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 | 8.880 | 9.700 | 0.770 | 8.62% | 8.740 | 9.960 | 131728 | 12444 | 24.25% |
| 2024-11-20 | 8.530 | 8.930 | 0.360 | 4.20% | 8.310 | 8.940 | 76212 | 6655 | 14.03% |
| 2024-11-19 | 9.000 | 8.570 | -0.490 | -5.41% | 8.120 | 9.000 | 77117 | 6551 | 14.20% |
| 2024-11-18 | 8.730 | 9.060 | 0.290 | 3.31% | 8.500 | 9.130 | 79823 | 7062 | 14.69% |
| 2024-11-15 | 8.670 | 8.770 | 0.030 | 0.34% | 8.400 | 8.940 | 62418 | 5419 | 11.49% |
| 2024-11-14 | 8.990 | 8.740 | -0.250 | -2.78% | 8.720 | 9.240 | 65729 | 5891 | 12.10% |
| 2024-11-13 | 9.020 | 8.990 | -0.130 | -1.43% | 8.380 | 9.120 | 73877 | 6455 | 13.60% |
| 2024-11-12 | 9.200 | 9.120 | -0.060 | -0.65% | 8.890 | 9.400 | 75181 | 6884 | 13.84% |
| 2024-11-11 | 9.490 | 9.180 | -0.590 | -6.04% | 8.870 | 9.600 | 105566 | 9647 | 19.43% |
| 2024-11-08 | 10.800 | 9.770 | -1.100 | -10.12% | 9.710 | 10.800 | 145874 | 14917 | 26.85% |
| 2024-11-07 | 9.500 | 10.870 | 0.890 | 8.92% | 9.480 | 12.480 | 229595 | 25123 | 42.27% |
| 2024-11-06 | 9.150 | 9.980 | 0.430 | 4.50% | 9.070 | 10.300 | 229242 | 21985 | 42.20% |
| 2024-11-05 | 9.600 | 9.550 | 0.480 | 5.29% | 9.550 | 11.300 | 294394 | 29988 | 54.20% |
| 2024-11-04 | 7.880 | 9.070 | 2.090 | 29.94% | 7.280 | 9.070 | 303660 | 24979 | 55.90% |
| 2024-11-01 | 6.800 | 6.980 | 0.130 | 1.90% | 6.680 | 7.490 | 135791 | 9621 | 25.00% |
| 2024-10-31 | 7.280 | 6.850 | -0.360 | -4.99% | 6.670 | 7.400 | 109459 | 7654 | 20.15% |
| 2024-10-30 | 7.240 | 7.210 | -0.280 | -3.74% | 6.950 | 7.850 | 131649 | 9623 | 24.24% |
| 2024-10-29 | 7.190 | 7.490 | 0.470 | 6.70% | 6.900 | 7.490 | 145132 | 10406 | 26.72% |
| 2024-10-28 | 6.300 | 7.020 | 0.700 | 11.08% | 6.240 | 7.050 | 110849 | 7392 | 20.41% |
| 2024-10-25 | 6.580 | 6.320 | -0.180 | -2.77% | 6.280 | 7.280 | 139311 | 9394 | 25.65% |
| 2024-10-24 | 6.180 | 6.500 | 0.270 | 4.33% | 6.130 | 6.680 | 98147 | 6325 | 18.07% |
| 2024-10-23 | 6.060 | 6.230 | 0.220 | 3.66% | 5.960 | 6.350 | 92443 | 5712 | 17.02% |
| 2024-10-22 | 5.890 | 6.010 | 0.040 | 0.67% | 5.730 | 6.190 | 106604 | 6385 | 19.63% |
| 2024-10-21 | 5.670 | 5.970 | 0.420 | 7.57% | 5.640 | 6.070 | 109553 | 6408 | 20.17% |
| 2024-10-18 | 5.250 | 5.550 | 0.330 | 6.32% | 5.170 | 5.690 | 74891 | 4092 | 13.79% |
| 2024-10-17 | 5.170 | 5.220 | 0.140 | 2.76% | 5.140 | 5.550 | 66623 | 3534 | 12.26% |
| 2024-10-16 | 4.900 | 5.080 | 0.070 | 1.40% | 4.880 | 5.140 | 34416 | 1735 | 6.34% |
| 2024-10-15 | 5.110 | 5.010 | -0.150 | -2.91% | 5.010 | 5.270 | 33805 | 1744 | 6.22% |
| 2024-10-14 | 5.010 | 5.160 | 0.170 | 3.41% | 4.860 | 5.180 | 41317 | 2087 | 7.61% |
| 2024-10-11 | 5.380 | 4.990 | -0.460 | -8.44% | 4.910 | 5.480 | 34698 | 1804 | 6.39% |
| 2024-10-10 | 5.300 | 5.450 | 0.020 | 0.37% | 5.290 | 5.740 | 50872 | 2795 | 9.37% |
| 2024-10-09 | 6.040 | 5.430 | -1.020 | -15.81% | 5.400 | 6.100 | 66140 | 3786 | 12.18% |
