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 | 9.240 | 9.750 | 0.330 | 3.50% | 9.190 | 10.160 | 90130 | 8639 | 9.51% |
| 2024-11-20 | 8.580 | 9.420 | 0.750 | 8.65% | 8.460 | 9.600 | 86617 | 7968 | 9.14% |
| 2024-11-19 | 9.170 | 8.670 | -0.520 | -5.66% | 8.100 | 9.180 | 49890 | 4306 | 5.27% |
| 2024-11-18 | 8.780 | 9.190 | 0.370 | 4.20% | 8.500 | 9.370 | 64010 | 5761 | 6.76% |
| 2024-11-15 | 8.650 | 8.820 | 0.120 | 1.38% | 8.410 | 8.880 | 44597 | 3871 | 4.71% |
| 2024-11-14 | 8.960 | 8.700 | -0.090 | -1.02% | 8.610 | 8.980 | 46587 | 4111 | 4.92% |
| 2024-11-13 | 8.880 | 8.790 | -0.010 | -0.11% | 8.400 | 9.060 | 40587 | 3529 | 4.28% |
| 2024-11-12 | 8.970 | 8.800 | -0.190 | -2.11% | 8.650 | 9.270 | 44558 | 3992 | 4.70% |
| 2024-11-11 | 9.030 | 8.990 | -0.180 | -1.96% | 8.520 | 9.380 | 46924 | 4152 | 4.95% |
| 2024-11-08 | 9.480 | 9.170 | -0.720 | -7.28% | 9.050 | 9.860 | 92587 | 8792 | 9.77% |
| 2024-11-07 | 9.500 | 9.890 | 0.430 | 4.55% | 9.300 | 10.590 | 140354 | 13961 | 14.81% |
| 2024-11-06 | 8.490 | 9.460 | 1.060 | 12.62% | 8.400 | 10.000 | 143679 | 13288 | 15.16% |
| 2024-11-05 | 7.900 | 8.400 | 0.550 | 7.01% | 7.800 | 8.470 | 85892 | 7070 | 9.06% |
| 2024-11-04 | 7.330 | 7.850 | 0.350 | 4.67% | 7.330 | 7.850 | 38444 | 2952 | 4.06% |
| 2024-11-01 | 7.770 | 7.500 | -0.240 | -3.10% | 7.310 | 7.840 | 38576 | 2930 | 4.07% |
| 2024-10-31 | 8.100 | 7.740 | -0.370 | -4.56% | 7.530 | 8.180 | 55237 | 4308 | 5.83% |
| 2024-10-30 | 8.220 | 8.110 | -0.170 | -2.05% | 7.780 | 8.470 | 85130 | 6931 | 8.98% |
| 2024-10-29 | 8.350 | 8.280 | -0.200 | -2.36% | 7.940 | 8.580 | 130176 | 10733 | 13.74% |
| 2024-10-28 | 7.670 | 8.480 | 1.230 | 16.97% | 7.370 | 8.600 | 138799 | 11180 | 14.65% |
| 2024-10-25 | 7.690 | 7.250 | -0.220 | -2.95% | 7.210 | 7.990 | 95041 | 7320 | 10.03% |
| 2024-10-24 | 7.190 | 7.470 | 0.160 | 2.19% | 7.190 | 7.680 | 73103 | 5425 | 7.72% |
| 2024-10-23 | 6.710 | 7.310 | 0.290 | 4.13% | 6.700 | 7.500 | 72102 | 5119 | 7.61% |
| 2024-10-22 | 7.000 | 7.020 | 0.050 | 0.72% | 6.310 | 7.490 | 71174 | 4979 | 7.51% |
| 2024-10-21 | 6.500 | 6.970 | 0.570 | 8.91% | 6.450 | 7.000 | 72969 | 4936 | 7.70% |
| 2024-10-18 | 6.100 | 6.400 | 0.290 | 4.75% | 6.030 | 6.600 | 44746 | 2835 | 4.72% |
| 2024-10-17 | 6.050 | 6.110 | 0.120 | 2.00% | 6.040 | 6.450 | 38695 | 2406 | 4.08% |
| 2024-10-16 | 5.900 | 5.990 | 0.030 | 0.50% | 5.800 | 6.080 | 14123 | 844 | 1.49% |
| 2024-10-15 | 6.010 | 5.960 | -0.050 | -0.83% | 5.900 | 6.190 | 14309 | 866 | 1.51% |
| 2024-10-14 | 5.810 | 6.010 | 0.240 | 4.16% | 5.730 | 6.020 | 15747 | 930 | 1.66% |
| 2024-10-11 | 6.110 | 5.770 | -0.370 | -6.03% | 5.690 | 6.110 | 15334 | 899 | 1.62% |
| 2024-10-10 | 6.370 | 6.140 | 0.050 | 0.82% | 6.060 | 6.410 | 23839 | 1479 | 2.52% |
| 2024-10-09 | 7.000 | 6.090 | -1.310 | -17.70% | 6.010 | 7.000 | 37743 | 2468 | 3.98% |
