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 | 12.750 | 13.500 | 0.520 | 4.01% | 12.530 | 13.870 | 93808 | 12371 | 26.60% |
| 2024-11-20 | 11.600 | 12.980 | 1.920 | 17.36% | 11.110 | 13.270 | 99215 | 12171 | 28.14% |
| 2024-11-19 | 11.670 | 11.060 | -0.610 | -5.23% | 10.430 | 12.050 | 46247 | 5155 | 13.12% |
| 2024-11-18 | 11.990 | 11.670 | 0.000 | 0.00% | 11.100 | 12.080 | 39677 | 4652 | 11.25% |
| 2024-11-15 | 11.300 | 11.670 | 0.270 | 2.37% | 10.800 | 12.090 | 57774 | 6675 | 16.38% |
| 2024-11-14 | 12.100 | 11.400 | -0.930 | -7.54% | 11.350 | 12.290 | 43045 | 5095 | 12.21% |
| 2024-11-13 | 11.750 | 12.330 | 0.590 | 5.03% | 11.540 | 12.600 | 58556 | 7012 | 16.61% |
| 2024-11-12 | 11.650 | 11.740 | 0.140 | 1.21% | 11.130 | 11.880 | 48891 | 5623 | 13.87% |
| 2024-11-11 | 11.690 | 11.600 | -0.160 | -1.36% | 11.120 | 12.570 | 53351 | 6269 | 15.13% |
| 2024-11-08 | 12.770 | 11.760 | -0.730 | -5.84% | 11.510 | 12.900 | 69166 | 8342 | 19.62% |
| 2024-11-07 | 11.880 | 12.490 | 0.690 | 5.85% | 11.500 | 14.180 | 101444 | 12884 | 28.77% |
| 2024-11-06 | 11.190 | 11.800 | 0.610 | 5.45% | 10.570 | 12.650 | 100066 | 11337 | 28.38% |
| 2024-11-05 | 9.990 | 11.190 | 1.270 | 12.80% | 9.910 | 11.500 | 85815 | 9305 | 24.34% |
| 2024-11-04 | 8.990 | 9.920 | 0.590 | 6.32% | 8.990 | 9.980 | 49002 | 4681 | 13.90% |
| 2024-11-01 | 9.410 | 9.330 | -0.170 | -1.79% | 9.110 | 9.990 | 55249 | 5306 | 15.67% |
| 2024-10-31 | 10.100 | 9.500 | -0.810 | -7.86% | 9.200 | 10.300 | 68889 | 6684 | 19.54% |
| 2024-10-30 | 9.890 | 10.310 | 0.190 | 1.88% | 9.700 | 11.250 | 88189 | 9075 | 25.01% |
| 2024-10-29 | 9.680 | 10.120 | 0.620 | 6.53% | 9.560 | 10.500 | 91538 | 9144 | 25.96% |
| 2024-10-28 | 8.880 | 9.500 | 0.580 | 6.50% | 8.620 | 9.540 | 69164 | 6365 | 19.62% |
| 2024-10-25 | 9.480 | 8.920 | -0.520 | -5.51% | 8.900 | 10.170 | 98455 | 9488 | 27.92% |
| 2024-10-24 | 9.040 | 9.440 | 0.350 | 3.85% | 8.700 | 9.750 | 82045 | 7585 | 23.27% |
| 2024-10-23 | 8.700 | 9.090 | 0.180 | 2.02% | 8.500 | 9.300 | 79460 | 7106 | 22.54% |
| 2024-10-22 | 8.580 | 8.910 | -0.090 | -1.00% | 8.050 | 9.780 | 116875 | 10311 | 33.15% |
| 2024-10-21 | 9.170 | 9.000 | 1.000 | 12.50% | 8.500 | 9.510 | 121238 | 10788 | 34.38% |
| 2024-10-18 | 7.370 | 8.000 | 0.630 | 8.55% | 7.330 | 8.350 | 72897 | 5741 | 20.67% |
| 2024-10-17 | 7.160 | 7.370 | 0.280 | 3.95% | 7.160 | 7.750 | 50636 | 3776 | 14.36% |
| 2024-10-16 | 6.740 | 7.090 | 0.200 | 2.90% | 6.680 | 7.130 | 22062 | 1531 | 6.26% |
| 2024-10-15 | 6.870 | 6.890 | 0.030 | 0.44% | 6.700 | 7.240 | 25766 | 1807 | 7.31% |
| 2024-10-14 | 6.580 | 6.860 | 0.250 | 3.78% | 6.560 | 6.950 | 20035 | 1359 | 5.68% |
| 2024-10-11 | 7.200 | 6.610 | -0.590 | -8.19% | 6.400 | 7.200 | 23112 | 1563 | 6.55% |
| 2024-10-10 | 7.090 | 7.200 | 0.000 | 0.00% | 7.000 | 7.490 | 23755 | 1723 | 6.74% |
| 2024-10-09 | 7.950 | 7.200 | -1.490 | -17.15% | 7.200 | 8.130 | 39058 | 2979 | 11.08% |
