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 | 7.610 | 8.250 | 0.620 | 8.13% | 7.570 | 8.780 | 196012 | 16219 | 20.06% |
| 2024-11-20 | 7.300 | 7.630 | 0.240 | 3.25% | 7.120 | 7.680 | 88216 | 6602 | 9.03% |
| 2024-11-19 | 7.610 | 7.390 | -0.340 | -4.40% | 6.740 | 7.760 | 117834 | 8489 | 12.06% |
| 2024-11-18 | 7.660 | 7.730 | 0.090 | 1.18% | 7.320 | 7.950 | 92902 | 7184 | 9.51% |
| 2024-11-15 | 7.750 | 7.640 | -0.140 | -1.80% | 7.510 | 7.880 | 78230 | 6022 | 8.00% |
| 2024-11-14 | 8.210 | 7.780 | -0.500 | -6.04% | 7.710 | 8.210 | 70847 | 5659 | 7.25% |
| 2024-11-13 | 8.010 | 8.280 | 0.110 | 1.35% | 7.850 | 8.480 | 85759 | 6986 | 8.78% |
| 2024-11-12 | 8.300 | 8.170 | -0.040 | -0.49% | 7.850 | 8.690 | 99648 | 8259 | 10.20% |
| 2024-11-11 | 8.290 | 8.210 | -0.080 | -0.97% | 7.650 | 8.410 | 124935 | 9932 | 12.78% |
| 2024-11-08 | 8.930 | 8.290 | -0.610 | -6.85% | 8.180 | 9.170 | 190811 | 16593 | 19.52% |
| 2024-11-07 | 8.800 | 8.900 | 0.100 | 1.14% | 8.250 | 9.990 | 295788 | 27063 | 30.27% |
| 2024-11-06 | 7.650 | 8.800 | 0.800 | 10.00% | 7.590 | 10.000 | 378779 | 32813 | 38.76% |
| 2024-11-05 | 6.990 | 8.000 | 1.300 | 19.40% | 6.760 | 8.540 | 320770 | 24388 | 32.82% |
| 2024-11-04 | 6.100 | 6.700 | 0.710 | 11.85% | 6.020 | 6.880 | 141865 | 9156 | 14.52% |
| 2024-11-01 | 6.430 | 5.990 | -0.570 | -8.69% | 5.950 | 6.630 | 113630 | 7069 | 11.63% |
| 2024-10-31 | 7.010 | 6.560 | -0.340 | -4.93% | 6.290 | 7.200 | 172894 | 11545 | 17.69% |
| 2024-10-30 | 6.550 | 6.900 | 0.230 | 3.45% | 6.470 | 7.400 | 215264 | 14871 | 22.03% |
| 2024-10-29 | 6.430 | 6.670 | 0.400 | 6.38% | 6.200 | 6.780 | 222977 | 14566 | 22.82% |
| 2024-10-28 | 6.080 | 6.270 | 0.090 | 1.46% | 5.850 | 6.340 | 158658 | 9727 | 16.23% |
| 2024-10-25 | 6.860 | 6.180 | -0.350 | -5.36% | 6.180 | 7.100 | 270248 | 18064 | 27.65% |
| 2024-10-24 | 6.750 | 6.530 | -0.070 | -1.06% | 6.320 | 6.820 | 259731 | 17063 | 26.58% |
| 2024-10-23 | 6.100 | 6.600 | -0.070 | -1.05% | 6.030 | 7.680 | 376183 | 25645 | 38.49% |
| 2024-10-22 | 5.670 | 6.670 | 0.910 | 15.80% | 5.120 | 7.090 | 409005 | 24812 | 41.85% |
| 2024-10-21 | 5.100 | 5.760 | 0.400 | 7.46% | 5.100 | 5.870 | 309487 | 17288 | 31.67% |
| 2024-10-18 | 4.610 | 5.360 | 0.750 | 16.27% | 4.520 | 5.890 | 291408 | 15176 | 29.82% |
| 2024-10-17 | 4.530 | 4.610 | 0.150 | 3.36% | 4.520 | 4.950 | 158643 | 7427 | 16.23% |
| 2024-10-16 | 4.300 | 4.460 | 0.050 | 1.13% | 4.300 | 4.510 | 66350 | 2938 | 6.79% |
| 2024-10-15 | 4.450 | 4.410 | -0.110 | -2.43% | 4.410 | 4.660 | 89704 | 4055 | 9.18% |
| 2024-10-14 | 4.230 | 4.520 | 0.180 | 4.15% | 4.230 | 4.560 | 80846 | 3583 | 8.27% |
| 2024-10-11 | 4.730 | 4.340 | -0.450 | -9.39% | 4.250 | 4.760 | 92406 | 4108 | 9.46% |
| 2024-10-10 | 4.890 | 4.790 | -0.050 | -1.03% | 4.760 | 5.120 | 98751 | 4882 | 10.10% |
| 2024-10-09 | 5.500 | 4.840 | -1.160 | -19.33% | 4.810 | 5.720 | 164787 | 8657 | 16.86% |
