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 | 10.570 | 10.910 | -0.090 | -0.82% | 10.510 | 11.590 | 127899 | 14002 | 13.92% |
| 2024-11-20 | 10.280 | 11.000 | 0.300 | 2.80% | 9.750 | 11.500 | 163025 | 17042 | 17.75% |
| 2024-11-19 | 10.950 | 10.700 | -1.150 | -9.70% | 10.220 | 12.220 | 184394 | 20568 | 20.07% |
| 2024-11-18 | 9.170 | 11.850 | 2.730 | 29.93% | 8.600 | 11.850 | 174310 | 17376 | 18.97% |
| 2024-11-15 | 8.560 | 9.120 | 0.350 | 3.99% | 8.460 | 9.260 | 76471 | 6891 | 8.32% |
| 2024-11-14 | 8.600 | 8.770 | 0.120 | 1.39% | 8.530 | 9.340 | 58596 | 5204 | 6.38% |
| 2024-11-13 | 8.600 | 8.650 | -0.060 | -0.69% | 8.120 | 8.740 | 37884 | 3206 | 4.12% |
| 2024-11-12 | 9.040 | 8.710 | -0.390 | -4.29% | 8.570 | 9.230 | 49910 | 4419 | 5.43% |
| 2024-11-11 | 9.030 | 9.100 | -0.360 | -3.81% | 8.720 | 9.470 | 68988 | 6209 | 7.51% |
| 2024-11-08 | 9.700 | 9.460 | -0.320 | -3.27% | 9.050 | 10.880 | 114668 | 11179 | 12.48% |
| 2024-11-07 | 9.270 | 9.780 | 0.580 | 6.30% | 8.750 | 9.960 | 121965 | 11543 | 13.28% |
| 2024-11-06 | 8.850 | 9.200 | 0.450 | 5.14% | 8.580 | 9.550 | 115892 | 10553 | 12.62% |
| 2024-11-05 | 8.000 | 8.750 | 0.750 | 9.38% | 7.900 | 8.750 | 77722 | 6613 | 8.46% |
| 2024-11-04 | 7.410 | 8.000 | 0.730 | 10.04% | 7.300 | 8.090 | 54541 | 4255 | 5.94% |
| 2024-11-01 | 8.190 | 7.270 | -0.810 | -10.02% | 7.270 | 8.260 | 53874 | 4137 | 5.86% |
| 2024-10-31 | 8.390 | 8.080 | -0.500 | -5.83% | 7.800 | 8.500 | 77212 | 6312 | 8.40% |
| 2024-10-30 | 8.980 | 8.580 | -0.480 | -5.30% | 8.060 | 9.400 | 105231 | 9253 | 11.45% |
| 2024-10-29 | 8.200 | 9.060 | 0.710 | 8.50% | 8.000 | 9.480 | 155883 | 13507 | 16.97% |
| 2024-10-28 | 8.000 | 8.350 | 0.130 | 1.58% | 7.500 | 8.750 | 128627 | 10421 | 14.00% |
| 2024-10-25 | 10.150 | 8.220 | -0.640 | -7.22% | 7.800 | 10.400 | 242021 | 22466 | 26.35% |
| 2024-10-24 | 6.640 | 8.860 | 2.040 | 29.91% | 6.550 | 8.860 | 185301 | 14373 | 20.17% |
| 2024-10-23 | 5.850 | 6.820 | 0.900 | 15.20% | 5.830 | 7.550 | 146504 | 9869 | 15.95% |
| 2024-10-22 | 6.400 | 5.920 | -0.750 | -11.24% | 5.800 | 6.480 | 96580 | 5911 | 10.51% |
| 2024-10-21 | 6.000 | 6.670 | 1.020 | 18.05% | 5.630 | 6.780 | 111971 | 7159 | 12.19% |
| 2024-10-18 | 5.190 | 5.650 | 0.350 | 6.60% | 5.190 | 5.800 | 66846 | 3727 | 7.28% |
| 2024-10-17 | 5.250 | 5.300 | 0.160 | 3.11% | 5.200 | 5.560 | 51963 | 2787 | 5.66% |
| 2024-10-16 | 4.930 | 5.140 | 0.080 | 1.58% | 4.880 | 5.190 | 31878 | 1619 | 3.47% |
| 2024-10-15 | 5.290 | 5.060 | -0.220 | -4.17% | 5.060 | 5.400 | 35141 | 1842 | 3.83% |
| 2024-10-14 | 4.990 | 5.280 | 0.170 | 3.33% | 4.900 | 5.320 | 47593 | 2446 | 5.18% |
| 2024-10-11 | 5.450 | 5.110 | -0.180 | -3.40% | 5.080 | 5.770 | 52475 | 2839 | 5.71% |
| 2024-10-10 | 5.380 | 5.290 | -0.010 | -0.19% | 5.120 | 5.790 | 51788 | 2768 | 5.64% |
| 2024-10-09 | 6.000 | 5.300 | -1.160 | -17.96% | 5.300 | 6.190 | 63377 | 3586 | 6.90% |
