11-13 | 10.410 | 10.400 | -0.170 | -1.61% | 9.850 | 10.620 | 30777 | 3138 | 7.35% |
| 2024-11-12 | 10.970 | 10.570 | -0.320 | -2.94% | 10.470 | 11.270 | 43554 | 4710 | 10.40% |
| 2024-11-11 | 10.580 | 10.890 | 0.310 | 2.93% | 9.800 | 11.360 | 64500 | 6860 | 15.40% |
| 2024-11-08 | 11.200 | 10.580 | -0.790 | -6.95% | 10.380 | 11.590 | 60511 | 6568 | 14.45% |
| 2024-11-07 | 10.550 | 11.370 | 0.690 | 6.46% | 10.540 | 12.330 | 78898 | 8936 | 18.84% |
| 2024-11-06 | 10.510 | 10.680 | 0.460 | 4.50% | 10.170 | 11.030 | 84117 | 8893 | 20.09% |
| 2024-11-05 | 9.600 | 10.220 | 0.790 | 8.38% | 9.600 | 10.460 | 73843 | 7422 | 17.63% |
| 2024-11-04 | 9.170 | 9.430 | 0.420 | 4.66% | 8.910 | 9.500 | 47394 | 4376 | 11.32% |
| 2024-11-01 | 10.000 | 9.010 | -1.600 | -15.08% | 9.000 | 10.230 | 75968 | 7304 | 18.14% |
| 2024-10-31 | 10.210 | 10.610 | -1.060 | -9.08% | 9.670 | 11.820 | 159575 | 16706 | 38.10% |
| 2024-10-30 | 9.600 | 11.670 | 2.690 | 29.96% | 9.310 | 11.670 | 175861 | 19999 | 41.99% |
| 2024-10-29 | 8.500 | 8.980 | 0.570 | 6.78% | 8.300 | 9.280 | 61029 | 5341 | 14.57% |
| 2024-10-28 | 7.640 | 8.410 | 0.620 | 7.96% | 7.270 | 8.450 | 52425 | 4196 | 12.52% |
| 2024-10-25 | 7.860 | 7.790 | -0.100 | -1.27% | 7.680 | 8.490 | 65506 | 5328 | 15.64% |
| 2024-10-24 | 7.350 | 7.890 | 0.550 | 7.49% | 7.230 | 7.980 | 64306 | 4959 | 15.35% |
| 2024-10-23 | 7.090 | 7.340 | 0.190 | 2.66% | 7.090 | 7.570 | 37377 | 2738 | 11.03% |
| 2024-10-22 | 7.810 | 7.150 | -0.730 | -9.26% | 7.000 | 7.840 | 51829 | 3816 | 15.30% |
| 2024-10-21 | 7.290 | 7.880 | 0.630 | 8.69% | 7.280 | 8.130 | 87246 | 6687 | 25.75% |
| 2024-10-18 | 6.720 | 7.250 | 0.410 | 5.99% | 6.660 | 7.400 | 42593 | 3043 | 12.57% |
| 2024-10-17 | 6.910 | 6.840 | 0.030 | 0.44% | 6.690 | 7.300 | 43920 | 3074 | 12.96% |
| 2024-10-16 | 6.080 | 6.810 | 0.580 | 9.31% | 6.080 | 6.820 | 26620 | 1746 | 7.86% |
| 2024-10-15 | 6.470 | 6.230 | -0.150 | -2.35% | 6.200 | 6.600 | 11748 | 752 | 3.47% |
| 2024-10-14 | 6.160 | 6.380 | 0.280 | 4.59% | 6.030 | 6.390 | 14216 | 891 | 4.20% |
| 2024-10-11 | 6.390 | 6.100 | -0.440 | -6.73% | 5.900 | 6.540 | 15607 | 958 | 4.61% |
| 2024-10-10 | 6.880 | 6.540 | -0.150 | -2.24% | 6.500 | 7.010 | 17444 | 1179 | 5.15% |
| 2024-10-09 | 7.190 | 6.690 | -1.320 | -16.48% | 6.680 | 7.500 | 29522 | 2091 | 8.71% |
| 2024-10-08 | 8.390 | 8.010 | 1.530 | 23.61% | 6.850 | 8.390 | 49631 | 3722 | 14.65% |
| 2024-09-30 | 5.680 | 6.480 | 1.140 | 21.35% | 5.490 | 6.500 | 32166 | 1943 | 9.49% |
