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 | 15.290 | 16.010 | 0.650 | 4.23% | 15.150 | 16.500 | 105749 | 16703 | 15.05% |
| 2024-11-20 | 15.130 | 15.360 | 0.170 | 1.12% | 14.810 | 15.640 | 76830 | 11677 | 10.94% |
| 2024-11-19 | 15.520 | 15.190 | -0.850 | -5.30% | 13.840 | 16.220 | 126204 | 18777 | 17.97% |
| 2024-11-18 | 17.010 | 16.040 | -0.630 | -3.78% | 15.670 | 17.330 | 139811 | 23131 | 19.90% |
| 2024-11-15 | 15.300 | 16.670 | 1.120 | 7.20% | 15.240 | 17.100 | 189419 | 31213 | 26.97% |
| 2024-11-14 | 15.950 | 15.550 | -0.400 | -2.51% | 15.430 | 16.450 | 84363 | 13481 | 12.01% |
| 2024-11-13 | 15.100 | 15.950 | 0.720 | 4.73% | 14.500 | 15.980 | 90718 | 13833 | 12.91% |
| 2024-11-12 | 16.080 | 15.230 | -0.910 | -5.64% | 15.000 | 16.300 | 92421 | 14454 | 13.16% |
| 2024-11-11 | 16.500 | 16.140 | 0.020 | 0.12% | 15.200 | 16.540 | 112162 | 17859 | 15.97% |
| 2024-11-08 | 16.310 | 16.120 | 0.170 | 1.07% | 15.820 | 16.900 | 142138 | 23277 | 20.23% |
| 2024-11-07 | 15.600 | 15.950 | -0.120 | -0.75% | 15.300 | 16.470 | 137747 | 21927 | 19.61% |
| 2024-11-06 | 15.820 | 16.070 | 0.680 | 4.42% | 15.380 | 16.500 | 179581 | 28642 | 25.57% |
| 2024-11-05 | 14.100 | 15.390 | 1.230 | 8.69% | 13.960 | 15.650 | 155246 | 23286 | 22.10% |
| 2024-11-04 | 13.720 | 14.160 | 0.360 | 2.61% | 13.500 | 14.360 | 104884 | 14593 | 14.93% |
| 2024-11-01 | 16.120 | 13.800 | -2.800 | -16.87% | 13.660 | 16.250 | 151827 | 22757 | 21.61% |
| 2024-10-31 | 15.570 | 16.600 | 0.500 | 3.11% | 15.170 | 17.700 | 220543 | 35501 | 31.40% |
| 2024-10-30 | 17.250 | 16.100 | -2.480 | -13.35% | 15.830 | 17.900 | 239763 | 40046 | 34.13% |
| 2024-10-29 | 21.900 | 18.580 | -1.140 | -5.78% | 18.500 | 23.200 | 439024 | 89272 | 62.50% |
| 2024-10-28 | 19.720 | 19.720 | 4.550 | 29.99% | 17.110 | 19.720 | 290698 | 56247 | 41.38% |
| 2024-10-25 | 12.980 | 15.170 | 3.500 | 29.99% | 12.950 | 15.170 | 366466 | 54042 | 52.17% |
| 2024-10-24 | 9.910 | 11.670 | 1.680 | 16.82% | 9.710 | 12.230 | 221994 | 24975 | 31.60% |
| 2024-10-23 | 9.650 | 9.990 | 0.010 | 0.10% | 9.590 | 10.450 | 102058 | 10297 | 14.53% |
| 2024-10-22 | 10.950 | 9.980 | -1.360 | -11.99% | 9.730 | 11.250 | 167816 | 17419 | 23.89% |
| 2024-10-21 | 10.200 | 11.340 | 1.550 | 15.83% | 10.110 | 11.690 | 214494 | 23459 | 30.54% |
| 2024-10-18 | 8.970 | 9.790 | 0.770 | 8.54% | 8.770 | 10.210 | 175370 | 16983 | 24.97% |
| 2024-10-17 | 8.570 | 9.020 | 0.710 | 8.54% | 8.430 | 10.390 | 158814 | 14668 | 22.61% |
| 2024-10-16 | 8.090 | 8.310 | -0.180 | -2.12% | 8.000 | 8.650 | 61978 | 5172 | 8.82% |
| 2024-10-15 | 8.750 | 8.490 | -0.150 | -1.74% | 8.440 | 9.370 | 89436 | 7983 | 12.73% |
| 2024-10-14 | 8.070 | 8.640 | 0.490 | 6.01% | 8.070 | 8.680 | 71797 | 6057 | 10.22% |
| 2024-10-11 | 8.750 | 8.150 | -0.980 | -10.73% | 7.900 | 9.230 | 83151 | 7047 | 11.84% |
| 2024-10-10 | 9.100 | 9.130 | -0.070 | -0.76% | 8.800 | 10.400 | 121112 | 11509 | 17.24% |
| 2024-10-09 | 10.010 | 9.200 | -2.400 | -20.69% | 9.100 | 11.200 | 150808 | 15441 | 21.47% |
