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 | 12.900 | 13.580 | 0.800 | 6.26% | 12.720 | 13.860 | 55873 | 7408 | 12.53% |
| 2024-11-20 | 12.260 | 12.780 | 0.600 | 4.93% | 11.960 | 12.980 | 38401 | 4816 | 8.61% |
| 2024-11-19 | 13.180 | 12.180 | -0.930 | -7.09% | 11.300 | 13.180 | 56279 | 6827 | 12.62% |
| 2024-11-18 | 13.580 | 13.110 | 0.310 | 2.42% | 12.830 | 14.190 | 62218 | 8368 | 13.95% |
| 2024-11-15 | 12.960 | 12.800 | -0.210 | -1.61% | 12.300 | 13.380 | 48047 | 6139 | 10.77% |
| 2024-11-14 | 14.080 | 13.010 | -0.770 | -5.59% | 12.890 | 14.100 | 52769 | 7047 | 11.83% |
| 2024-11-13 | 13.890 | 13.780 | -1.090 | -7.33% | 13.480 | 15.200 | 77323 | 10899 | 17.34% |
| 2024-11-12 | 12.850 | 14.870 | 1.990 | 15.45% | 12.200 | 15.600 | 115988 | 15779 | 26.01% |
| 2024-11-11 | 12.780 | 12.880 | -1.120 | -8.00% | 12.260 | 13.280 | 87345 | 11132 | 19.59% |
| 2024-11-08 | 14.000 | 14.000 | -1.400 | -9.09% | 13.800 | 16.480 | 142586 | 21869 | 31.97% |
| 2024-11-07 | 13.800 | 15.400 | 3.550 | 29.96% | 13.800 | 15.400 | 120245 | 18401 | 26.96% |
| 2024-11-06 | 11.410 | 11.850 | 0.440 | 3.86% | 11.010 | 12.250 | 61661 | 7238 | 13.83% |
| 2024-11-05 | 10.600 | 11.410 | 0.730 | 6.84% | 10.490 | 11.490 | 55895 | 6212 | 12.53% |
| 2024-11-04 | 9.960 | 10.680 | 0.880 | 8.98% | 9.750 | 10.680 | 45739 | 4632 | 10.26% |
| 2024-11-01 | 11.110 | 9.800 | -1.250 | -11.31% | 9.420 | 11.140 | 66319 | 6834 | 14.87% |
| 2024-10-31 | 12.000 | 11.050 | -0.790 | -6.67% | 10.890 | 13.470 | 102635 | 12189 | 23.01% |
| 2024-10-30 | 9.930 | 11.840 | 1.790 | 17.81% | 9.620 | 12.880 | 106366 | 12074 | 23.85% |
| 2024-10-29 | 10.000 | 10.050 | 0.540 | 5.68% | 9.610 | 10.290 | 65586 | 6536 | 14.71% |
| 2024-10-28 | 9.430 | 9.510 | 0.460 | 5.08% | 8.960 | 9.660 | 62860 | 5859 | 14.10% |
| 2024-10-25 | 9.000 | 9.050 | 0.160 | 1.80% | 8.710 | 10.760 | 89701 | 8609 | 20.11% |
| 2024-10-24 | 8.400 | 8.890 | 0.430 | 5.08% | 8.250 | 9.110 | 66081 | 5816 | 14.82% |
| 2024-10-23 | 7.980 | 8.460 | 0.430 | 5.35% | 7.900 | 8.880 | 52888 | 4445 | 11.86% |
| 2024-10-22 | 8.740 | 8.030 | -0.920 | -10.28% | 8.000 | 8.830 | 60568 | 5052 | 13.58% |
| 2024-10-21 | 8.290 | 8.950 | 0.730 | 8.88% | 8.180 | 9.100 | 85567 | 7395 | 19.19% |
| 2024-10-18 | 7.770 | 8.220 | 0.250 | 3.14% | 7.760 | 8.490 | 59011 | 4798 | 13.23% |
| 2024-10-17 | 7.530 | 7.970 | 0.270 | 3.51% | 7.530 | 8.650 | 78921 | 6295 | 17.70% |
| 2024-10-16 | 7.250 | 7.700 | 0.100 | 1.32% | 7.170 | 8.210 | 54587 | 4138 | 12.24% |
| 2024-10-15 | 6.930 | 7.600 | 0.610 | 8.73% | 6.850 | 7.630 | 46630 | 3359 | 15.83% |
| 2024-10-14 | 6.750 | 6.990 | 0.240 | 3.56% | 6.690 | 7.080 | 26120 | 1809 | 8.87% |
| 2024-10-11 | 7.200 | 6.750 | -0.520 | -7.15% | 6.650 | 7.220 | 29687 | 2045 | 10.08% |
| 2024-10-10 | 7.500 | 7.270 | -0.120 | -1.62% | 7.150 | 7.800 | 35060 | 2606 | 11.90% |
| 2024-10-09 | 8.310 | 7.390 | -1.800 | -19.59% | 7.310 | 8.650 | 52035 | 4162 | 17.66% |
