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 | 17.100 | 18.210 | 1.020 | 5.93% | 16.940 | 18.770 | 37150 | 6639 | 8.69% |
| 2024-11-20 | 16.370 | 17.190 | 0.880 | 5.40% | 15.960 | 17.270 | 23830 | 4013 | 5.58% |
| 2024-11-19 | 17.160 | 16.310 | -1.180 | -6.75% | 15.000 | 17.400 | 30747 | 4994 | 7.19% |
| 2024-11-18 | 16.880 | 17.490 | 0.740 | 4.42% | 16.550 | 18.490 | 35586 | 6241 | 8.33% |
| 2024-11-15 | 16.270 | 16.750 | 0.490 | 3.01% | 16.000 | 17.090 | 24323 | 4058 | 5.69% |
| 2024-11-14 | 16.840 | 16.260 | -0.600 | -3.56% | 16.190 | 16.950 | 15730 | 2619 | 3.68% |
| 2024-11-13 | 16.500 | 16.860 | 0.190 | 1.14% | 15.680 | 16.880 | 22493 | 3666 | 5.26% |
| 2024-11-12 | 16.900 | 16.670 | -0.220 | -1.30% | 16.100 | 17.370 | 23955 | 4003 | 5.60% |
| 2024-11-11 | 17.250 | 16.890 | -0.500 | -2.88% | 16.000 | 17.780 | 30034 | 5039 | 7.03% |
| 2024-11-08 | 18.700 | 17.390 | -1.170 | -6.30% | 17.200 | 19.100 | 34272 | 6221 | 8.02% |
| 2024-11-07 | 17.990 | 18.560 | 0.340 | 1.87% | 17.660 | 19.210 | 43447 | 8008 | 10.16% |
| 2024-11-06 | 17.900 | 18.220 | 0.880 | 5.07% | 17.290 | 19.910 | 60937 | 11046 | 14.26% |
| 2024-11-05 | 16.680 | 17.340 | 1.230 | 7.64% | 16.180 | 17.460 | 46420 | 7875 | 10.86% |
| 2024-11-04 | 15.580 | 16.110 | 0.850 | 5.57% | 15.100 | 16.230 | 35160 | 5517 | 8.23% |
| 2024-11-01 | 18.200 | 15.260 | -2.640 | -14.75% | 15.200 | 18.200 | 53119 | 8653 | 12.43% |
| 2024-10-31 | 17.910 | 17.900 | -2.330 | -11.52% | 17.010 | 19.580 | 74636 | 13517 | 17.46% |
| 2024-10-30 | 16.350 | 20.230 | 4.350 | 27.39% | 15.400 | 20.280 | 82111 | 14764 | 19.21% |
| 2024-10-29 | 15.680 | 15.880 | 0.500 | 3.25% | 14.870 | 16.350 | 45063 | 7119 | 10.54% |
| 2024-10-28 | 14.230 | 15.380 | 1.130 | 7.93% | 13.430 | 15.480 | 49843 | 7233 | 11.66% |
| 2024-10-25 | 13.220 | 14.250 | 1.060 | 8.04% | 13.120 | 15.990 | 68650 | 9850 | 16.06% |
| 2024-10-24 | 12.500 | 13.190 | 0.540 | 4.27% | 12.500 | 13.500 | 32736 | 4255 | 7.66% |
| 2024-10-23 | 12.400 | 12.650 | 0.380 | 3.10% | 12.040 | 12.820 | 23080 | 2892 | 5.40% |
| 2024-10-22 | 13.000 | 12.270 | -1.130 | -8.43% | 12.000 | 13.110 | 36714 | 4615 | 8.59% |
| 2024-10-21 | 12.200 | 13.400 | 1.300 | 10.74% | 12.200 | 13.880 | 58431 | 7588 | 13.67% |
| 2024-10-18 | 10.860 | 12.100 | 1.380 | 12.87% | 10.650 | 13.360 | 46371 | 5529 | 10.85% |
| 2024-10-17 | 10.670 | 10.720 | 0.230 | 2.19% | 10.630 | 11.300 | 27384 | 3001 | 6.41% |
