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 | 8.560 | 9.040 | 0.520 | 6.10% | 8.450 | 9.040 | 60736 | 5357 | 7.57% |
| 2024-11-20 | 8.080 | 8.520 | 0.390 | 4.80% | 7.970 | 8.560 | 36073 | 3014 | 4.50% |
| 2024-11-19 | 8.450 | 8.130 | -0.380 | -4.47% | 7.630 | 8.560 | 40848 | 3284 | 5.09% |
| 2024-11-18 | 8.410 | 8.510 | 0.190 | 2.28% | 8.180 | 8.800 | 39778 | 3376 | 4.96% |
| 2024-11-15 | 8.520 | 8.320 | -0.180 | -2.12% | 8.250 | 8.600 | 32504 | 2729 | 4.05% |
| 2024-11-14 | 8.660 | 8.500 | -0.340 | -3.85% | 8.430 | 8.980 | 23008 | 1991 | 2.87% |
| 2024-11-13 | 8.700 | 8.840 | -0.060 | -0.67% | 8.330 | 8.900 | 48426 | 4150 | 6.03% |
| 2024-11-12 | 8.810 | 8.900 | 0.180 | 2.06% | 8.730 | 9.410 | 74344 | 6771 | 9.26% |
| 2024-11-11 | 8.810 | 8.720 | -0.190 | -2.13% | 8.360 | 9.000 | 42229 | 3635 | 5.26% |
| 2024-11-08 | 10.150 | 8.910 | -0.640 | -6.70% | 8.840 | 10.290 | 87841 | 8161 | 10.95% |
| 2024-11-07 | 8.780 | 9.550 | 0.700 | 7.91% | 8.620 | 9.720 | 97614 | 9045 | 12.16% |
| 2024-11-06 | 8.600 | 8.850 | 0.440 | 5.23% | 8.360 | 9.190 | 95455 | 8193 | 11.90% |
| 2024-11-05 | 7.900 | 8.410 | 0.670 | 8.66% | 7.810 | 8.450 | 73714 | 6015 | 9.19% |
| 2024-11-04 | 7.390 | 7.740 | 0.290 | 3.89% | 7.390 | 7.780 | 27051 | 2062 | 3.37% |
| 2024-11-01 | 7.650 | 7.450 | -0.200 | -2.61% | 7.220 | 7.840 | 36533 | 2751 | 4.55% |
| 2024-10-31 | 7.980 | 7.650 | -0.410 | -5.09% | 7.500 | 8.090 | 48545 | 3774 | 6.05% |
| 2024-10-30 | 8.200 | 8.060 | -0.080 | -0.98% | 7.750 | 8.410 | 52391 | 4229 | 6.53% |
| 2024-10-29 | 8.050 | 8.140 | 0.220 | 2.78% | 7.880 | 8.240 | 79864 | 6452 | 9.95% |
| 2024-10-28 | 7.780 | 7.920 | 0.050 | 0.64% | 7.400 | 7.980 | 66635 | 5118 | 8.30% |
| 2024-10-25 | 7.700 | 7.870 | -0.220 | -2.72% | 7.530 | 8.500 | 134123 | 10792 | 16.71% |
| 2024-10-24 | 7.090 | 8.090 | 1.090 | 15.57% | 7.040 | 8.300 | 129888 | 10236 | 16.19% |
| 2024-10-23 | 6.800 | 7.000 | 0.160 | 2.34% | 6.780 | 7.070 | 42994 | 2980 | 5.36% |
| 2024-10-22 | 7.020 | 6.840 | -0.160 | -2.29% | 6.610 | 7.370 | 50399 | 3526 | 6.28% |
| 2024-10-21 | 6.630 | 7.000 | 0.490 | 7.53% | 6.520 | 7.070 | 54834 | 3759 | 6.83% |
| 2024-10-18 | 6.160 | 6.510 | 0.320 | 5.17% | 6.120 | 6.610 | 36235 | 2324 | 4.52% |
| 2024-10-17 | 6.070 | 6.190 | 0.170 | 2.82% | 5.990 | 6.450 | 34419 | 2147 | 4.29% |
| 2024-10-16 | 5.900 | 6.020 | 0.050 | 0.84% | 5.860 | 6.070 | 12017 | 716 | 1.50% |
| 2024-10-15 | 6.110 | 5.970 | -0.130 | -2.13% | 5.900 | 6.210 | 15272 | 927 | 1.90% |
| 2024-10-14 | 6.080 | 6.100 | 0.200 | 3.39% | 5.830 | 6.180 | 15605 | 938 | 1.94% |
| 2024-10-11 | 6.280 | 5.900 | -0.470 | -7.38% | 5.850 | 6.350 | 14757 | 890 | 1.84% |
| 2024-10-10 | 6.400 | 6.370 | 0.030 | 0.47% | 6.210 | 6.740 | 28188 | 1827 | 3.51% |
| 2024-10-09 | 6.850 | 6.340 | -1.030 | -13.98% | 6.270 | 6.980 | 34251 | 2272 | 4.27% |
