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 | 12.620 | 13.280 | 0.620 | 4.90% | 12.250 | 13.800 | 138976 | 18165 | 22.28% |
| 2024-11-20 | 12.080 | 12.660 | 0.440 | 3.60% | 11.900 | 12.960 | 104539 | 13052 | 16.76% |
| 2024-11-19 | 12.060 | 12.220 | 0.170 | 1.41% | 10.930 | 12.390 | 107008 | 12469 | 17.16% |
| 2024-11-18 | 13.550 | 12.050 | -1.530 | -11.27% | 12.050 | 13.790 | 121074 | 15490 | 19.41% |
| 2024-11-15 | 13.260 | 13.580 | 0.130 | 0.97% | 12.880 | 13.900 | 130899 | 17614 | 20.99% |
| 2024-11-14 | 13.090 | 13.450 | 0.220 | 1.66% | 13.010 | 13.880 | 133982 | 18054 | 21.48% |
| 2024-11-13 | 13.000 | 13.230 | -0.050 | -0.38% | 12.550 | 13.420 | 108213 | 13979 | 17.35% |
| 2024-11-12 | 13.190 | 13.280 | 0.180 | 1.37% | 13.050 | 13.980 | 174749 | 23636 | 28.02% |
| 2024-11-11 | 13.300 | 13.100 | -1.390 | -9.59% | 12.480 | 13.550 | 211123 | 27414 | 33.85% |
| 2024-11-08 | 17.000 | 14.490 | -0.910 | -5.91% | 14.060 | 18.470 | 347691 | 57471 | 55.75% |
| 2024-11-07 | 11.610 | 15.400 | 3.550 | 29.96% | 11.550 | 15.400 | 212526 | 30556 | 34.08% |
| 2024-11-06 | 11.600 | 11.850 | -0.050 | -0.42% | 11.450 | 12.650 | 248102 | 29829 | 39.78% |
| 2024-11-05 | 11.000 | 11.900 | 0.380 | 3.30% | 10.870 | 12.170 | 244104 | 28160 | 39.14% |
| 2024-11-04 | 9.600 | 11.520 | 1.420 | 14.06% | 9.510 | 12.570 | 275638 | 29383 | 44.20% |
| 2024-11-01 | 9.120 | 10.100 | 0.790 | 8.49% | 8.820 | 11.870 | 266879 | 28184 | 42.79% |
| 2024-10-31 | 10.110 | 9.310 | -1.000 | -9.70% | 8.940 | 10.270 | 143944 | 13692 | 23.08% |
| 2024-10-30 | 9.480 | 10.310 | 0.720 | 7.51% | 9.370 | 10.310 | 176322 | 17352 | 28.27% |
| 2024-10-29 | 10.100 | 9.590 | -0.270 | -2.74% | 9.300 | 10.190 | 162909 | 15720 | 26.12% |
| 2024-10-28 | 9.030 | 9.860 | 0.890 | 9.92% | 8.920 | 9.880 | 160827 | 15355 | 25.79% |
| 2024-10-25 | 9.010 | 8.970 | -0.130 | -1.43% | 8.900 | 9.650 | 154436 | 14333 | 24.76% |
| 2024-10-24 | 8.900 | 9.100 | -0.160 | -1.73% | 8.770 | 9.600 | 125301 | 11527 | 20.09% |
| 2024-10-23 | 9.040 | 9.260 | 0.110 | 1.20% | 8.900 | 9.950 | 160663 | 15109 | 25.76% |
| 2024-10-22 | 8.640 | 9.150 | 0.250 | 2.81% | 8.190 | 10.000 | 196649 | 18197 | 31.53% |
| 2024-10-21 | 7.980 | 8.900 | 1.150 | 14.84% | 7.850 | 9.230 | 160593 | 13588 | 25.75% |
| 2024-10-18 | 8.020 | 7.750 | 0.260 | 3.47% | 7.640 | 8.140 | 102946 | 8131 | 16.51% |
| 2024-10-17 | 7.220 | 7.490 | 0.350 | 4.90% | 7.180 | 7.880 | 88704 | 6623 | 14.22% |
| 2024-10-16 | 6.930 | 7.140 | 0.000 | 0.00% | 6.910 | 7.220 | 44676 | 3170 | 7.16% |
| 2024-10-15 | 7.340 | 7.140 | -0.240 | -3.25% | 7.120 | 7.680 | 65747 | 4841 | 10.54% |
| 2024-10-14 | 7.010 | 7.380 | 0.290 | 4.09% | 6.810 | 7.380 | 60965 | 4340 | 9.78% |
| 2024-10-11 | 7.680 | 7.090 | -0.600 | -7.80% | 6.990 | 8.200 | 85037 | 6443 | 13.63% |
| 2024-10-10 | 7.900 | 7.690 | -0.140 | -1.79% | 7.370 | 8.280 | 86032 | 6765 | 13.79% |
| 2024-10-09 | 8.550 | 7.830 | -1.670 | -17.58% | 7.510 | 8.630 | 122800 | 10083 | 19.69% |