| 2024-10-08 | 5.880 | 6.000 | 1.250 | 26.32% | 5.020 | 6.160 | 248799 | 13930 | 25.46% |
| 2024-09-30 | 4.220 | 4.750 | 0.810 | 20.56% | 4.010 | 4.980 | 208472 | 9164 | 21.33% |
| 2024-09-27 | 3.660 | 3.940 | 0.300 | 8.24% | 3.650 | 4.080 | 136493 | 5275 | 13.97% |
| 2024-09-26 | 3.600 | 3.640 | 0.030 | 0.83% | 3.540 | 3.640 | 59761 | 2154 | 6.12% |
| 2024-09-25 | 3.510 | 3.610 | 0.060 | 1.69% | 3.500 | 3.670 | 84821 | 3044 | 8.68% |
| 2024-09-24 | 3.410 | 3.550 | 0.170 | 5.03% | 3.390 | 3.680 | 74420 | 2635 | 7.62% |
| 2024-09-23 | 3.450 | 3.380 | -0.050 | -1.46% | 3.370 | 3.450 | 20090 | 682 | 2.06% |
| 2024-09-20 | 3.450 | 3.430 | -0.010 | -0.29% | 3.400 | 3.470 | 15487 | 530 | 1.58% |
| 2024-09-19 | 3.430 | 3.440 | 0.050 | 1.47% | 3.380 | 3.460 | 23857 | 817 | 2.44% |
| 2024-09-18 | 3.420 | 3.390 | -0.030 | -0.88% | 3.350 | 3.460 | 16657 | 566 | 1.70% |
| 2024-09-13 | 3.410 | 3.420 | 0.050 | 1.48% | 3.290 | 3.540 | 44538 | 1517 | 4.56% |
| 2024-09-12 | 3.430 | 3.370 | -0.050 | -1.46% | 3.370 | 3.470 | 13424 | 459 | 1.37% |
| 2024-09-11 | 3.520 | 3.420 | -0.100 | -2.84% | 3.380 | 3.530 | 29007 | 1004 | 2.97% |
| 2024-09-10 | 3.520 | 3.520 | -0.020 | -0.56% | 3.450 | 3.600 | 27742 | 973 | 2.84% |
| 2024-09-09 | 3.520 | 3.540 | 0.000 | 0.00% | 3.490 | 3.650 | 36686 | 1309 | 3.75% |
| 2024-09-06 | 3.510 | 3.540 | 0.010 | 0.28% | 3.500 | 3.640 | 44307 | 1582 | 4.53% |
| 2024-09-05 | 3.510 | 3.530 | 0.060 | 1.73% | 3.490 | 3.590 | 38410 | 1360 | 3.93% |
| 2024-09-04 | 3.510 | 3.470 | -0.070 | -1.98% | 3.440 | 3.510 | 26791 | 929 | 2.74% |
| 2024-09-03 | 3.450 | 3.540 | 0.000 | 0.00% | 3.450 | 3.650 | 52157 | 1841 | 5.34% |
| 2024-09-02 | 3.510 | 3.540 | 0.020 | 0.57% | 3.500 | 3.750 | 83274 | 3034 | 8.52% |
| 2024-08-30 | 3.430 | 3.520 | 0.070 | 2.03% | 3.430 | 3.570 | 42703 | 1500 | 4.37% |
| 2024-08-29 | 3.360 | 3.450 | 0.030 | 0.88% | 3.340 | 3.460 | 36953 | 1262 | 3.78% |
| 2024-08-28 | 3.350 | 3.420 | 0.060 | 1.79% | 3.300 | 3.520 | 48892 | 1672 | 5.00% |
| 2024-08-27 | 3.490 | 3.360 | -0.140 | -4.00% | 3.340 | 3.510 | 39199 | 1328 | 4.01% |
| 2024-08-26 | 3.410 | 3.500 | -0.020 | -0.57% | 3.410 | 3.600 | 31124 | 1091 | 3.18% |
| 2024-08-23 | 3.580 | 3.520 | 0.010 | 0.28% | 3.500 | 3.670 | 37063 | 1321 | 3.79% |
| 2024-08-22 | 3.700 | 3.510 | -0.200 | -5.39% | 3.470 | 3.760 | 47727 | 1711 | 4.88% |
| 2024-08-21 | 3.810 | 3.710 | -0.150 | -3.89% | 3.660 | 3.820 | 58542 | 2174 | 5.99% |
| 2024-08-20 | 3.800 | 3.860 | -0.050 | -1.28% | 3.750 | 4.010 | 82977 | 3217 | 8.49% |
| 2024-08-19 | 3.900 | 3.910 | 0.160 | 4.27% | 3.870 | 4.080 | 99591 | 3945 | 10.19% |
| 2024-08-16 | 3.730 | 3.750 | 0.020 | 0.54% | 3.730 | 3.860 | 38953 | 1479 | 3.99% |
| 2024-08-15 | 3.730 | 3.730 | -0.010 | -0.27% | 3.650 | 3.770 | 33529 | 1250 | 3.43% |
| 2024-08-14 | 3.790 | 3.740 | -0.110 | -2.86% | 3.740 | 3.850 | 38840 | 1468 | 3.97% |
| 2024-08-13 | 3.780 | 3.850 | 0.030 | 0.79% | 3.740 | 3.870 | 46825 | 1782 | 4.79% |