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 | 12.440 | 12.380 | 0.200 | 1.64% | 12.120 | 12.800 | 128560 | 15894 | 3.05% |
| 2024-11-20 | 11.600 | 12.180 | 0.340 | 2.87% | 11.490 | 12.350 | 115317 | 13884 | 2.73% |
| 2024-11-19 | 11.110 | 11.840 | -0.420 | -3.43% | 10.760 | 11.970 | 164915 | 18875 | 3.91% |
| 2024-11-18 | 12.930 | 12.260 | 0.130 | 1.07% | 12.200 | 13.340 | 190110 | 24265 | 4.50% |
| 2024-11-15 | 12.000 | 12.130 | 0.080 | 0.66% | 11.680 | 12.480 | 114275 | 13766 | 2.71% |
| 2024-11-14 | 12.440 | 12.050 | -0.460 | -3.68% | 11.920 | 13.150 | 133811 | 16852 | 3.17% |
| 2024-11-13 | 12.500 | 12.510 | -0.340 | -2.65% | 11.900 | 12.850 | 132365 | 16277 | 3.14% |
| 2024-11-12 | 13.800 | 12.850 | -0.800 | -5.86% | 12.450 | 14.140 | 214624 | 28126 | 5.09% |
| 2024-11-11 | 11.550 | 13.650 | 1.780 | 15.00% | 11.550 | 13.650 | 274887 | 35225 | 6.51% |
| 2024-11-08 | 12.700 | 11.870 | -0.570 | -4.58% | 11.800 | 13.300 | 185450 | 22926 | 4.39% |
| 2024-11-07 | 11.980 | 12.440 | 0.890 | 7.71% | 11.590 | 12.680 | 240129 | 29415 | 5.69% |
| 2024-11-06 | 11.680 | 11.550 | 0.260 | 2.30% | 11.130 | 11.980 | 189964 | 22136 | 4.50% |
| 2024-11-05 | 10.700 | 11.290 | 0.870 | 8.35% | 10.680 | 11.470 | 145176 | 16166 | 3.44% |
| 2024-11-04 | 9.800 | 10.420 | 0.560 | 5.68% | 9.780 | 10.640 | 80294 | 8205 | 1.90% |
| 2024-11-01 | 10.780 | 9.860 | -1.090 | -9.95% | 9.850 | 10.780 | 116869 | 12018 | 2.77% |
| 2024-10-31 | 11.450 | 10.950 | -0.700 | -6.01% | 10.470 | 11.630 | 204674 | 22405 | 4.85% |
| 2024-10-30 | 11.900 | 11.650 | -0.350 | -2.92% | 11.260 | 12.760 | 174352 | 20788 | 4.13% |
| 2024-10-29 | 11.300 | 12.000 | 0.740 | 6.57% | 10.990 | 12.420 | 236304 | 27582 | 5.60% |
| 2024-10-28 | 11.090 | 11.260 | 0.030 | 0.27% | 10.720 | 11.800 | 189200 | 21190 | 4.48% |
| 2024-10-25 | 11.120 | 11.230 | 0.270 | 2.46% | 10.660 | 12.500 | 311286 | 36395 | 7.38% |
| 2024-10-24 | 10.380 | 10.960 | 0.530 | 5.08% | 10.160 | 11.200 | 189283 | 20481 | 4.48% |
| 2024-10-23 | 10.030 | 10.430 | 0.270 | 2.66% | 10.030 | 10.850 | 146857 | 15428 | 3.48% |
| 2024-10-22 | 11.790 | 10.160 | -1.330 | -11.58% | 10.000 | 11.800 | 224266 | 23892 | 5.31% |
| 2024-10-21 | 10.080 | 11.490 | 1.850 | 19.19% | 10.080 | 11.500 | 278337 | 30108 | 6.59% |
| 2024-10-18 | 8.690 | 9.640 | 0.950 | 10.93% | 8.690 | 9.990 | 175785 | 16552 | 4.16% |
| 2024-10-17 | 8.510 | 8.690 | 0.300 | 3.58% | 8.450 | 9.370 | 119532 | 10585 | 2.83% |
| 2024-10-16 | 8.290 | 8.390 | -0.250 | -2.89% | 8.090 | 8.770 | 70839 | 5971 | 1.68% |
| 2024-10-15 | 8.900 | 8.640 | -0.250 | -2.81% | 8.500 | 9.220 | 84308 | 7462 | 2.00% |
| 2024-10-14 | 8.140 | 8.890 | 0.770 | 9.48% | 7.970 | 8.940 | 91864 | 7761 | 2.18% |
| 2024-10-11 | 9.110 | 8.120 | -1.130 | -12.22% | 7.670 | 9.300 | 118610 | 9942 | 2.81% |
| 2024-10-10 | 9.850 | 9.250 | -0.380 | -3.95% | 9.130 | 10.200 | 118255 | 11493 | 2.80% |
| 2024-10-09 | 10.500 | 9.630 | -1.320 | -12.05% | 9.560 | 10.960 | 188532 | 19442 | 4.47% |
