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 | 8.140 | 8.950 | 0.790 | 9.68% | 7.960 | 8.960 | 62821 | 5338 | 4.16% |
| 2024-11-20 | 7.600 | 8.160 | 0.490 | 6.39% | 7.500 | 8.180 | 33169 | 2619 | 2.20% |
| 2024-11-19 | 7.880 | 7.670 | -0.300 | -3.76% | 7.150 | 8.250 | 31044 | 2418 | 2.06% |
| 2024-11-18 | 7.790 | 7.970 | 0.320 | 4.18% | 7.600 | 8.040 | 28964 | 2277 | 1.92% |
| 2024-11-15 | 7.870 | 7.650 | -0.280 | -3.53% | 7.580 | 8.050 | 27649 | 2148 | 1.83% |
| 2024-11-14 | 8.260 | 7.930 | -0.230 | -2.82% | 7.910 | 8.300 | 16944 | 1369 | 1.12% |
| 2024-11-13 | 8.430 | 8.160 | -0.370 | -4.34% | 7.950 | 8.530 | 20700 | 1695 | 1.37% |
| 2024-11-12 | 8.520 | 8.530 | 0.080 | 0.95% | 8.200 | 8.860 | 28702 | 2450 | 1.90% |
| 2024-11-11 | 8.710 | 8.450 | -0.350 | -3.98% | 8.110 | 9.070 | 41864 | 3515 | 2.77% |
| 2024-11-08 | 9.960 | 8.800 | -0.700 | -7.37% | 8.790 | 10.000 | 48113 | 4439 | 3.19% |
| 2024-11-07 | 9.500 | 9.500 | 0.180 | 1.93% | 8.550 | 9.980 | 80133 | 7620 | 5.31% |
| 2024-11-06 | 8.350 | 9.320 | 1.000 | 12.02% | 8.110 | 9.990 | 83082 | 7334 | 5.51% |
| 2024-11-05 | 7.590 | 8.320 | 0.540 | 6.94% | 7.590 | 8.610 | 59047 | 4887 | 3.91% |
| 2024-11-04 | 7.150 | 7.780 | 0.640 | 8.96% | 7.140 | 7.860 | 38358 | 2902 | 2.54% |
| 2024-11-01 | 6.950 | 7.140 | 0.070 | 0.99% | 6.820 | 7.400 | 30937 | 2193 | 2.05% |
| 2024-10-31 | 7.410 | 7.070 | -0.430 | -5.73% | 6.930 | 7.580 | 40975 | 2949 | 2.72% |
| 2024-10-30 | 7.120 | 7.500 | 0.530 | 7.60% | 6.930 | 7.880 | 67056 | 4973 | 4.44% |
| 2024-10-29 | 6.750 | 6.970 | 0.570 | 8.91% | 6.380 | 7.350 | 64545 | 4363 | 4.28% |
| 2024-10-28 | 6.050 | 6.400 | 0.390 | 6.49% | 5.790 | 6.490 | 41589 | 2534 | 2.76% |
| 2024-10-25 | 6.060 | 6.010 | 0.030 | 0.50% | 5.960 | 6.500 | 56948 | 3558 | 3.77% |
| 2024-10-24 | 5.980 | 5.980 | 0.200 | 3.46% | 5.620 | 6.130 | 46011 | 2745 | 3.05% |
| 2024-10-23 | 5.400 | 5.780 | 0.460 | 8.65% | 5.330 | 6.150 | 58460 | 3345 | 3.87% |
| 2024-10-22 | 5.920 | 5.320 | -0.520 | -8.90% | 5.320 | 5.950 | 45241 | 2521 | 3.00% |
| 2024-10-21 | 5.260 | 5.840 | 0.580 | 11.03% | 5.260 | 6.000 | 62541 | 3567 | 4.14% |
| 2024-10-18 | 5.000 | 5.260 | 0.220 | 4.37% | 4.990 | 5.360 | 29108 | 1511 | 1.93% |
| 2024-10-17 | 4.970 | 5.040 | 0.140 | 2.86% | 4.900 | 5.320 | 32451 | 1653 | 2.15% |
| 2024-10-16 | 4.730 | 4.900 | 0.020 | 0.41% | 4.700 | 4.980 | 8600 | 418 | 0.57% |
| 2024-10-15 | 4.960 | 4.880 | 0.010 | 0.21% | 4.810 | 5.150 | 12319 | 611 | 0.82% |
| 2024-10-14 | 4.810 | 4.870 | 0.170 | 3.62% | 4.670 | 4.980 | 11141 | 540 | 0.74% |
| 2024-10-11 | 5.140 | 4.700 | -0.390 | -7.66% | 4.570 | 5.140 | 8877 | 421 | 0.59% |
| 2024-10-10 | 5.060 | 5.090 | 0.030 | 0.59% | 5.020 | 5.290 | 11284 | 579 | 0.75% |
| 2024-10-09 | 5.500 | 5.060 | -0.780 | -13.36% | 5.000 | 5.730 | 28376 | 1516 | 1.88% |