| 2024-10-08 | 11.550 | 11.600 | 2.670 | 29.90% | 10.000 | 11.600 | 201824 | 21863 | 28.73% |
| 2024-09-30 | 7.500 | 8.930 | 2.050 | 29.80% | 7.130 | 8.940 | 199182 | 15950 | 28.36% |
| 2024-09-27 | 6.220 | 6.880 | 0.760 | 12.42% | 6.040 | 7.120 | 144568 | 9464 | 20.58% |
| 2024-09-26 | 5.950 | 6.120 | -0.040 | -0.65% | 5.800 | 6.140 | 101138 | 6020 | 14.40% |
| 2024-09-25 | 6.220 | 6.160 | -0.070 | -1.12% | 6.110 | 6.700 | 115954 | 7361 | 16.51% |
| 2024-09-24 | 6.140 | 6.230 | 0.170 | 2.81% | 5.830 | 6.390 | 121193 | 7487 | 17.25% |
| 2024-09-23 | 6.400 | 6.060 | -0.560 | -8.46% | 5.950 | 6.450 | 117251 | 7156 | 16.69% |
| 2024-09-20 | 6.800 | 6.620 | -0.420 | -5.97% | 6.310 | 7.380 | 148231 | 9950 | 21.10% |
| 2024-09-19 | 6.230 | 7.040 | 0.820 | 13.18% | 5.980 | 7.470 | 195984 | 13387 | 27.90% |
| 2024-09-18 | 5.850 | 6.220 | 0.010 | 0.16% | 5.800 | 6.950 | 171267 | 10783 | 24.38% |
| 2024-09-13 | 4.770 | 6.210 | 1.430 | 29.92% | 4.760 | 6.210 | 129350 | 7635 | 18.41% |
| 2024-09-12 | 4.810 | 4.780 | -0.040 | -0.83% | 4.780 | 4.870 | 6760 | 325 | 0.96% |
| 2024-09-11 | 4.860 | 4.820 | -0.040 | -0.82% | 4.780 | 4.890 | 5750 | 277 | 0.82% |
| 2024-09-10 | 4.920 | 4.860 | -0.030 | -0.61% | 4.780 | 4.920 | 11339 | 548 | 1.61% |
| 2024-09-09 | 4.920 | 4.890 | -0.030 | -0.61% | 4.820 | 4.980 | 6894 | 337 | 0.98% |
| 2024-09-06 | 4.930 | 4.920 | -0.030 | -0.61% | 4.870 | 5.030 | 6971 | 345 | 0.99% |
| 2024-09-05 | 4.910 | 4.950 | 0.040 | 0.81% | 4.910 | 5.060 | 6210 | 306 | 0.88% |
| 2024-09-04 | 5.070 | 4.910 | -0.130 | -2.58% | 4.900 | 5.070 | 8179 | 406 | 1.16% |
| 2024-09-03 | 5.050 | 5.040 | 0.000 | 0.00% | 4.990 | 5.130 | 10362 | 522 | 1.48% |
| 2024-09-02 | 5.110 | 5.040 | -0.100 | -1.95% | 5.010 | 5.240 | 11985 | 609 | 1.71% |
| 2024-08-30 | 5.030 | 5.140 | 0.150 | 3.01% | 5.030 | 5.190 | 12416 | 637 | 1.77% |
| 2024-08-29 | 4.980 | 4.990 | -0.040 | -0.80% | 4.920 | 5.080 | 9013 | 451 | 1.28% |
| 2024-08-28 | 5.040 | 5.030 | 0.000 | 0.00% | 4.900 | 5.120 | 12729 | 638 | 1.81% |
| 2024-08-27 | 5.180 | 5.030 | -0.170 | -3.27% | 4.960 | 5.250 | 10825 | 549 | 1.54% |
| 2024-08-26 | 5.240 | 5.200 | 0.000 | 0.00% | 5.160 | 5.360 | 11911 | 625 | 1.70% |
| 2024-08-23 | 5.190 | 5.200 | 0.040 | 0.78% | 5.080 | 5.270 | 12638 | 653 | 1.80% |
| 2024-08-22 | 5.380 | 5.160 | -0.240 | -4.44% | 5.160 | 5.410 | 17550 | 926 | 2.50% |
| 2024-08-21 | 5.580 | 5.400 | -0.120 | -2.17% | 5.360 | 5.640 | 19168 | 1043 | 2.73% |
| 2024-08-20 | 5.550 | 5.520 | 0.020 | 0.36% | 5.460 | 5.770 | 30821 | 1733 | 4.39% |
| 2024-08-19 | 5.600 | 5.500 | -0.180 | -3.17% | 5.430 | 5.600 | 32512 | 1786 | 4.63% |
| 2024-08-16 | 5.800 | 5.680 | -0.220 | -3.73% | 5.680 | 5.950 | 51789 | 2985 | 7.37% |
| 2024-08-15 | 5.400 | 5.900 | 0.460 | 8.46% | 5.400 | 6.200 | 83179 | 4876 | 11.84% |
| 2024-08-14 | 5.370 | 5.440 | 0.040 | 0.74% | 5.280 | 5.450 | 18129 | 972 | 2.58% |
| 2024-08-13 | 5.280 | 5.400 | 0.070 | 1.31% | 5.170 | 5.450 | 14239 | 761 | 2.03% |