| 2024-10-08 | 10.000 | 9.500 | 1.320 | 16.14% | 8.360 | 10.080 | 178244 | 16485 | 28.58% |
| 2024-09-30 | 7.000 | 8.180 | 1.620 | 24.70% | 6.700 | 8.320 | 156191 | 11775 | 25.04% |
| 2024-09-27 | 6.380 | 6.560 | 0.600 | 10.07% | 6.040 | 6.980 | 141436 | 9142 | 22.68% |
| 2024-09-26 | 5.390 | 5.960 | 0.590 | 10.99% | 5.230 | 6.100 | 115445 | 6622 | 18.51% |
| 2024-09-25 | 5.360 | 5.370 | -0.030 | -0.56% | 5.310 | 5.550 | 59821 | 3243 | 9.59% |
| 2024-09-24 | 5.200 | 5.400 | 0.300 | 5.88% | 5.120 | 5.480 | 69452 | 3676 | 11.14% |
| 2024-09-23 | 5.150 | 5.100 | -0.100 | -1.92% | 5.080 | 5.210 | 34395 | 1763 | 5.51% |
| 2024-09-20 | 5.220 | 5.200 | -0.240 | -4.41% | 5.150 | 5.320 | 80942 | 4213 | 12.98% |
| 2024-09-19 | 4.940 | 5.440 | 0.510 | 10.34% | 4.920 | 6.000 | 113130 | 6344 | 18.14% |
| 2024-09-18 | 4.900 | 4.930 | -0.030 | -0.60% | 4.850 | 5.000 | 6804 | 334 | 1.09% |
| 2024-09-13 | 4.920 | 4.960 | 0.080 | 1.64% | 4.830 | 5.080 | 14159 | 702 | 2.27% |
| 2024-09-12 | 5.060 | 4.880 | -0.120 | -2.40% | 4.880 | 5.070 | 11135 | 551 | 1.79% |
| 2024-09-11 | 5.090 | 5.000 | -0.080 | -1.57% | 5.000 | 5.110 | 8181 | 413 | 1.31% |
| 2024-09-10 | 5.110 | 5.080 | -0.030 | -0.59% | 5.060 | 5.150 | 11691 | 594 | 1.87% |
| 2024-09-09 | 5.080 | 5.110 | 0.040 | 0.79% | 5.050 | 5.190 | 13666 | 698 | 2.19% |
| 2024-09-06 | 5.100 | 5.070 | -0.050 | -0.98% | 5.060 | 5.240 | 9587 | 489 | 1.54% |
| 2024-09-05 | 5.120 | 5.120 | 0.030 | 0.59% | 5.080 | 5.230 | 8973 | 462 | 1.44% |
| 2024-09-04 | 5.120 | 5.090 | -0.040 | -0.78% | 5.080 | 5.150 | 7989 | 407 | 1.28% |
| 2024-09-03 | 5.050 | 5.130 | 0.060 | 1.18% | 5.050 | 5.170 | 9219 | 471 | 1.48% |
| 2024-09-02 | 5.200 | 5.070 | -0.170 | -3.24% | 5.070 | 5.270 | 22111 | 1138 | 3.55% |
| 2024-08-30 | 5.040 | 5.240 | 0.200 | 3.97% | 5.030 | 5.440 | 35108 | 1847 | 5.63% |
| 2024-08-29 | 5.030 | 5.040 | 0.010 | 0.20% | 4.970 | 5.060 | 9594 | 482 | 1.54% |
| 2024-08-28 | 4.950 | 5.030 | 0.030 | 0.60% | 4.950 | 5.120 | 12711 | 639 | 2.04% |
| 2024-08-27 | 4.910 | 5.000 | 0.080 | 1.63% | 4.870 | 5.090 | 19609 | 977 | 3.14% |
| 2024-08-26 | 4.900 | 4.920 | 0.040 | 0.82% | 4.850 | 4.970 | 12632 | 620 | 2.03% |
| 2024-08-23 | 4.850 | 4.880 | -0.040 | -0.81% | 4.840 | 4.940 | 9229 | 450 | 1.48% |
| 2024-08-22 | 5.010 | 4.920 | -0.070 | -1.40% | 4.890 | 5.050 | 13402 | 663 | 2.15% |
| 2024-08-21 | 5.140 | 4.990 | -0.130 | -2.54% | 4.970 | 5.150 | 19153 | 963 | 3.07% |
| 2024-08-20 | 5.090 | 5.120 | -0.070 | -1.35% | 5.080 | 5.260 | 23188 | 1197 | 3.72% |
| 2024-08-19 | 5.080 | 5.190 | 0.160 | 3.18% | 5.030 | 5.320 | 29645 | 1530 | 4.75% |
| 2024-08-16 | 5.100 | 5.030 | -0.100 | -1.95% | 5.020 | 5.160 | 18044 | 918 | 2.89% |
| 2024-08-15 | 5.180 | 5.130 | -0.050 | -0.97% | 5.090 | 5.220 | 23826 | 1226 | 3.82% |
| 2024-08-14 | 5.390 | 5.180 | -0.230 | -4.25% | 5.160 | 5.410 | 31689 | 1665 | 5.08% |
| 2024-08-13 | 5.400 | 5.410 | -0.080 | -1.46% | 5.300 | 5.490 | 29733 | 1592 | 4.77% |