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 | 10.830 | 12.200 | 1.420 | 13.17% | 10.760 | 12.200 | 49394 | 5706 | 11.08% |
| 2024-11-20 | 10.150 | 10.780 | 0.610 | 6.00% | 10.000 | 10.790 | 17879 | 1877 | 4.01% |
| 2024-11-19 | 10.960 | 10.170 | -0.800 | -7.29% | 9.510 | 10.960 | 21505 | 2187 | 4.82% |
| 2024-11-18 | 10.710 | 10.970 | 0.270 | 2.52% | 10.310 | 11.240 | 20451 | 2235 | 4.59% |
| 2024-11-15 | 10.920 | 10.700 | -0.300 | -2.73% | 10.390 | 11.080 | 17041 | 1828 | 3.82% |
| 2024-11-14 | 11.250 | 11.000 | -0.260 | -2.31% | 10.930 | 11.330 | 12846 | 1425 | 2.88% |
| 2024-11-13 | 11.470 | 11.260 | -0.240 | -2.09% | 10.730 | 11.480 | 20259 | 2232 | 4.54% |
| 2024-11-12 | 11.180 | 11.500 | 0.340 | 3.05% | 10.900 | 11.880 | 26823 | 3060 | 6.02% |
| 2024-11-11 | 11.750 | 11.160 | -0.580 | -4.94% | 10.660 | 11.800 | 19737 | 2222 | 4.43% |
| 2024-11-08 | 12.950 | 11.740 | -1.060 | -8.28% | 11.510 | 13.070 | 36543 | 4467 | 8.20% |
| 2024-11-07 | 12.450 | 12.800 | 0.320 | 2.56% | 12.150 | 13.290 | 42744 | 5436 | 9.59% |
| 2024-11-06 | 12.450 | 12.480 | 0.030 | 0.24% | 12.080 | 13.000 | 36069 | 4520 | 8.09% |
| 2024-11-05 | 11.800 | 12.450 | 0.590 | 4.97% | 11.450 | 12.450 | 33710 | 4061 | 7.56% |
| 2024-11-04 | 11.390 | 11.860 | 0.440 | 3.85% | 11.030 | 11.940 | 9058 | 1026 | 2.03% |
| 2024-11-01 | 11.700 | 11.420 | -0.450 | -3.79% | 11.330 | 11.850 | 5609 | 653 | 1.26% |
| 2024-10-31 | 12.130 | 11.870 | -0.390 | -3.18% | 11.100 | 12.330 | 13518 | 1574 | 3.03% |
| 2024-10-30 | 12.500 | 12.260 | -0.540 | -4.22% | 11.560 | 12.880 | 19868 | 2459 | 4.46% |
| 2024-10-29 | 12.700 | 12.800 | -0.190 | -1.46% | 12.600 | 13.680 | 28052 | 3599 | 6.29% |
| 2024-10-28 | 12.850 | 12.990 | -0.120 | -0.92% | 12.500 | 13.260 | 19260 | 2472 | 4.32% |
| 2024-10-25 | 12.700 | 13.110 | 0.260 | 2.02% | 12.230 | 14.000 | 36380 | 4744 | 8.16% |
| 2024-10-24 | 11.960 | 12.850 | 0.890 | 7.44% | 11.550 | 12.920 | 26343 | 3217 | 5.91% |
| 2024-10-23 | 11.290 | 11.960 | 0.460 | 4.00% | 10.910 | 11.960 | 26311 | 3056 | 5.90% |
| 2024-10-22 | 10.800 | 11.500 | 0.400 | 3.60% | 10.000 | 11.630 | 40443 | 4472 | 9.07% |
| 2024-10-21 | 10.140 | 11.100 | 0.600 | 5.71% | 10.120 | 11.500 | 29672 | 3237 | 6.66% |
| 2024-10-18 | 10.290 | 10.500 | 0.730 | 7.47% | 9.620 | 10.580 | 30105 | 3062 | 6.75% |
| 2024-10-17 | 9.200 | 9.770 | 0.700 | 7.72% | 8.830 | 9.770 | 25106 | 2362 | 5.63% |
| 2024-10-16 | 8.720 | 9.070 | 0.280 | 3.19% | 8.280 | 9.100 | 7410 | 660 | 1.66% |
| 2024-10-15 | 8.790 | 8.790 | -0.110 | -1.24% | 8.510 | 8.970 | 6505 | 570 | 1.46% |
| 2024-10-14 | 8.590 | 8.900 | 0.310 | 3.61% | 8.230 | 8.900 | 10329 | 895 | 2.32% |
| 2024-10-11 | 8.700 | 8.590 | -0.210 | -2.39% | 7.880 | 8.710 | 10029 | 841 | 2.25% |
| 2024-10-10 | 8.630 | 8.800 | 0.030 | 0.34% | 8.130 | 8.940 | 14167 | 1220 | 3.18% |