| 2024-10-08 | 6.410 | 6.460 | 1.170 | 22.12% | 5.660 | 6.800 | 105729 | 6496 | 11.51% |
| 2024-09-30 | 4.600 | 5.290 | 0.900 | 20.50% | 4.500 | 5.410 | 79092 | 3860 | 8.61% |
| 2024-09-27 | 4.140 | 4.390 | 0.390 | 9.75% | 4.030 | 4.500 | 44909 | 1912 | 4.89% |
| 2024-09-26 | 3.900 | 4.000 | 0.080 | 2.04% | 3.880 | 4.050 | 12110 | 479 | 1.32% |
| 2024-09-25 | 3.910 | 3.920 | 0.040 | 1.03% | 3.890 | 4.030 | 17632 | 696 | 1.92% |
| 2024-09-24 | 3.780 | 3.880 | 0.100 | 2.65% | 3.730 | 3.880 | 11217 | 429 | 1.22% |
| 2024-09-23 | 3.780 | 3.780 | -0.050 | -1.31% | 3.750 | 3.890 | 5382 | 204 | 0.59% |
| 2024-09-20 | 3.870 | 3.830 | -0.020 | -0.52% | 3.800 | 3.910 | 7192 | 276 | 0.78% |
| 2024-09-19 | 3.790 | 3.850 | 0.060 | 1.58% | 3.770 | 3.900 | 11587 | 444 | 1.26% |
| 2024-09-18 | 3.720 | 3.790 | 0.040 | 1.07% | 3.680 | 3.830 | 8435 | 316 | 0.92% |
| 2024-09-13 | 3.660 | 3.750 | 0.070 | 1.90% | 3.630 | 3.880 | 15070 | 566 | 1.64% |
| 2024-09-12 | 3.720 | 3.680 | -0.040 | -1.08% | 3.680 | 3.770 | 5106 | 189 | 0.56% |
| 2024-09-11 | 3.800 | 3.720 | -0.060 | -1.59% | 3.710 | 3.800 | 4476 | 167 | 0.49% |
| 2024-09-10 | 3.750 | 3.780 | 0.010 | 0.27% | 3.720 | 3.830 | 6485 | 243 | 0.71% |
| 2024-09-09 | 3.850 | 3.770 | -0.060 | -1.57% | 3.770 | 3.850 | 5464 | 208 | 0.59% |
| 2024-09-06 | 3.910 | 3.830 | -0.070 | -1.79% | 3.810 | 3.930 | 9580 | 369 | 1.04% |
| 2024-09-05 | 3.960 | 3.900 | -0.040 | -1.02% | 3.890 | 4.030 | 11854 | 465 | 1.29% |
| 2024-09-04 | 3.980 | 3.940 | -0.090 | -2.23% | 3.860 | 4.020 | 16923 | 663 | 1.84% |
| 2024-09-03 | 3.920 | 4.030 | 0.170 | 4.40% | 3.840 | 4.090 | 27694 | 1108 | 3.01% |
| 2024-09-02 | 3.910 | 3.860 | 0.000 | 0.00% | 3.860 | 4.070 | 21452 | 844 | 2.34% |
| 2024-08-30 | 3.690 | 3.860 | 0.100 | 2.66% | 3.690 | 3.910 | 16052 | 617 | 1.75% |
| 2024-08-29 | 3.660 | 3.760 | 0.020 | 0.53% | 3.640 | 3.830 | 12149 | 453 | 1.32% |
| 2024-08-28 | 3.620 | 3.740 | 0.100 | 2.75% | 3.610 | 3.880 | 18002 | 672 | 1.96% |
| 2024-08-27 | 3.830 | 3.640 | -0.140 | -3.70% | 3.610 | 3.830 | 14693 | 541 | 1.60% |
| 2024-08-26 | 3.810 | 3.780 | 0.020 | 0.53% | 3.760 | 3.870 | 7154 | 272 | 0.78% |
| 2024-08-23 | 3.820 | 3.760 | -0.090 | -2.34% | 3.720 | 3.880 | 8062 | 306 | 0.88% |
| 2024-08-22 | 4.040 | 3.850 | -0.160 | -3.99% | 3.850 | 4.070 | 14245 | 560 | 1.55% |
| 2024-08-21 | 4.110 | 4.010 | -0.090 | -2.20% | 4.000 | 4.110 | 12892 | 518 | 1.40% |
| 2024-08-20 | 4.010 | 4.100 | 0.090 | 2.24% | 4.010 | 4.200 | 24642 | 1008 | 2.68% |
| 2024-08-19 | 4.080 | 4.010 | -0.080 | -1.96% | 4.000 | 4.110 | 14734 | 592 | 1.60% |
| 2024-08-16 | 4.130 | 4.090 | 0.020 | 0.49% | 4.070 | 4.300 | 19663 | 818 | 2.14% |
| 2024-08-15 | 4.040 | 4.070 | 0.030 | 0.74% | 4.040 | 4.110 | 13954 | 568 | 1.52% |
| 2024-08-14 | 4.130 | 4.040 | -0.100 | -2.42% | 4.040 | 4.170 | 13631 | 555 | 1.48% |
| 2024-08-13 | 4.210 | 4.140 | -0.090 | -2.13% | 4.100 | 4.210 | 11470 | 474 | 1.25% |