| 2024-10-08 | 6.520 | 6.450 | 1.070 | 19.89% | 5.600 | 6.680 | 114297 | 7089 | 21.04% |
| 2024-09-30 | 4.820 | 5.380 | 0.820 | 17.98% | 4.670 | 5.500 | 83414 | 4225 | 15.36% |
| 2024-09-27 | 4.330 | 4.560 | 0.330 | 7.80% | 4.330 | 4.650 | 48422 | 2171 | 8.91% |
| 2024-09-26 | 4.140 | 4.230 | 0.100 | 2.42% | 4.100 | 4.260 | 15910 | 667 | 2.93% |
| 2024-09-25 | 4.140 | 4.130 | 0.000 | 0.00% | 4.120 | 4.230 | 13457 | 561 | 2.48% |
| 2024-09-24 | 4.050 | 4.130 | 0.100 | 2.48% | 4.020 | 4.150 | 11227 | 460 | 2.07% |
| 2024-09-23 | 4.070 | 4.030 | -0.030 | -0.74% | 4.030 | 4.080 | 4212 | 170 | 0.78% |
| 2024-09-20 | 4.050 | 4.060 | -0.020 | -0.49% | 4.020 | 4.090 | 5844 | 236 | 1.08% |
| 2024-09-19 | 4.030 | 4.080 | 0.080 | 2.00% | 3.980 | 4.190 | 13307 | 545 | 2.45% |
| 2024-09-18 | 4.050 | 4.000 | -0.030 | -0.74% | 3.980 | 4.050 | 4445 | 177 | 0.82% |
| 2024-09-13 | 3.990 | 4.030 | 0.050 | 1.26% | 3.950 | 4.090 | 9359 | 376 | 1.72% |
| 2024-09-12 | 4.010 | 3.980 | -0.020 | -0.50% | 3.960 | 4.030 | 3214 | 128 | 0.59% |
| 2024-09-11 | 4.030 | 4.000 | -0.010 | -0.25% | 3.990 | 4.040 | 3161 | 126 | 0.58% |
| 2024-09-10 | 4.060 | 4.010 | 0.000 | 0.00% | 3.990 | 4.060 | 5829 | 233 | 1.07% |
| 2024-09-09 | 4.110 | 4.010 | -0.110 | -2.67% | 4.000 | 4.150 | 14500 | 587 | 2.67% |
| 2024-09-06 | 4.190 | 4.120 | -0.080 | -1.90% | 4.100 | 4.220 | 6118 | 253 | 1.13% |
| 2024-09-05 | 4.150 | 4.200 | 0.050 | 1.20% | 4.140 | 4.230 | 5434 | 228 | 1.00% |
| 2024-09-04 | 4.180 | 4.150 | -0.030 | -0.72% | 4.140 | 4.180 | 3833 | 159 | 0.71% |
| 2024-09-03 | 4.200 | 4.180 | 0.010 | 0.24% | 4.160 | 4.230 | 5466 | 229 | 1.01% |
| 2024-09-02 | 4.230 | 4.170 | -0.060 | -1.42% | 4.170 | 4.250 | 6109 | 256 | 1.12% |
| 2024-08-30 | 4.170 | 4.230 | 0.030 | 0.71% | 4.170 | 4.290 | 12857 | 546 | 2.37% |
| 2024-08-29 | 4.180 | 4.200 | 0.030 | 0.72% | 4.150 | 4.220 | 4588 | 192 | 0.84% |
| 2024-08-28 | 4.150 | 4.170 | 0.010 | 0.24% | 4.130 | 4.230 | 5122 | 214 | 0.94% |
| 2024-08-27 | 4.160 | 4.160 | 0.000 | 0.00% | 4.120 | 4.230 | 5445 | 226 | 1.00% |
| 2024-08-26 | 4.190 | 4.160 | 0.000 | 0.00% | 4.130 | 4.200 | 3308 | 137 | 0.61% |
| 2024-08-23 | 4.200 | 4.160 | 0.010 | 0.24% | 4.090 | 4.200 | 9902 | 410 | 1.82% |
| 2024-08-22 | 4.260 | 4.150 | -0.070 | -1.66% | 4.150 | 4.260 | 7103 | 296 | 1.31% |
| 2024-08-21 | 4.290 | 4.220 | -0.060 | -1.40% | 4.210 | 4.310 | 5098 | 215 | 0.94% |
| 2024-08-20 | 4.210 | 4.280 | 0.050 | 1.18% | 4.210 | 4.310 | 12110 | 516 | 2.23% |
| 2024-08-19 | 4.180 | 4.230 | 0.030 | 0.71% | 4.180 | 4.340 | 7500 | 318 | 1.38% |
| 2024-08-16 | 4.210 | 4.200 | -0.030 | -0.71% | 4.180 | 4.230 | 3081 | 129 | 0.57% |
| 2024-08-15 | 4.200 | 4.230 | 0.030 | 0.71% | 4.180 | 4.250 | 6367 | 268 | 1.17% |
| 2024-08-14 | 4.210 | 4.200 | -0.030 | -0.71% | 4.170 | 4.220 | 5021 | 210 | 0.92% |
| 2024-08-13 | 4.220 | 4.230 | -0.010 | -0.24% | 4.170 | 4.250 | 4173 | 175 | 0.77% |