| 2024-10-09 | 9.000 | 8.770 | -0.460 | -4.98% | 8.300 | 9.160 | 33974 | 3008 | 7.62% |
| 2024-10-08 | 9.000 | 9.230 | 1.800 | 24.23% | 8.110 | 9.350 | 42449 | 3711 | 9.52% |
| 2024-09-30 | 6.300 | 7.430 | 1.240 | 20.03% | 6.280 | 7.450 | 20676 | 1431 | 4.64% |
| 2024-09-27 | 5.570 | 6.190 | 0.670 | 12.14% | 5.570 | 6.320 | 10881 | 647 | 2.44% |
| 2024-09-26 | 5.400 | 5.520 | 0.120 | 2.22% | 5.380 | 5.540 | 3903 | 212 | 0.88% |
| 2024-09-25 | 5.420 | 5.400 | 0.010 | 0.19% | 5.290 | 5.560 | 3464 | 189 | 0.78% |
| 2024-09-24 | 5.280 | 5.390 | 0.120 | 2.28% | 5.280 | 5.430 | 3327 | 178 | 0.75% |
| 2024-09-23 | 5.290 | 5.270 | -0.030 | -0.57% | 5.230 | 5.310 | 321 | 16 | 0.07% |
| 2024-09-20 | 5.290 | 5.300 | 0.020 | 0.38% | 5.250 | 5.340 | 1265 | 66 | 0.28% |
| 2024-09-19 | 5.260 | 5.280 | 0.040 | 0.76% | 5.220 | 5.320 | 1737 | 91 | 0.39% |
| 2024-09-18 | 5.360 | 5.240 | -0.140 | -2.60% | 5.240 | 5.360 | 1659 | 87 | 0.37% |
| 2024-09-13 | 5.320 | 5.380 | 0.010 | 0.19% | 5.190 | 5.460 | 2957 | 157 | 0.66% |
| 2024-09-12 | 5.410 | 5.370 | -0.050 | -0.92% | 5.330 | 5.480 | 1019 | 54 | 0.23% |
| 2024-09-11 | 5.410 | 5.420 | 0.010 | 0.18% | 5.350 | 5.420 | 1090 | 58 | 0.24% |
| 2024-09-10 | 5.410 | 5.410 | 0.000 | 0.00% | 5.340 | 5.440 | 558 | 30 | 0.13% |
| 2024-09-09 | 5.460 | 5.410 | -0.120 | -2.17% | 5.390 | 5.540 | 1728 | 94 | 0.39% |
| 2024-09-06 | 5.510 | 5.530 | -0.060 | -1.07% | 5.400 | 5.600 | 1676 | 92 | 0.38% |
| 2024-09-05 | 5.490 | 5.590 | 0.050 | 0.90% | 5.490 | 5.710 | 1657 | 92 | 0.64% |
| 2024-09-04 | 5.520 | 5.540 | -0.020 | -0.36% | 5.480 | 5.600 | 1266 | 70 | 0.49% |
| 2024-09-03 | 5.570 | 5.560 | -0.030 | -0.54% | 5.480 | 5.640 | 775 | 43 | 0.30% |
| 2024-09-02 | 5.550 | 5.590 | -0.040 | -0.71% | 5.400 | 5.630 | 1091 | 60 | 0.42% |
| 2024-08-30 | 5.600 | 5.630 | 0.000 | 0.00% | 5.470 | 5.800 | 2086 | 118 | 0.81% |
| 2024-08-29 | 5.540 | 5.630 | 0.060 | 1.08% | 5.530 | 5.640 | 1043 | 58 | 0.40% |
| 2024-08-28 | 5.540 | 5.570 | -0.030 | -0.54% | 5.330 | 5.710 | 3190 | 177 | 1.23% |
| 2024-08-27 | 5.850 | 5.600 | -0.250 | -4.27% | 5.550 | 5.850 | 2619 | 148 | 1.01% |
| 2024-08-26 | 5.910 | 5.850 | -0.010 | -0.17% | 5.810 | 5.930 | 1142 | 66 | 0.44% |
| 2024-08-23 | 5.830 | 5.860 | -0.040 | -0.68% | 5.730 | 5.940 | 1732 | 101 | 0.67% |
| 2024-08-22 | 5.890 | 5.900 | 0.000 | 0.00% | 5.810 | 5.960 | 3442 | 202 | 1.33% |
| 2024-08-21 | 5.840 | 5.900 | -0.030 | -0.51% | 5.760 | 5.950 | 2450 | 144 | 0.95% |
| 2024-08-20 | 5.880 | 5.930 | 0.020 | 0.34% | 5.820 | 5.980 | 3485 | 205 | 1.35% |
| 2024-08-19 | 5.840 | 5.910 | 0.000 | 0.00% | 5.820 | 5.970 | 3651 | 214 | 1.41% |
| 2024-08-16 | 5.860 | 5.910 | 0.020 | 0.34% | 5.840 | 5.940 | 3096 | 182 | 1.20% |
| 2024-08-15 | 5.800 | 5.890 | 0.060 | 1.03% | 5.780 | 5.940 | 3420 | 200 | 1.32% |