| 2024-09-27 | 4.980 | 5.340 | 0.410 | 8.32% | 4.980 | 5.500 | 16954 | 888 | 5.00% |
| 2024-09-26 | 4.860 | 4.930 | 0.060 | 1.23% | 4.810 | 4.950 | 4671 | 228 | 1.38% |
| 2024-09-25 | 4.980 | 4.870 | 0.030 | 0.62% | 4.760 | 4.980 | 6023 | 295 | 1.78% |
| 2024-09-24 | 4.730 | 4.840 | 0.130 | 2.76% | 4.670 | 4.890 | 2823 | 135 | 0.83% |
| 2024-09-23 | 4.680 | 4.710 | -0.010 | -0.21% | 4.630 | 4.770 | 760 | 35 | 0.22% |
| 2024-09-20 | 4.800 | 4.720 | -0.050 | -1.05% | 4.710 | 4.890 | 1213 | 57 | 0.36% |
| 2024-09-19 | 4.700 | 4.770 | 0.100 | 2.14% | 4.630 | 4.830 | 2737 | 130 | 0.81% |
| 2024-09-18 | 4.680 | 4.670 | -0.020 | -0.43% | 4.590 | 4.750 | 1776 | 82 | 0.52% |
| 2024-09-13 | 4.580 | 4.690 | 0.050 | 1.08% | 4.580 | 4.780 | 2902 | 135 | 0.86% |
| 2024-09-12 | 4.670 | 4.640 | -0.030 | -0.64% | 4.520 | 4.720 | 664 | 30 | 0.20% |
| 2024-09-11 | 4.580 | 4.670 | 0.000 | 0.00% | 4.580 | 4.670 | 621 | 28 | 0.18% |
| 2024-09-10 | 4.630 | 4.670 | 0.040 | 0.86% | 4.540 | 4.700 | 1663 | 77 | 0.49% |
| 2024-09-09 | 4.800 | 4.630 | -0.140 | -2.94% | 4.600 | 4.800 | 2334 | 108 | 0.69% |
| 2024-09-06 | 4.840 | 4.770 | -0.130 | -2.65% | 4.770 | 4.900 | 2652 | 128 | 0.78% |
| 2024-09-05 | 4.870 | 4.900 | 0.040 | 0.82% | 4.830 | 4.920 | 859 | 41 | 0.25% |
| 2024-09-04 | 4.890 | 4.860 | -0.070 | -1.42% | 4.800 | 4.960 | 2250 | 109 | 0.66% |
| 2024-09-03 | 4.910 | 4.930 | 0.040 | 0.82% | 4.850 | 4.970 | 2598 | 127 | 0.77% |
| 2024-09-02 | 4.940 | 4.890 | -0.100 | -2.00% | 4.860 | 5.020 | 2537 | 125 | 0.75% |
| 2024-08-30 | 4.960 | 4.990 | 0.060 | 1.22% | 4.930 | 5.060 | 3575 | 178 | 1.06% |
| 2024-08-29 | 4.870 | 4.930 | -0.020 | -0.40% | 4.830 | 4.950 | 1478 | 72 | 0.44% |
| 2024-08-28 | 4.930 | 4.950 | 0.060 | 1.23% | 4.840 | 4.960 | 1670 | 81 | 0.49% |
| 2024-08-27 | 5.000 | 4.890 | -0.130 | -2.59% | 4.770 | 5.060 | 2291 | 111 | 0.68% |
| 2024-08-26 | 4.910 | 5.020 | 0.110 | 2.24% | 4.910 | 5.090 | 1472 | 73 | 0.43% |
| 2024-08-23 | 4.910 | 4.910 | 0.000 | 0.00% | 4.820 | 4.940 | 1695 | 82 | 0.50% |
| 2024-08-22 | 4.960 | 4.910 | -0.100 | -2.00% | 4.850 | 5.060 | 3715 | 182 | 1.10% |
| 2024-08-21 | 5.050 | 5.010 | -0.070 | -1.38% | 4.980 | 5.100 | 2287 | 115 | 0.68% |
| 2024-08-20 | 5.060 | 5.080 | -0.020 | -0.39% | 5.050 | 5.180 | 3518 | 180 | 1.04% |
| 2024-08-19 | 5.270 | 5.100 | -0.170 | -3.23% | 5.010 | 5.270 | 7226 | 367 | 2.13% |
| 2024-08-16 | 5.390 | 5.270 | -0.210 | -3.83% | 5.200 | 5.470 | 10807 | 575 | 3.19% |
| 2024-08-15 | 5.150 | 5.480 | 0.350 | 6.82% | 5.080 | 5.480 | 17544 | 931 | 5.18% |