| 2024-10-08 | 6.040 | 5.840 | 0.890 | 17.98% | 5.200 | 6.180 | 53485 | 3036 | 3.54% |
| 2024-09-30 | 4.500 | 4.950 | 0.720 | 17.02% | 4.380 | 4.990 | 36412 | 1736 | 2.41% |
| 2024-09-27 | 4.010 | 4.230 | 0.240 | 6.02% | 4.010 | 4.350 | 11774 | 495 | 0.78% |
| 2024-09-26 | 3.980 | 3.990 | 0.040 | 1.01% | 3.910 | 3.990 | 2080 | 82 | 0.14% |
| 2024-09-25 | 3.920 | 3.950 | 0.050 | 1.28% | 3.900 | 4.000 | 3433 | 135 | 0.23% |
| 2024-09-24 | 3.820 | 3.900 | 0.080 | 2.09% | 3.810 | 3.920 | 2048 | 79 | 0.14% |
| 2024-09-23 | 3.820 | 3.820 | 0.000 | 0.00% | 3.800 | 3.840 | 413 | 15 | 0.03% |
| 2024-09-20 | 3.900 | 3.820 | -0.060 | -1.55% | 3.810 | 3.900 | 898 | 34 | 0.06% |
| 2024-09-19 | 3.830 | 3.880 | 0.050 | 1.31% | 3.810 | 3.900 | 1312 | 50 | 0.09% |
| 2024-09-18 | 3.790 | 3.830 | 0.010 | 0.26% | 3.790 | 3.880 | 1351 | 52 | 0.09% |
| 2024-09-13 | 3.790 | 3.820 | 0.000 | 0.00% | 3.760 | 3.870 | 1316 | 50 | 0.09% |
| 2024-09-12 | 3.770 | 3.820 | 0.040 | 1.06% | 3.760 | 3.830 | 907 | 34 | 0.06% |
| 2024-09-11 | 3.760 | 3.780 | 0.000 | 0.00% | 3.760 | 3.790 | 368 | 13 | 0.02% |
| 2024-09-10 | 3.760 | 3.780 | 0.020 | 0.53% | 3.730 | 3.800 | 919 | 34 | 0.06% |
| 2024-09-09 | 3.780 | 3.760 | -0.070 | -1.83% | 3.750 | 3.820 | 929 | 35 | 0.06% |
| 2024-09-06 | 3.820 | 3.830 | -0.030 | -0.78% | 3.790 | 3.870 | 856 | 32 | 0.06% |
| 2024-09-05 | 3.850 | 3.860 | 0.010 | 0.26% | 3.820 | 3.890 | 1445 | 55 | 0.10% |
| 2024-09-04 | 3.850 | 3.850 | 0.010 | 0.26% | 3.800 | 3.860 | 776 | 29 | 0.05% |
| 2024-09-03 | 3.880 | 3.840 | -0.020 | -0.52% | 3.820 | 3.880 | 1051 | 40 | 0.07% |
| 2024-09-02 | 3.900 | 3.860 | -0.040 | -1.03% | 3.840 | 3.940 | 1334 | 52 | 0.09% |
| 2024-08-30 | 3.830 | 3.900 | 0.050 | 1.30% | 3.830 | 3.990 | 2753 | 108 | 0.18% |
| 2024-08-29 | 3.860 | 3.850 | -0.040 | -1.03% | 3.690 | 3.890 | 2534 | 97 | 0.17% |
| 2024-08-28 | 3.900 | 3.890 | -0.010 | -0.26% | 3.830 | 3.970 | 1295 | 50 | 0.09% |
| 2024-08-27 | 3.930 | 3.900 | -0.010 | -0.26% | 3.870 | 3.930 | 649 | 25 | 0.04% |
| 2024-08-26 | 3.870 | 3.910 | 0.040 | 1.03% | 3.840 | 3.950 | 288 | 11 | 0.02% |
| 2024-08-23 | 3.840 | 3.870 | 0.040 | 1.04% | 3.840 | 3.920 | 763 | 29 | 0.05% |
| 2024-08-22 | 3.970 | 3.830 | -0.160 | -4.01% | 3.830 | 3.970 | 1191 | 46 | 0.08% |
| 2024-08-21 | 4.020 | 3.990 | 0.020 | 0.50% | 3.940 | 4.050 | 1381 | 55 | 0.09% |
| 2024-08-20 | 3.960 | 3.970 | 0.000 | 0.00% | 3.960 | 4.050 | 882 | 35 | 0.06% |
| 2024-08-19 | 4.070 | 3.970 | -0.100 | -2.46% | 3.960 | 4.070 | 1678 | 66 | 0.11% |
| 2024-08-16 | 4.070 | 4.070 | -0.010 | -0.25% | 4.010 | 4.130 | 2058 | 83 | 0.14% |
| 2024-08-15 | 4.050 | 4.080 | 0.040 | 0.99% | 4.000 | 4.180 | 4423 | 180 | 0.29% |
| 2024-08-14 | 4.040 | 4.040 | 0.030 | 0.75% | 3.980 | 4.050 | 859 | 34 | 0.06% |
| 2024-08-13 | 3.950 | 4.010 | 0.000 | 0.00% | 3.950 | 4.030 | 1235 | 49 | 0.08% |