| 2024-10-08 | 8.600 | 8.690 | 1.520 | 21.20% | 7.380 | 9.200 | 72346 | 5932 | 20.52% |
| 2024-09-30 | 6.380 | 7.170 | 1.130 | 18.71% | 6.200 | 7.400 | 43945 | 2976 | 12.46% |
| 2024-09-27 | 5.710 | 6.040 | 0.390 | 6.90% | 5.710 | 6.180 | 27160 | 1618 | 7.70% |
| 2024-09-26 | 5.590 | 5.650 | 0.110 | 1.99% | 5.530 | 5.690 | 7724 | 434 | 2.19% |
| 2024-09-25 | 5.580 | 5.540 | 0.010 | 0.18% | 5.530 | 5.710 | 5917 | 332 | 1.68% |
| 2024-09-24 | 5.440 | 5.530 | 0.100 | 1.84% | 5.350 | 5.560 | 6537 | 359 | 1.85% |
| 2024-09-23 | 5.460 | 5.430 | 0.000 | 0.00% | 5.360 | 5.550 | 1994 | 108 | 0.57% |
| 2024-09-20 | 5.450 | 5.430 | -0.020 | -0.37% | 5.400 | 5.520 | 1786 | 97 | 0.51% |
| 2024-09-19 | 5.470 | 5.450 | 0.030 | 0.55% | 5.370 | 5.500 | 2328 | 127 | 0.66% |
| 2024-09-18 | 5.470 | 5.420 | -0.010 | -0.18% | 5.350 | 5.510 | 2490 | 134 | 0.71% |
| 2024-09-13 | 5.370 | 5.430 | 0.040 | 0.74% | 5.290 | 5.590 | 5230 | 284 | 1.48% |
| 2024-09-12 | 5.410 | 5.390 | -0.010 | -0.19% | 5.260 | 5.460 | 2967 | 159 | 0.84% |
| 2024-09-11 | 5.450 | 5.400 | -0.060 | -1.10% | 5.380 | 5.490 | 916 | 49 | 0.26% |
| 2024-09-10 | 5.420 | 5.460 | 0.090 | 1.68% | 5.330 | 5.560 | 2420 | 130 | 0.69% |
| 2024-09-09 | 5.460 | 5.370 | -0.040 | -0.74% | 5.340 | 5.460 | 1661 | 89 | 0.47% |
| 2024-09-06 | 5.520 | 5.410 | -0.130 | -2.35% | 5.410 | 5.620 | 4136 | 226 | 1.17% |
| 2024-09-05 | 5.530 | 5.540 | 0.010 | 0.18% | 5.530 | 5.600 | 1569 | 87 | 0.44% |
| 2024-09-04 | 5.640 | 5.530 | -0.110 | -1.95% | 5.530 | 5.640 | 4025 | 224 | 1.14% |
| 2024-09-03 | 5.680 | 5.640 | 0.040 | 0.71% | 5.600 | 5.770 | 3089 | 175 | 0.88% |
| 2024-09-02 | 5.700 | 5.600 | -0.070 | -1.23% | 5.560 | 5.740 | 3919 | 221 | 1.11% |
| 2024-08-30 | 5.530 | 5.670 | 0.130 | 2.35% | 5.530 | 5.750 | 8576 | 488 | 2.43% |
| 2024-08-29 | 5.490 | 5.540 | 0.050 | 0.91% | 5.430 | 5.560 | 4212 | 231 | 1.19% |
| 2024-08-28 | 5.390 | 5.490 | 0.120 | 2.23% | 5.360 | 5.520 | 8972 | 488 | 2.54% |
| 2024-08-27 | 5.490 | 5.370 | -0.120 | -2.19% | 5.350 | 5.530 | 7978 | 431 | 2.26% |
| 2024-08-26 | 5.510 | 5.490 | -0.020 | -0.36% | 5.410 | 5.550 | 3917 | 214 | 1.11% |
| 2024-08-23 | 5.600 | 5.510 | -0.040 | -0.72% | 5.480 | 5.780 | 3693 | 205 | 1.05% |
| 2024-08-22 | 5.740 | 5.550 | -0.160 | -2.80% | 5.500 | 5.740 | 5179 | 289 | 1.47% |
| 2024-08-21 | 5.820 | 5.710 | -0.060 | -1.04% | 5.680 | 5.820 | 4341 | 248 | 1.23% |
| 2024-08-20 | 5.780 | 5.770 | -0.020 | -0.35% | 5.750 | 5.870 | 5916 | 342 | 1.68% |
| 2024-08-19 | 5.810 | 5.790 | -0.030 | -0.52% | 5.780 | 5.880 | 3346 | 194 | 0.95% |
| 2024-08-16 | 5.840 | 5.820 | 0.030 | 0.52% | 5.760 | 5.860 | 3716 | 215 | 1.05% |
| 2024-08-15 | 5.830 | 5.790 | -0.010 | -0.17% | 5.780 | 5.890 | 4134 | 240 | 1.17% |
| 2024-08-14 | 5.860 | 5.800 | -0.060 | -1.02% | 5.780 | 5.860 | 4270 | 248 | 1.21% |
| 2024-08-13 | 5.850 | 5.860 | 0.010 | 0.17% | 5.820 | 5.880 | 2723 | 159 | 0.77% |