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 | 16.030 | 19.290 | 4.450 | 29.99% | 15.580 | 19.290 | 119064 | 21939 | 27.88% |
| 2024-11-20 | 11.250 | 14.840 | 3.420 | 29.95% | 11.100 | 14.840 | 66541 | 9387 | 15.58% |
| 2024-11-19 | 12.080 | 11.420 | -0.790 | -6.47% | 10.340 | 12.080 | 12245 | 1373 | 2.87% |
| 2024-11-18 | 11.950 | 12.210 | 0.390 | 3.30% | 11.530 | 12.450 | 10060 | 1210 | 2.36% |
| 2024-11-15 | 11.960 | 11.820 | -0.170 | -1.42% | 11.650 | 12.250 | 7936 | 949 | 1.86% |
| 2024-11-14 | 12.270 | 11.990 | -0.320 | -2.60% | 11.950 | 12.380 | 6574 | 797 | 1.54% |
| 2024-11-13 | 12.380 | 12.310 | 0.220 | 1.82% | 11.250 | 12.380 | 9967 | 1176 | 2.33% |
| 2024-11-12 | 12.690 | 12.090 | -0.340 | -2.74% | 11.830 | 12.720 | 10336 | 1264 | 2.42% |
| 2024-11-11 | 12.680 | 12.430 | -0.290 | -2.28% | 11.620 | 12.680 | 11959 | 1453 | 2.80% |
| 2024-11-08 | 13.950 | 12.720 | -0.920 | -6.74% | 12.570 | 13.950 | 22260 | 2935 | 5.21% |
| 2024-11-07 | 13.700 | 13.640 | 0.190 | 1.41% | 12.610 | 14.300 | 26405 | 3618 | 6.18% |
| 2024-11-06 | 13.200 | 13.450 | 0.760 | 5.99% | 13.010 | 14.500 | 36511 | 4978 | 8.55% |
| 2024-11-05 | 11.800 | 12.690 | 0.840 | 7.09% | 11.700 | 12.810 | 38062 | 4701 | 8.91% |
| 2024-11-04 | 11.600 | 11.850 | 0.250 | 2.16% | 11.160 | 11.890 | 12691 | 1480 | 2.97% |
| 2024-11-01 | 12.340 | 11.600 | -0.780 | -6.30% | 11.130 | 12.340 | 11204 | 1323 | 2.62% |
| 2024-10-31 | 12.000 | 12.380 | -0.170 | -1.35% | 11.400 | 12.600 | 18346 | 2184 | 4.30% |
| 2024-10-30 | 12.240 | 12.550 | 0.250 | 2.03% | 11.480 | 13.100 | 18696 | 2293 | 4.38% |
| 2024-10-29 | 12.010 | 12.300 | 0.350 | 2.93% | 11.660 | 12.480 | 20848 | 2535 | 4.88% |
| 2024-10-28 | 12.150 | 11.950 | -0.350 | -2.85% | 11.020 | 12.250 | 21352 | 2514 | 5.00% |
| 2024-10-25 | 12.470 | 12.300 | -0.180 | -1.44% | 11.790 | 13.500 | 38610 | 4901 | 14.39% |
| 2024-10-24 | 11.550 | 12.480 | 0.300 | 2.46% | 11.310 | 13.590 | 34582 | 4241 | 12.89% |
| 2024-10-23 | 10.200 | 12.180 | 1.920 | 18.71% | 9.930 | 12.960 | 38583 | 4271 | 14.38% |
| 2024-10-22 | 10.000 | 10.260 | -0.490 | -4.56% | 9.500 | 10.980 | 23068 | 2325 | 8.60% |
| 2024-10-21 | 10.100 | 10.750 | 0.980 | 10.03% | 9.690 | 10.780 | 33024 | 3440 | 12.31% |
| 2024-10-18 | 8.660 | 9.770 | 1.000 | 11.40% | 8.520 | 9.880 | 26059 | 2400 | 9.71% |
| 2024-10-17 | 8.400 | 8.770 | 0.460 | 5.54% | 8.360 | 8.980 | 15479 | 1340 | 5.77% |
| 2024-10-16 | 7.930 | 8.310 | 0.170 | 2.09% | 7.860 | 8.360 | 6698 | 545 | 2.50% |
| 2024-10-15 | 8.170 | 8.140 | -0.100 | -1.21% | 8.000 | 8.430 | 9591 | 791 | 3.58% |
| 2024-10-14 | 7.980 | 8.240 | 0.320 | 4.04% | 7.710 | 8.290 | 9242 | 748 | 3.45% |
| 2024-10-11 | 8.800 | 7.920 | -1.040 | -11.61% | 7.660 | 8.890 | 8654 | 697 | 3.23% |
| 2024-10-10 | 9.000 | 8.960 | -0.060 | -0.67% | 8.230 | 9.430 | 8443 | 749 | 3.15% |
| 2024-10-09 | 9.300 | 9.020 | -0.950 | -9.53% | 8.450 | 9.600 | 13578 | 1240 | 5.06% |