| 2024-10-08 | 10.810 | 10.950 | 2.520 | 29.89% | 9.800 | 10.950 | 299538 | 31344 | 7.10% |
| 2024-09-30 | 7.390 | 8.430 | 1.700 | 25.26% | 6.970 | 8.470 | 182930 | 14066 | 4.33% |
| 2024-09-27 | 6.210 | 6.730 | 0.620 | 10.15% | 6.210 | 6.900 | 85859 | 5628 | 2.03% |
| 2024-09-26 | 6.000 | 6.110 | 0.110 | 1.83% | 5.900 | 6.120 | 32737 | 1972 | 0.78% |
| 2024-09-25 | 5.820 | 6.000 | 0.240 | 4.17% | 5.800 | 6.170 | 44407 | 2673 | 1.05% |
| 2024-09-24 | 5.540 | 5.760 | 0.210 | 3.78% | 5.520 | 5.800 | 23123 | 1312 | 0.55% |
| 2024-09-23 | 5.600 | 5.550 | -0.030 | -0.54% | 5.520 | 5.600 | 8957 | 496 | 0.21% |
| 2024-09-20 | 5.660 | 5.580 | -0.070 | -1.24% | 5.570 | 5.690 | 10390 | 583 | 0.25% |
| 2024-09-19 | 5.660 | 5.650 | 0.030 | 0.53% | 5.530 | 5.760 | 13517 | 765 | 0.32% |
| 2024-09-18 | 5.760 | 5.620 | -0.140 | -2.43% | 5.590 | 5.790 | 13745 | 776 | 0.33% |
| 2024-09-13 | 5.770 | 5.760 | 0.030 | 0.52% | 5.560 | 5.920 | 27072 | 1558 | 0.64% |
| 2024-09-12 | 5.800 | 5.730 | -0.050 | -0.87% | 5.710 | 5.840 | 9675 | 558 | 0.23% |
| 2024-09-11 | 5.780 | 5.780 | -0.040 | -0.69% | 5.750 | 5.850 | 8607 | 499 | 0.20% |
| 2024-09-10 | 5.840 | 5.820 | -0.030 | -0.51% | 5.680 | 5.880 | 11171 | 645 | 0.26% |
| 2024-09-09 | 5.850 | 5.850 | -0.050 | -0.85% | 5.780 | 5.960 | 11323 | 661 | 0.27% |
| 2024-09-06 | 5.900 | 5.900 | 0.040 | 0.68% | 5.870 | 6.020 | 15508 | 921 | 0.37% |
| 2024-09-05 | 5.870 | 5.860 | -0.010 | -0.17% | 5.860 | 5.920 | 6608 | 388 | 0.16% |
| 2024-09-04 | 5.860 | 5.870 | -0.040 | -0.68% | 5.810 | 5.910 | 7947 | 465 | 0.19% |
| 2024-09-03 | 5.930 | 5.910 | 0.030 | 0.51% | 5.880 | 5.990 | 5838 | 346 | 0.14% |
| 2024-09-02 | 6.060 | 5.880 | -0.170 | -2.81% | 5.880 | 6.130 | 10729 | 642 | 0.25% |
| 2024-08-30 | 5.940 | 6.050 | 0.130 | 2.20% | 5.880 | 6.130 | 20783 | 1254 | 0.49% |
| 2024-08-29 | 5.830 | 5.920 | 0.040 | 0.68% | 5.700 | 5.930 | 19527 | 1141 | 0.46% |
| 2024-08-28 | 5.910 | 5.880 | 0.020 | 0.34% | 5.840 | 5.950 | 8126 | 478 | 0.19% |
| 2024-08-27 | 6.020 | 5.860 | -0.160 | -2.66% | 5.830 | 6.020 | 10632 | 627 | 0.25% |
| 2024-08-26 | 5.920 | 6.020 | 0.100 | 1.69% | 5.870 | 6.100 | 8461 | 508 | 0.20% |
| 2024-08-23 | 5.970 | 5.920 | -0.010 | -0.17% | 5.850 | 6.000 | 7981 | 473 | 0.19% |
| 2024-08-22 | 6.060 | 5.930 | -0.150 | -2.47% | 5.910 | 6.100 | 18276 | 1092 | 0.43% |
| 2024-08-21 | 6.190 | 6.080 | -0.090 | -1.46% | 6.040 | 6.220 | 16933 | 1035 | 0.40% |
| 2024-08-20 | 6.180 | 6.170 | -0.090 | -1.44% | 6.160 | 6.390 | 20324 | 1269 | 0.48% |
| 2024-08-19 | 6.360 | 6.260 | -0.090 | -1.42% | 6.260 | 6.410 | 11719 | 740 | 0.28% |
| 2024-08-16 | 6.410 | 6.350 | -0.020 | -0.31% | 6.320 | 6.500 | 13899 | 888 | 0.33% |
| 2024-08-15 | 6.390 | 6.370 | -0.050 | -0.78% | 6.260 | 6.480 | 14172 | 906 | 0.34% |
| 2024-08-14 | 6.480 | 6.420 | -0.060 | -0.93% | 6.400 | 6.490 | 8359 | 537 | 0.20% |
| 2024-08-13 | 6.430 | 6.480 | 0.010 | 0.15% | 6.380 | 6.520 | 10487 | 673 | 0.25% |