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 | 27.110 | 24.000 | -1.770 | -6.87% | 24.000 | 30.880 | 294425 | 79813 | 52.49% |
| 2024-11-20 | 18.500 | 25.770 | 5.940 | 29.95% | 18.200 | 25.770 | 276824 | 60015 | 49.35% |
| 2024-11-19 | 14.620 | 19.830 | 4.570 | 29.95% | 13.330 | 19.830 | 241085 | 42401 | 42.98% |
| 2024-11-18 | 17.280 | 15.260 | -2.010 | -11.64% | 15.180 | 17.770 | 114886 | 18890 | 20.48% |
| 2024-11-15 | 16.130 | 17.270 | 0.060 | 0.35% | 15.500 | 18.300 | 148715 | 24891 | 26.51% |
| 2024-11-14 | 17.080 | 17.210 | 0.390 | 2.32% | 16.880 | 18.880 | 166464 | 29698 | 29.68% |
| 2024-11-13 | 15.730 | 16.820 | 0.710 | 4.41% | 15.080 | 16.890 | 127202 | 20476 | 22.68% |
| 2024-11-12 | 15.550 | 16.110 | 0.660 | 4.27% | 15.180 | 17.500 | 127849 | 20750 | 22.79% |
| 2024-11-11 | 14.900 | 15.450 | -0.380 | -2.40% | 14.040 | 15.500 | 112682 | 16628 | 20.09% |
| 2024-11-08 | 15.350 | 15.830 | 0.830 | 5.53% | 15.230 | 17.900 | 140062 | 22756 | 24.97% |
| 2024-11-07 | 14.800 | 15.000 | 0.420 | 2.88% | 14.500 | 16.720 | 160663 | 24854 | 28.64% |
| 2024-11-06 | 13.400 | 14.580 | 1.430 | 10.87% | 13.300 | 16.900 | 166483 | 25100 | 29.68% |
| 2024-11-05 | 12.410 | 13.150 | 0.740 | 5.96% | 12.370 | 13.300 | 86331 | 11180 | 15.39% |
| 2024-11-04 | 11.500 | 12.410 | 0.400 | 3.33% | 11.500 | 12.490 | 54509 | 6626 | 9.72% |
| 2024-11-01 | 12.160 | 12.010 | -0.390 | -3.15% | 11.980 | 13.300 | 88990 | 11292 | 15.86% |
| 2024-10-31 | 13.100 | 12.400 | -0.820 | -6.20% | 12.130 | 13.450 | 96931 | 12356 | 17.28% |
| 2024-10-30 | 12.990 | 13.220 | -0.010 | -0.08% | 12.750 | 14.150 | 101783 | 13595 | 18.14% |
| 2024-10-29 | 13.400 | 13.230 | -0.440 | -3.22% | 12.780 | 13.800 | 129416 | 17062 | 23.07% |
| 2024-10-28 | 14.800 | 13.670 | -0.420 | -2.98% | 12.370 | 14.800 | 208966 | 28544 | 37.25% |
| 2024-10-25 | 11.000 | 14.090 | 3.250 | 29.98% | 10.920 | 14.090 | 263162 | 34892 | 46.91% |
| 2024-10-24 | 10.300 | 10.840 | 0.330 | 3.14% | 10.100 | 11.170 | 98637 | 10513 | 17.58% |
| 2024-10-23 | 10.080 | 10.510 | 0.560 | 5.63% | 9.800 | 11.750 | 121511 | 13029 | 21.66% |
| 2024-10-22 | 10.170 | 9.950 | -0.440 | -4.23% | 9.500 | 10.290 | 81234 | 8020 | 14.48% |
| 2024-10-21 | 9.560 | 10.390 | 1.010 | 10.77% | 9.500 | 10.550 | 100816 | 10149 | 17.97% |
| 2024-10-18 | 8.670 | 9.380 | 0.550 | 6.23% | 8.670 | 9.650 | 73323 | 6801 | 13.07% |
| 2024-10-17 | 8.730 | 8.830 | 0.250 | 2.91% | 8.570 | 9.400 | 64834 | 5785 | 11.56% |
| 2024-10-16 | 8.160 | 8.580 | 0.190 | 2.26% | 8.130 | 8.620 | 35905 | 3040 | 6.40% |
| 2024-10-15 | 8.350 | 8.390 | -0.060 | -0.71% | 8.140 | 8.710 | 42715 | 3640 | 7.61% |
| 2024-10-14 | 8.150 | 8.450 | 0.400 | 4.97% | 8.040 | 8.500 | 32725 | 2713 | 5.83% |
| 2024-10-11 | 8.960 | 8.050 | -0.900 | -10.06% | 7.900 | 9.100 | 42141 | 3501 | 7.51% |
| 2024-10-10 | 8.800 | 8.950 | 0.070 | 0.79% | 8.800 | 9.500 | 46021 | 4201 | 8.20% |
| 2024-10-09 | 10.400 | 8.880 | -2.120 | -19.27% | 8.850 | 10.400 | 62904 | 6104 | 11.21% |