| 2024-10-08 | 9.190 | 9.190 | 1.540 | 20.13% | 7.810 | 9.850 | 84935 | 7389 | 28.83% |
| 2024-09-30 | 6.720 | 7.650 | 1.140 | 17.51% | 6.630 | 7.800 | 74448 | 5352 | 25.27% |
| 2024-09-27 | 6.170 | 6.510 | 0.410 | 6.72% | 6.130 | 6.640 | 41485 | 2665 | 14.08% |
| 2024-09-26 | 6.080 | 6.100 | 0.050 | 0.83% | 6.000 | 6.150 | 8606 | 523 | 2.92% |
| 2024-09-25 | 6.200 | 6.270 | 0.090 | 1.46% | 6.200 | 6.340 | 10267 | 644 | 3.48% |
| 2024-09-24 | 6.050 | 6.180 | 0.130 | 2.15% | 6.040 | 6.180 | 6813 | 417 | 2.31% |
| 2024-09-23 | 6.120 | 6.050 | -0.040 | -0.66% | 6.000 | 6.120 | 3778 | 229 | 1.28% |
| 2024-09-20 | 6.100 | 6.090 | -0.010 | -0.16% | 6.070 | 6.150 | 3944 | 240 | 1.34% |
| 2024-09-19 | 6.070 | 6.100 | 0.030 | 0.49% | 6.070 | 6.160 | 6913 | 422 | 2.35% |
| 2024-09-18 | 6.090 | 6.070 | -0.030 | -0.49% | 6.000 | 6.160 | 4870 | 295 | 1.65% |
| 2024-09-13 | 6.090 | 6.100 | 0.040 | 0.66% | 5.950 | 6.160 | 7794 | 472 | 2.65% |
| 2024-09-12 | 6.160 | 6.060 | -0.040 | -0.66% | 6.060 | 6.170 | 4543 | 277 | 1.54% |
| 2024-09-11 | 6.110 | 6.100 | 0.010 | 0.16% | 6.070 | 6.220 | 5095 | 312 | 1.73% |
| 2024-09-10 | 6.120 | 6.090 | 0.020 | 0.33% | 5.990 | 6.120 | 4191 | 253 | 1.42% |
| 2024-09-09 | 6.160 | 6.070 | -0.120 | -1.94% | 6.020 | 6.180 | 4129 | 252 | 1.40% |
| 2024-09-06 | 6.330 | 6.190 | -0.090 | -1.43% | 6.180 | 6.330 | 7543 | 469 | 2.56% |
| 2024-09-05 | 6.400 | 6.280 | 0.040 | 0.64% | 6.280 | 6.430 | 7091 | 450 | 2.41% |
| 2024-09-04 | 6.380 | 6.240 | -0.140 | -2.19% | 6.230 | 6.380 | 6099 | 383 | 2.07% |
| 2024-09-03 | 6.440 | 6.380 | 0.020 | 0.31% | 6.250 | 6.440 | 5297 | 336 | 1.80% |
| 2024-09-02 | 6.420 | 6.360 | -0.060 | -0.93% | 6.350 | 6.570 | 7835 | 503 | 2.66% |
| 2024-08-30 | 6.350 | 6.420 | 0.070 | 1.10% | 6.320 | 6.480 | 12614 | 809 | 4.28% |
| 2024-08-29 | 6.350 | 6.350 | 0.040 | 0.63% | 6.260 | 6.360 | 5755 | 363 | 1.95% |
| 2024-08-28 | 6.320 | 6.310 | 0.010 | 0.16% | 6.230 | 6.360 | 5330 | 335 | 1.81% |
| 2024-08-27 | 6.380 | 6.300 | -0.060 | -0.94% | 6.240 | 6.380 | 7400 | 465 | 2.51% |
| 2024-08-26 | 6.290 | 6.360 | 0.070 | 1.11% | 6.250 | 6.380 | 9452 | 595 | 3.21% |
| 2024-08-23 | 6.410 | 6.290 | -0.120 | -1.87% | 6.100 | 6.410 | 17670 | 1106 | 6.00% |
| 2024-08-22 | 6.490 | 6.410 | 0.010 | 0.16% | 6.400 | 6.700 | 20052 | 1305 | 6.81% |
| 2024-08-21 | 6.480 | 6.400 | 0.010 | 0.16% | 6.360 | 6.530 | 9747 | 626 | 3.31% |
| 2024-08-20 | 6.400 | 6.390 | 0.040 | 0.63% | 6.280 | 6.440 | 8545 | 544 | 2.90% |
| 2024-08-19 | 6.440 | 6.350 | -0.070 | -1.09% | 6.300 | 6.460 | 7809 | 497 | 2.65% |
| 2024-08-16 | 6.520 | 6.420 | -0.070 | -1.08% | 6.400 | 6.530 | 10624 | 684 | 3.61% |
| 2024-08-15 | 6.500 | 6.490 | 0.110 | 1.72% | 6.360 | 6.550 | 16156 | 1044 | 5.48% |
| 2024-08-14 | 6.420 | 6.380 | 0.040 | 0.63% | 6.300 | 6.530 | 13511 | 867 | 4.59% |
| 2024-08-13 | 6.310 | 6.340 | -0.020 | -0.31% | 6.210 | 6.380 | 12510 | 784 | 4.25% |