| 2024-10-08 | 10.880 | 9.970 | 1.590 | 18.97% | 8.800 | 10.880 | 24662 | 2428 | 9.19% |
| 2024-09-30 | 7.230 | 8.380 | 1.510 | 21.98% | 7.040 | 8.460 | 16311 | 1257 | 6.08% |
| 2024-09-27 | 6.510 | 6.870 | 0.430 | 6.68% | 6.470 | 6.970 | 7917 | 534 | 2.95% |
| 2024-09-26 | 6.400 | 6.440 | 0.180 | 2.88% | 6.220 | 6.470 | 3315 | 210 | 1.24% |
| 2024-09-25 | 6.260 | 6.260 | 0.030 | 0.48% | 6.220 | 6.350 | 2281 | 143 | 0.85% |
| 2024-09-24 | 6.180 | 6.230 | 0.090 | 1.47% | 6.010 | 6.300 | 2106 | 130 | 0.79% |
| 2024-09-23 | 6.160 | 6.140 | -0.040 | -0.65% | 6.020 | 6.200 | 1123 | 68 | 0.42% |
| 2024-09-20 | 6.180 | 6.180 | -0.010 | -0.16% | 6.130 | 6.260 | 655 | 40 | 0.24% |
| 2024-09-19 | 6.090 | 6.190 | 0.010 | 0.16% | 6.080 | 6.270 | 2201 | 136 | 0.82% |
| 2024-09-18 | 6.090 | 6.180 | 0.000 | 0.00% | 6.060 | 6.220 | 790 | 48 | 0.29% |
| 2024-09-13 | 6.090 | 6.180 | -0.010 | -0.16% | 5.990 | 6.310 | 2405 | 148 | 0.90% |
| 2024-09-12 | 6.270 | 6.190 | -0.030 | -0.48% | 6.100 | 6.270 | 496 | 30 | 0.18% |
| 2024-09-11 | 6.240 | 6.220 | -0.050 | -0.80% | 6.100 | 6.260 | 391 | 24 | 0.15% |
| 2024-09-10 | 6.280 | 6.270 | 0.090 | 1.46% | 6.100 | 6.280 | 659 | 40 | 0.25% |
| 2024-09-09 | 6.280 | 6.180 | -0.020 | -0.32% | 6.080 | 6.340 | 326 | 20 | 0.12% |
| 2024-09-06 | 6.230 | 6.200 | -0.100 | -1.59% | 6.140 | 6.380 | 1651 | 102 | 0.62% |
| 2024-09-05 | 6.140 | 6.300 | 0.010 | 0.16% | 6.140 | 6.400 | 1217 | 76 | 0.45% |
| 2024-09-04 | 6.310 | 6.290 | 0.040 | 0.64% | 6.110 | 6.310 | 1030 | 63 | 0.38% |
| 2024-09-03 | 6.210 | 6.250 | 0.040 | 0.64% | 6.130 | 6.250 | 1051 | 65 | 0.39% |
| 2024-09-02 | 6.350 | 6.210 | -0.050 | -0.80% | 6.160 | 6.350 | 856 | 53 | 0.32% |
| 2024-08-30 | 6.120 | 6.260 | 0.120 | 1.95% | 6.060 | 6.260 | 2259 | 139 | 0.84% |
| 2024-08-29 | 6.150 | 6.140 | -0.020 | -0.32% | 6.040 | 6.180 | 1164 | 71 | 0.43% |
| 2024-08-28 | 6.250 | 6.160 | 0.020 | 0.33% | 5.980 | 6.270 | 1731 | 105 | 0.65% |
| 2024-08-27 | 6.150 | 6.140 | -0.080 | -1.29% | 6.050 | 6.200 | 722 | 44 | 0.27% |
| 2024-08-26 | 6.270 | 6.220 | -0.020 | -0.32% | 6.100 | 6.320 | 835 | 51 | 0.31% |
| 2024-08-23 | 6.390 | 6.240 | -0.060 | -0.95% | 6.120 | 6.390 | 1088 | 67 | 0.41% |
| 2024-08-22 | 6.480 | 6.300 | -0.130 | -2.02% | 6.110 | 6.480 | 1290 | 80 | 0.48% |
| 2024-08-21 | 6.260 | 6.430 | 0.030 | 0.47% | 6.210 | 6.460 | 903 | 57 | 0.34% |
| 2024-08-20 | 6.400 | 6.400 | -0.010 | -0.16% | 6.270 | 6.500 | 1747 | 111 | 0.65% |
| 2024-08-19 | 6.450 | 6.410 | -0.040 | -0.62% | 6.310 | 6.450 | 1393 | 88 | 0.52% |
| 2024-08-16 | 6.550 | 6.450 | -0.080 | -1.23% | 6.270 | 6.550 | 2489 | 159 | 0.93% |
| 2024-08-15 | 6.560 | 6.530 | 0.030 | 0.46% | 6.400 | 6.600 | 2083 | 134 | 0.78% |
| 2024-08-14 | 6.620 | 6.500 | -0.250 | -3.70% | 6.430 | 6.670 | 2386 | 155 | 0.89% |
| 2024-08-13 | 6.830 | 6.750 | -0.180 | -2.60% | 6.420 | 6.890 | 6906 | 459 | 2.57% |