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 | 11.400 | 11.750 | 0.350 | 3.07% | 11.210 | 11.940 | 86583 | 10074 | 8.90% |
| 2024-11-20 | 10.710 | 11.400 | 0.480 | 4.40% | 10.710 | 11.420 | 60673 | 6763 | 6.24% |
| 2024-11-19 | 11.140 | 10.920 | -0.300 | -2.67% | 10.100 | 11.480 | 76975 | 8269 | 7.91% |
| 2024-11-18 | 11.310 | 11.220 | 0.160 | 1.45% | 10.800 | 11.850 | 77434 | 8784 | 7.96% |
| 2024-11-15 | 11.400 | 11.060 | -0.360 | -3.15% | 10.970 | 11.660 | 66794 | 7507 | 6.87% |
| 2024-11-14 | 11.580 | 11.420 | -0.440 | -3.71% | 11.290 | 11.960 | 74480 | 8651 | 7.66% |
| 2024-11-13 | 11.750 | 11.860 | 0.240 | 2.07% | 11.350 | 12.290 | 96006 | 11351 | 9.87% |
| 2024-11-12 | 11.980 | 11.620 | -0.370 | -3.09% | 11.250 | 12.270 | 76622 | 9056 | 7.88% |
| 2024-11-11 | 12.290 | 11.990 | -0.360 | -2.91% | 11.600 | 12.510 | 96858 | 11589 | 9.96% |
| 2024-11-08 | 13.250 | 12.350 | -0.660 | -5.07% | 12.150 | 13.390 | 137584 | 17513 | 14.14% |
| 2024-11-07 | 13.200 | 13.010 | -0.690 | -5.04% | 12.520 | 14.170 | 190984 | 25365 | 19.63% |
| 2024-11-06 | 13.310 | 13.700 | -0.010 | -0.07% | 13.010 | 15.500 | 287748 | 40475 | 29.58% |
| 2024-11-05 | 11.700 | 13.710 | 1.210 | 9.68% | 11.450 | 15.690 | 310608 | 40090 | 31.93% |
| 2024-11-04 | 14.240 | 12.500 | -0.680 | -5.16% | 11.220 | 14.500 | 352709 | 44786 | 36.26% |
| 2024-11-01 | 10.350 | 13.180 | 3.040 | 29.98% | 10.210 | 13.180 | 347107 | 42731 | 35.68% |
| 2024-10-31 | 10.180 | 10.140 | -1.160 | -10.27% | 9.950 | 10.790 | 153449 | 15804 | 15.77% |
| 2024-10-30 | 11.870 | 11.300 | 0.100 | 0.89% | 10.800 | 12.880 | 185880 | 21968 | 19.11% |
| 2024-10-29 | 10.600 | 11.200 | 0.910 | 8.84% | 10.050 | 11.410 | 166414 | 17986 | 17.11% |
| 2024-10-28 | 10.010 | 10.290 | 0.150 | 1.48% | 9.500 | 10.750 | 134271 | 13604 | 13.80% |
| 2024-10-25 | 9.590 | 10.140 | 0.420 | 4.32% | 9.270 | 12.270 | 230691 | 23984 | 23.72% |
| 2024-10-24 | 9.600 | 9.720 | -0.470 | -4.61% | 9.240 | 10.360 | 163769 | 15919 | 16.84% |
| 2024-10-23 | 9.190 | 10.190 | -0.590 | -5.47% | 9.190 | 10.600 | 205367 | 20145 | 21.11% |
| 2024-10-22 | 11.230 | 10.780 | 2.140 | 24.77% | 8.800 | 11.230 | 337592 | 36492 | 34.70% |
| 2024-10-21 | 8.000 | 8.640 | 1.990 | 29.92% | 8.000 | 8.640 | 149815 | 12883 | 15.40% |
| 2024-10-18 | 5.910 | 6.650 | 0.710 | 11.95% | 5.880 | 6.660 | 57295 | 3655 | 5.89% |
| 2024-10-17 | 5.830 | 5.940 | 0.210 | 3.66% | 5.830 | 6.280 | 33867 | 2045 | 3.48% |
| 2024-10-16 | 5.380 | 5.730 | 0.190 | 3.43% | 5.380 | 5.750 | 14363 | 811 | 1.48% |
| 2024-10-15 | 5.690 | 5.540 | -0.130 | -2.29% | 5.500 | 5.860 | 14260 | 814 | 1.47% |
| 2024-10-14 | 5.510 | 5.670 | 0.210 | 3.85% | 5.360 | 5.750 | 13024 | 728 | 1.34% |
| 2024-10-11 | 5.860 | 5.460 | -0.460 | -7.77% | 5.390 | 5.890 | 20132 | 1121 | 2.07% |
| 2024-10-10 | 6.240 | 5.920 | -0.080 | -1.33% | 5.890 | 6.290 | 20907 | 1274 | 2.15% |