| 2024-10-08 | 11.280 | 11.000 | 1.830 | 19.96% | 9.600 | 11.650 | 111536 | 11867 | 19.88% |
| 2024-09-30 | 8.010 | 9.170 | 1.460 | 18.94% | 7.830 | 9.490 | 89068 | 7684 | 15.88% |
| 2024-09-27 | 7.290 | 7.710 | 0.530 | 7.38% | 7.270 | 8.090 | 65686 | 5046 | 11.71% |
| 2024-09-26 | 7.160 | 7.180 | 0.030 | 0.42% | 7.040 | 7.200 | 16442 | 1172 | 2.93% |
| 2024-09-25 | 7.170 | 7.150 | 0.060 | 0.85% | 7.080 | 7.260 | 21934 | 1568 | 3.91% |
| 2024-09-24 | 6.970 | 7.110 | 0.170 | 2.45% | 6.940 | 7.150 | 16611 | 1174 | 2.96% |
| 2024-09-23 | 6.940 | 6.940 | -0.040 | -0.57% | 6.930 | 7.020 | 5916 | 412 | 1.05% |
| 2024-09-20 | 6.970 | 6.980 | -0.020 | -0.29% | 6.960 | 7.040 | 6933 | 484 | 1.24% |
| 2024-09-19 | 7.020 | 7.000 | 0.060 | 0.86% | 6.910 | 7.050 | 7750 | 541 | 1.38% |
| 2024-09-18 | 7.100 | 6.940 | -0.100 | -1.42% | 6.900 | 7.100 | 8963 | 622 | 1.60% |
| 2024-09-13 | 7.000 | 7.040 | 0.020 | 0.28% | 6.880 | 7.170 | 18150 | 1272 | 3.24% |
| 2024-09-12 | 7.150 | 7.020 | -0.220 | -3.04% | 7.010 | 7.240 | 23923 | 1699 | 4.26% |
| 2024-09-11 | 7.040 | 7.240 | 0.230 | 3.28% | 7.040 | 7.350 | 33672 | 2444 | 6.00% |
| 2024-09-10 | 7.050 | 7.010 | -0.070 | -0.99% | 6.910 | 7.120 | 6179 | 431 | 1.10% |
| 2024-09-09 | 7.120 | 7.080 | -0.020 | -0.28% | 7.000 | 7.170 | 8806 | 620 | 1.57% |
| 2024-09-06 | 7.180 | 7.100 | -0.160 | -2.20% | 7.060 | 7.230 | 13319 | 949 | 2.37% |
| 2024-09-05 | 7.210 | 7.260 | -0.100 | -1.36% | 7.130 | 7.350 | 30708 | 2212 | 5.47% |
| 2024-09-04 | 7.140 | 7.360 | 0.160 | 2.22% | 7.100 | 7.750 | 51091 | 3815 | 9.11% |
| 2024-09-03 | 6.990 | 7.200 | 0.160 | 2.27% | 6.970 | 7.550 | 28817 | 2104 | 5.14% |
| 2024-09-02 | 7.160 | 7.040 | -0.080 | -1.12% | 7.000 | 7.240 | 10756 | 768 | 1.92% |
| 2024-08-30 | 7.250 | 7.120 | 0.050 | 0.71% | 7.050 | 7.290 | 15226 | 1092 | 2.71% |
| 2024-08-29 | 6.890 | 7.070 | 0.120 | 1.73% | 6.890 | 7.180 | 12350 | 873 | 2.20% |
| 2024-08-28 | 6.890 | 6.950 | 0.030 | 0.43% | 6.880 | 6.980 | 6618 | 458 | 1.18% |
| 2024-08-27 | 7.080 | 6.920 | -0.340 | -4.68% | 6.880 | 7.110 | 22667 | 1583 | 4.04% |
| 2024-08-26 | 6.940 | 7.260 | 0.360 | 5.22% | 6.850 | 7.500 | 36775 | 2674 | 6.56% |
| 2024-08-23 | 7.010 | 6.900 | -0.250 | -3.50% | 6.880 | 7.100 | 17983 | 1253 | 3.21% |
| 2024-08-22 | 7.090 | 7.150 | -0.010 | -0.14% | 7.000 | 7.340 | 22821 | 1635 | 4.07% |
| 2024-08-21 | 6.980 | 7.160 | 0.170 | 2.43% | 6.930 | 7.420 | 26553 | 1921 | 4.73% |
| 2024-08-20 | 6.910 | 6.990 | 0.030 | 0.43% | 6.800 | 7.100 | 8313 | 580 | 1.48% |
| 2024-08-19 | 6.970 | 6.960 | 0.000 | 0.00% | 6.940 | 7.000 | 3870 | 269 | 0.69% |
| 2024-08-16 | 7.030 | 6.960 | 0.000 | 0.00% | 6.950 | 7.030 | 5228 | 364 | 0.93% |
| 2024-08-15 | 7.030 | 6.960 | -0.030 | -0.43% | 6.940 | 7.050 | 7682 | 537 | 1.37% |
| 2024-08-14 | 6.970 | 6.990 | -0.080 | -1.13% | 6.950 | 7.080 | 5814 | 406 | 1.04% |
| 2024-08-13 | 6.920 | 7.070 | 0.070 | 1.00% | 6.920 | 7.200 | 9681 | 682 | 1.73% |