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 | 15.500 | 19.420 | 4.480 | 29.99% | 15.000 | 19.420 | 88154 | 16079 | 14.67% |
| 2024-11-20 | 13.380 | 14.940 | 0.530 | 3.68% | 13.100 | 15.690 | 120029 | 17165 | 19.97% |
| 2024-11-19 | 12.500 | 14.410 | 1.920 | 15.37% | 11.250 | 15.820 | 135236 | 18449 | 22.50% |
| 2024-11-18 | 12.900 | 12.490 | -0.410 | -3.18% | 12.320 | 13.290 | 36850 | 4730 | 6.13% |
| 2024-11-15 | 13.310 | 12.900 | -0.170 | -1.30% | 12.810 | 13.560 | 35014 | 4586 | 5.83% |
| 2024-11-14 | 13.790 | 13.070 | -0.710 | -5.15% | 13.000 | 13.900 | 39213 | 5297 | 6.53% |
| 2024-11-13 | 13.570 | 13.780 | -0.520 | -3.64% | 13.180 | 14.490 | 62038 | 8491 | 10.32% |
| 2024-11-12 | 13.350 | 14.300 | 0.850 | 6.32% | 13.210 | 15.890 | 102789 | 15244 | 17.11% |
| 2024-11-11 | 13.800 | 13.450 | -0.070 | -0.52% | 12.800 | 14.230 | 42107 | 5642 | 7.01% |
| 2024-11-08 | 14.650 | 13.520 | -0.860 | -5.98% | 13.290 | 14.770 | 66639 | 9322 | 11.09% |
| 2024-11-07 | 13.780 | 14.380 | 0.810 | 5.97% | 13.190 | 14.990 | 89247 | 12724 | 14.85% |
| 2024-11-06 | 13.510 | 13.570 | 0.480 | 3.67% | 13.110 | 13.990 | 67116 | 9099 | 11.17% |
| 2024-11-05 | 12.260 | 13.090 | 0.790 | 6.42% | 12.260 | 13.350 | 53714 | 6913 | 8.94% |
| 2024-11-04 | 11.510 | 12.300 | 0.450 | 3.80% | 11.500 | 12.400 | 29464 | 3580 | 4.90% |
| 2024-11-01 | 12.420 | 11.850 | -0.820 | -6.47% | 11.510 | 13.000 | 52482 | 6450 | 8.73% |
| 2024-10-31 | 13.390 | 12.670 | -0.930 | -6.84% | 12.470 | 13.690 | 65952 | 8519 | 10.98% |
| 2024-10-30 | 13.060 | 13.600 | 0.550 | 4.21% | 12.300 | 13.660 | 69458 | 9054 | 11.56% |
| 2024-10-29 | 13.500 | 13.050 | 0.090 | 0.69% | 12.800 | 13.880 | 86349 | 11388 | 14.37% |
| 2024-10-28 | 12.800 | 12.960 | -0.390 | -2.92% | 12.020 | 13.180 | 96134 | 12142 | 16.00% |
| 2024-10-25 | 14.600 | 13.350 | -0.890 | -6.25% | 13.350 | 15.990 | 191583 | 27671 | 31.88% |
| 2024-10-24 | 11.890 | 14.240 | 3.280 | 29.93% | 11.590 | 14.240 | 170359 | 22711 | 28.35% |
| 2024-10-23 | 10.210 | 10.960 | 0.240 | 2.24% | 10.210 | 11.180 | 57393 | 6151 | 9.55% |
| 2024-10-22 | 11.300 | 10.720 | -0.790 | -6.86% | 10.000 | 12.990 | 78145 | 8965 | 13.00% |
| 2024-10-21 | 10.220 | 11.510 | 1.340 | 13.18% | 10.210 | 11.750 | 84185 | 9150 | 14.01% |
| 2024-10-18 | 9.420 | 10.170 | 0.670 | 7.05% | 9.110 | 10.530 | 75155 | 7479 | 12.51% |
| 2024-10-17 | 8.810 | 9.500 | 0.880 | 10.21% | 8.740 | 10.530 | 77022 | 7483 | 12.82% |
| 2024-10-16 | 8.450 | 8.620 | 0.050 | 0.58% | 8.320 | 8.760 | 16449 | 1407 | 2.74% |
| 2024-10-15 | 8.720 | 8.570 | -0.160 | -1.83% | 8.440 | 9.040 | 20857 | 1832 | 3.47% |
| 2024-10-14 | 8.350 | 8.730 | 0.440 | 5.31% | 8.280 | 8.830 | 22516 | 1921 | 3.75% |
| 2024-10-11 | 9.150 | 8.290 | -0.730 | -8.09% | 8.100 | 9.150 | 18265 | 1561 | 3.04% |
| 2024-10-10 | 9.080 | 9.020 | 0.020 | 0.22% | 8.850 | 9.550 | 26228 | 2403 | 4.36% |
| 2024-10-09 | 10.100 | 9.000 | -1.950 | -17.81% | 9.000 | 10.590 | 39138 | 3812 | 6.51% |