| 2024-10-09 | 6.520 | 6.000 | -1.060 | -15.01% | 5.900 | 6.780 | 43510 | 2736 | 4.47% |
| 2024-10-08 | 7.170 | 7.060 | 1.100 | 18.46% | 6.180 | 7.350 | 74837 | 5142 | 7.69% |
| 2024-09-30 | 5.280 | 5.960 | 0.910 | 18.02% | 5.170 | 6.050 | 58096 | 3277 | 5.97% |
| 2024-09-27 | 4.800 | 5.050 | 0.280 | 5.87% | 4.800 | 5.190 | 24814 | 1240 | 2.55% |
| 2024-09-26 | 4.680 | 4.770 | 0.080 | 1.71% | 4.580 | 4.770 | 10589 | 496 | 1.09% |
| 2024-09-25 | 4.730 | 4.690 | 0.010 | 0.21% | 4.660 | 4.810 | 9047 | 427 | 0.93% |
| 2024-09-24 | 4.480 | 4.680 | 0.170 | 3.77% | 4.470 | 4.690 | 7367 | 339 | 0.76% |
| 2024-09-23 | 4.520 | 4.510 | -0.060 | -1.31% | 4.460 | 4.570 | 3151 | 141 | 0.32% |
| 2024-09-20 | 4.450 | 4.570 | 0.150 | 3.39% | 4.430 | 4.930 | 6642 | 303 | 0.68% |
| 2024-09-19 | 4.480 | 4.420 | 0.030 | 0.68% | 4.360 | 4.490 | 2931 | 130 | 0.30% |
| 2024-09-18 | 4.450 | 4.390 | -0.060 | -1.35% | 4.360 | 4.450 | 2194 | 96 | 0.23% |
| 2024-09-13 | 4.380 | 4.450 | 0.050 | 1.14% | 4.360 | 4.500 | 3330 | 148 | 0.34% |
| 2024-09-12 | 4.470 | 4.400 | -0.040 | -0.90% | 4.390 | 4.480 | 793 | 35 | 0.08% |
| 2024-09-11 | 4.410 | 4.440 | 0.010 | 0.23% | 4.410 | 4.460 | 533 | 23 | 0.05% |
| 2024-09-10 | 4.460 | 4.430 | -0.020 | -0.45% | 4.400 | 4.500 | 1229 | 54 | 0.13% |
| 2024-09-09 | 4.460 | 4.450 | -0.010 | -0.22% | 4.450 | 4.520 | 896 | 39 | 0.09% |
| 2024-09-06 | 4.500 | 4.460 | -0.040 | -0.89% | 4.460 | 4.500 | 1571 | 70 | 0.16% |
| 2024-09-05 | 4.490 | 4.500 | -0.010 | -0.22% | 4.490 | 4.540 | 1802 | 81 | 0.19% |
| 2024-09-04 | 4.510 | 4.510 | -0.020 | -0.44% | 4.470 | 4.530 | 1471 | 66 | 0.15% |
| 2024-09-03 | 4.480 | 4.530 | 0.050 | 1.12% | 4.480 | 4.550 | 948 | 42 | 0.10% |
| 2024-09-02 | 4.550 | 4.480 | -0.070 | -1.54% | 4.480 | 4.570 | 1355 | 61 | 0.14% |
| 2024-08-30 | 4.500 | 4.550 | 0.050 | 1.11% | 4.470 | 4.600 | 2560 | 116 | 0.26% |
| 2024-08-29 | 4.440 | 4.500 | 0.020 | 0.45% | 4.440 | 4.530 | 1093 | 49 | 0.11% |
| 2024-08-28 | 4.540 | 4.480 | 0.010 | 0.22% | 4.400 | 4.540 | 1065 | 47 | 0.11% |
| 2024-08-27 | 4.520 | 4.470 | -0.060 | -1.32% | 4.450 | 4.530 | 1918 | 86 | 0.20% |
| 2024-08-26 | 4.570 | 4.530 | 0.030 | 0.67% | 4.490 | 4.610 | 1441 | 65 | 0.15% |
| 2024-08-23 | 4.570 | 4.500 | 0.010 | 0.22% | 4.480 | 4.570 | 1146 | 51 | 0.12% |
| 2024-08-22 | 4.580 | 4.490 | -0.080 | -1.75% | 4.470 | 4.590 | 2537 | 114 | 0.26% |
| 2024-08-21 | 4.600 | 4.570 | -0.030 | -0.65% | 4.570 | 4.700 | 1477 | 67 | 0.15% |
| 2024-08-20 | 4.610 | 4.600 | -0.030 | -0.65% | 4.600 | 4.730 | 3800 | 176 | 0.39% |
| 2024-08-19 | 4.670 | 4.630 | -0.060 | -1.28% | 4.560 | 4.670 | 2970 | 136 | 0.31% |
| 2024-08-16 | 4.710 | 4.690 | 0.040 | 0.86% | 4.650 | 4.830 | 4871 | 230 | 0.50% |
| 2024-08-15 | 4.640 | 4.650 | 0.020 | 0.43% | 4.600 | 4.670 | 1763 | 81 | 0.18% |