| 2024-10-08 | 7.790 | 7.370 | 1.120 | 17.92% | 6.440 | 7.990 | 67609 | 4849 | 8.43% |
| 2024-09-30 | 5.600 | 6.250 | 0.890 | 16.60% | 5.440 | 6.380 | 59022 | 3537 | 7.36% |
| 2024-09-27 | 5.050 | 5.360 | 0.320 | 6.35% | 5.050 | 5.460 | 19644 | 1031 | 2.45% |
| 2024-09-26 | 4.940 | 5.040 | 0.100 | 2.02% | 4.910 | 5.040 | 5044 | 251 | 0.63% |
| 2024-09-25 | 4.940 | 4.940 | 0.060 | 1.23% | 4.910 | 5.100 | 3424 | 170 | 0.43% |
| 2024-09-24 | 4.850 | 4.880 | 0.100 | 2.09% | 4.770 | 4.910 | 4467 | 216 | 0.56% |
| 2024-09-23 | 4.860 | 4.780 | -0.020 | -0.42% | 4.760 | 4.860 | 720 | 34 | 0.09% |
| 2024-09-20 | 4.780 | 4.800 | 0.000 | 0.00% | 4.750 | 4.860 | 1581 | 76 | 0.20% |
| 2024-09-19 | 4.740 | 4.800 | 0.060 | 1.27% | 4.690 | 4.880 | 4921 | 235 | 0.61% |
| 2024-09-18 | 4.790 | 4.740 | -0.050 | -1.04% | 4.660 | 4.830 | 4267 | 201 | 0.53% |
| 2024-09-13 | 4.810 | 4.790 | 0.040 | 0.84% | 4.710 | 4.870 | 2824 | 134 | 0.35% |
| 2024-09-12 | 4.800 | 4.750 | -0.020 | -0.42% | 4.740 | 4.800 | 720 | 34 | 0.09% |
| 2024-09-11 | 4.780 | 4.770 | 0.040 | 0.85% | 4.720 | 4.790 | 618 | 29 | 0.08% |
| 2024-09-10 | 4.850 | 4.730 | -0.060 | -1.25% | 4.710 | 4.850 | 1282 | 60 | 0.16% |
| 2024-09-09 | 4.830 | 4.790 | 0.040 | 0.84% | 4.720 | 4.830 | 1065 | 50 | 0.13% |
| 2024-09-06 | 4.920 | 4.750 | -0.100 | -2.06% | 4.750 | 4.920 | 2016 | 96 | 0.25% |
| 2024-09-05 | 4.880 | 4.850 | 0.010 | 0.21% | 4.820 | 4.930 | 3137 | 152 | 0.39% |
| 2024-09-04 | 4.860 | 4.840 | -0.060 | -1.22% | 4.810 | 4.900 | 1008 | 48 | 0.13% |
| 2024-09-03 | 4.920 | 4.900 | 0.020 | 0.41% | 4.820 | 4.940 | 4751 | 230 | 0.59% |
| 2024-09-02 | 4.920 | 4.880 | -0.040 | -0.81% | 4.850 | 4.930 | 1350 | 65 | 0.17% |
| 2024-08-30 | 4.930 | 4.920 | 0.060 | 1.23% | 4.840 | 4.950 | 3994 | 195 | 0.50% |
| 2024-08-29 | 4.840 | 4.860 | 0.020 | 0.41% | 4.810 | 4.890 | 1369 | 66 | 0.17% |
| 2024-08-28 | 4.890 | 4.840 | 0.000 | 0.00% | 4.770 | 4.890 | 2089 | 100 | 0.26% |
| 2024-08-27 | 4.900 | 4.840 | -0.010 | -0.21% | 4.840 | 4.920 | 3359 | 164 | 0.42% |
| 2024-08-26 | 4.890 | 4.850 | 0.030 | 0.62% | 4.790 | 4.920 | 2092 | 101 | 0.26% |
| 2024-08-23 | 4.830 | 4.820 | -0.030 | -0.62% | 4.820 | 4.880 | 849 | 41 | 0.11% |
| 2024-08-22 | 4.950 | 4.850 | -0.030 | -0.61% | 4.850 | 4.950 | 1208 | 58 | 0.15% |
| 2024-08-21 | 4.970 | 4.880 | -0.040 | -0.81% | 4.880 | 4.990 | 3911 | 191 | 0.49% |
| 2024-08-20 | 4.950 | 4.920 | -0.030 | -0.61% | 4.870 | 5.080 | 3919 | 194 | 0.49% |
| 2024-08-19 | 5.000 | 4.950 | -0.080 | -1.59% | 4.900 | 5.000 | 2988 | 147 | 0.37% |
| 2024-08-16 | 5.080 | 5.030 | -0.020 | -0.40% | 4.970 | 5.080 | 1558 | 78 | 0.19% |
| 2024-08-15 | 5.070 | 5.050 | 0.010 | 0.20% | 4.960 | 5.070 | 3098 | 154 | 0.39% |
| 2024-08-14 | 5.050 | 5.040 | -0.020 | -0.40% | 5.000 | 5.070 | 559 | 28 | 0.07% |
| 2024-08-13 | 5.060 | 5.060 | 0.030 | 0.60% | 4.900 | 5.070 | 3327 | 167 | 0.41% |