| 2024-10-08 | 11.060 | 10.950 | 1.830 | 20.07% | 9.570 | 11.770 | 59825 | 6301 | 9.96% |
| 2024-09-30 | 8.150 | 9.120 | 1.360 | 17.53% | 7.960 | 9.440 | 39793 | 3446 | 6.62% |
| 2024-09-27 | 7.400 | 7.760 | 0.500 | 6.89% | 7.320 | 7.970 | 21040 | 1611 | 3.50% |
| 2024-09-26 | 7.060 | 7.260 | 0.200 | 2.83% | 6.960 | 7.280 | 9953 | 711 | 1.66% |
| 2024-09-25 | 7.090 | 7.060 | 0.010 | 0.14% | 7.050 | 7.250 | 9292 | 662 | 1.55% |
| 2024-09-24 | 6.920 | 7.050 | 0.130 | 1.88% | 6.830 | 7.080 | 6656 | 464 | 1.11% |
| 2024-09-23 | 6.940 | 6.920 | -0.050 | -0.72% | 6.910 | 7.100 | 3796 | 265 | 0.63% |
| 2024-09-20 | 6.960 | 6.970 | 0.050 | 0.72% | 6.870 | 7.050 | 3440 | 239 | 0.57% |
| 2024-09-19 | 6.820 | 6.920 | 0.020 | 0.29% | 6.800 | 6.990 | 5176 | 357 | 0.86% |
| 2024-09-18 | 6.830 | 6.900 | 0.010 | 0.15% | 6.810 | 7.050 | 3551 | 244 | 0.59% |
| 2024-09-13 | 6.820 | 6.890 | 0.060 | 0.88% | 6.780 | 7.010 | 4502 | 310 | 0.75% |
| 2024-09-12 | 6.840 | 6.830 | -0.030 | -0.44% | 6.830 | 7.000 | 2217 | 153 | 0.37% |
| 2024-09-11 | 6.830 | 6.860 | 0.010 | 0.15% | 6.820 | 6.920 | 1937 | 132 | 0.32% |
| 2024-09-10 | 7.000 | 6.850 | -0.090 | -1.30% | 6.800 | 7.070 | 3416 | 236 | 0.57% |
| 2024-09-09 | 6.930 | 6.940 | 0.110 | 1.61% | 6.790 | 7.030 | 2684 | 186 | 0.45% |
| 2024-09-06 | 6.850 | 6.830 | -0.020 | -0.29% | 6.830 | 6.970 | 2980 | 205 | 0.50% |
| 2024-09-05 | 6.800 | 6.850 | 0.020 | 0.29% | 6.800 | 6.910 | 2046 | 140 | 0.34% |
| 2024-09-04 | 6.930 | 6.830 | -0.150 | -2.15% | 6.820 | 7.000 | 2780 | 192 | 0.46% |
| 2024-09-03 | 6.930 | 6.980 | 0.030 | 0.43% | 6.930 | 7.060 | 1897 | 132 | 0.32% |
| 2024-09-02 | 7.010 | 6.950 | -0.090 | -1.28% | 6.950 | 7.110 | 2427 | 170 | 0.40% |
| 2024-08-30 | 6.880 | 7.040 | 0.130 | 1.88% | 6.880 | 7.190 | 5543 | 391 | 0.92% |
| 2024-08-29 | 6.800 | 6.910 | 0.110 | 1.62% | 6.750 | 6.960 | 3219 | 220 | 0.54% |
| 2024-08-28 | 6.790 | 6.800 | 0.040 | 0.59% | 6.710 | 6.970 | 4503 | 305 | 0.75% |
| 2024-08-27 | 6.880 | 6.760 | -0.140 | -2.03% | 6.760 | 7.030 | 3449 | 236 | 0.57% |
| 2024-08-26 | 6.910 | 6.900 | 0.010 | 0.15% | 6.860 | 6.980 | 2924 | 202 | 0.49% |
| 2024-08-23 | 6.820 | 6.890 | 0.030 | 0.44% | 6.820 | 7.000 | 4945 | 342 | 0.82% |
| 2024-08-22 | 6.970 | 6.860 | -0.140 | -2.00% | 6.830 | 7.030 | 4734 | 326 | 0.79% |
| 2024-08-21 | 7.060 | 7.000 | -0.060 | -0.85% | 6.920 | 7.090 | 4979 | 347 | 0.83% |
| 2024-08-20 | 7.090 | 7.060 | -0.010 | -0.14% | 7.020 | 7.270 | 8307 | 592 | 1.38% |
| 2024-08-19 | 7.210 | 7.070 | -0.190 | -2.62% | 7.030 | 7.240 | 9774 | 695 | 1.63% |
| 2024-08-16 | 7.400 | 7.260 | -0.260 | -3.46% | 7.200 | 7.450 | 13232 | 968 | 2.20% |
| 2024-08-15 | 7.480 | 7.520 | -0.190 | -2.46% | 7.420 | 7.770 | 15740 | 1191 | 2.62% |
| 2024-08-14 | 7.550 | 7.710 | 0.320 | 4.33% | 7.550 | 8.370 | 24197 | 1888 | 4.03% |
| 2024-08-13 | 7.760 | 7.390 | -0.370 | -4.77% | 7.300 | 7.780 | 10828 | 807 | 1.80% |