| 2024-10-08 | 8.000 | 7.400 | 1.000 | 15.63% | 6.600 | 8.120 | 75805 | 5517 | 8.00% |
| 2024-09-30 | 5.690 | 6.400 | 0.880 | 15.94% | 5.610 | 6.570 | 50539 | 3123 | 5.33% |
| 2024-09-27 | 5.240 | 5.520 | 0.350 | 6.77% | 5.200 | 5.660 | 13739 | 744 | 2.05% |
| 2024-09-26 | 5.130 | 5.170 | 0.070 | 1.37% | 5.080 | 5.170 | 3632 | 186 | 0.54% |
| 2024-09-25 | 5.100 | 5.100 | 0.050 | 0.99% | 5.060 | 5.190 | 3738 | 191 | 0.56% |
| 2024-09-24 | 5.020 | 5.050 | 0.100 | 2.02% | 4.940 | 5.090 | 3266 | 163 | 0.49% |
| 2024-09-23 | 4.950 | 4.950 | -0.020 | -0.40% | 4.950 | 4.980 | 965 | 47 | 0.14% |
| 2024-09-20 | 4.980 | 4.970 | -0.020 | -0.40% | 4.930 | 5.020 | 915 | 45 | 0.14% |
| 2024-09-19 | 5.030 | 4.990 | 0.020 | 0.40% | 4.960 | 5.050 | 1432 | 71 | 0.21% |
| 2024-09-18 | 5.050 | 4.970 | 0.000 | 0.00% | 4.930 | 5.050 | 1436 | 71 | 0.21% |
| 2024-09-13 | 4.970 | 4.970 | 0.050 | 1.02% | 4.920 | 5.060 | 1980 | 98 | 0.30% |
| 2024-09-12 | 4.990 | 4.920 | -0.050 | -1.01% | 4.900 | 4.990 | 733 | 36 | 0.11% |
| 2024-09-11 | 4.940 | 4.970 | 0.060 | 1.22% | 4.890 | 4.980 | 1160 | 57 | 0.17% |
| 2024-09-10 | 4.930 | 4.910 | 0.030 | 0.61% | 4.870 | 4.950 | 1189 | 58 | 0.18% |
| 2024-09-09 | 4.910 | 4.880 | 0.010 | 0.21% | 4.880 | 4.940 | 1013 | 49 | 0.15% |
| 2024-09-06 | 4.950 | 4.870 | -0.040 | -0.81% | 4.870 | 4.950 | 2784 | 136 | 0.42% |
| 2024-09-05 | 4.960 | 4.910 | -0.020 | -0.41% | 4.880 | 4.970 | 4611 | 226 | 0.69% |
| 2024-09-04 | 4.900 | 4.930 | -0.010 | -0.20% | 4.900 | 4.970 | 1527 | 75 | 0.23% |
| 2024-09-03 | 4.960 | 4.940 | 0.010 | 0.20% | 4.920 | 4.960 | 647 | 32 | 0.10% |
| 2024-09-02 | 5.020 | 4.930 | -0.070 | -1.40% | 4.910 | 5.020 | 1462 | 72 | 0.22% |
| 2024-08-30 | 4.940 | 5.000 | 0.060 | 1.21% | 4.920 | 5.020 | 1924 | 95 | 0.29% |
| 2024-08-29 | 4.920 | 4.940 | 0.030 | 0.61% | 4.830 | 4.960 | 1786 | 87 | 0.27% |
| 2024-08-28 | 4.810 | 4.910 | 0.070 | 1.45% | 4.810 | 4.920 | 2429 | 118 | 0.36% |
| 2024-08-27 | 4.880 | 4.840 | -0.060 | -1.22% | 4.820 | 4.940 | 1800 | 87 | 0.27% |
| 2024-08-26 | 4.970 | 4.900 | 0.000 | 0.00% | 4.880 | 4.970 | 1170 | 57 | 0.17% |
| 2024-08-23 | 4.980 | 4.900 | -0.020 | -0.41% | 4.890 | 4.980 | 1444 | 71 | 0.22% |
| 2024-08-22 | 4.980 | 4.920 | -0.080 | -1.60% | 4.920 | 4.990 | 1513 | 75 | 0.23% |
| 2024-08-21 | 5.040 | 5.000 | -0.080 | -1.57% | 4.990 | 5.080 | 1860 | 93 | 0.28% |
| 2024-08-20 | 5.140 | 5.080 | -0.070 | -1.36% | 5.000 | 5.140 | 3053 | 154 | 0.46% |
| 2024-08-19 | 5.100 | 5.150 | 0.070 | 1.38% | 5.050 | 5.250 | 3476 | 179 | 0.52% |
| 2024-08-16 | 5.060 | 5.080 | 0.020 | 0.40% | 5.050 | 5.090 | 931 | 47 | 0.14% |
| 2024-08-15 | 5.040 | 5.060 | 0.000 | 0.00% | 5.040 | 5.090 | 950 | 48 | 0.14% |
| 2024-08-14 | 5.140 | 5.060 | -0.060 | -1.17% | 5.050 | 5.140 | 1396 | 70 | 0.21% |
| 2024-08-13 | 5.090 | 5.120 | 0.020 | 0.39% | 5.060 | 5.120 | 1041 | 52 | 0.16% |