| 2024-10-16 | 10.080 | 10.490 | 0.110 | 1.06% | 10.010 | 10.660 | 10292 | 1070 | 2.41% |
| 2024-10-15 | 10.600 | 10.380 | -0.130 | -1.24% | 10.380 | 11.160 | 17700 | 1893 | 4.14% |
| 2024-10-14 | 10.120 | 10.510 | 0.390 | 3.85% | 10.000 | 10.590 | 13077 | 1354 | 3.06% |
| 2024-10-11 | 11.130 | 10.120 | -0.940 | -8.50% | 9.810 | 11.130 | 18474 | 1919 | 4.32% |
| 2024-10-10 | 11.250 | 11.060 | -0.090 | -0.81% | 10.780 | 11.910 | 22219 | 2505 | 5.20% |
| 2024-10-09 | 12.220 | 11.150 | -2.120 | -15.98% | 10.990 | 12.220 | 33173 | 3877 | 7.76% |
| 2024-10-08 | 13.060 | 13.270 | 2.580 | 24.13% | 11.090 | 13.370 | 60588 | 7400 | 14.17% |
| 2024-09-30 | 9.700 | 10.690 | 1.520 | 16.58% | 9.290 | 10.990 | 33310 | 3384 | 7.79% |
| 2024-09-27 | 8.760 | 9.170 | 0.600 | 7.00% | 8.680 | 9.430 | 30170 | 2730 | 7.06% |
| 2024-09-26 | 8.450 | 8.570 | 0.120 | 1.42% | 8.320 | 8.600 | 12338 | 1038 | 2.89% |
| 2024-09-25 | 8.670 | 8.450 | -0.040 | -0.47% | 8.390 | 8.750 | 12310 | 1055 | 2.88% |
| 2024-09-24 | 8.320 | 8.490 | 0.160 | 1.92% | 8.270 | 8.540 | 6083 | 512 | 1.42% |
| 2024-09-23 | 8.410 | 8.330 | -0.070 | -0.83% | 8.230 | 8.410 | 1199 | 99 | 0.28% |
| 2024-09-20 | 8.460 | 8.400 | -0.120 | -1.41% | 8.380 | 8.550 | 1699 | 143 | 0.40% |
| 2024-09-19 | 8.510 | 8.520 | 0.040 | 0.47% | 8.360 | 8.600 | 3193 | 270 | 0.75% |
| 2024-09-18 | 8.580 | 8.480 | -0.100 | -1.17% | 8.400 | 8.580 | 1179 | 99 | 0.28% |
| 2024-09-13 | 8.510 | 8.580 | 0.040 | 0.47% | 8.370 | 8.790 | 6525 | 558 | 1.53% |
| 2024-09-12 | 8.590 | 8.540 | -0.090 | -1.04% | 8.500 | 8.660 | 1080 | 92 | 0.25% |
| 2024-09-11 | 8.600 | 8.630 | -0.010 | -0.12% | 8.540 | 8.650 | 1310 | 112 | 0.31% |
| 2024-09-10 | 8.580 | 8.640 | 0.050 | 0.58% | 8.510 | 8.730 | 1901 | 163 | 0.44% |
| 2024-09-09 | 8.710 | 8.590 | -0.170 | -1.94% | 8.500 | 8.710 | 2657 | 228 | 0.62% |
| 2024-09-06 | 8.850 | 8.760 | 0.020 | 0.23% | 8.590 | 8.850 | 2664 | 230 | 0.62% |
| 2024-09-05 | 8.770 | 8.740 | 0.050 | 0.58% | 8.660 | 8.790 | 1084 | 94 | 0.25% |
| 2024-09-04 | 8.770 | 8.690 | -0.110 | -1.25% | 8.620 | 8.800 | 2402 | 208 | 0.56% |
| 2024-09-03 | 8.810 | 8.800 | -0.090 | -1.01% | 8.790 | 8.910 | 2690 | 237 | 0.63% |
| 2024-09-02 | 9.080 | 8.890 | -0.250 | -2.74% | 8.830 | 9.080 | 2555 | 227 | 0.60% |
| 2024-08-30 | 9.020 | 9.140 | -0.030 | -0.33% | 8.880 | 9.200 | 10833 | 981 | 2.53% |
| 2024-08-29 | 8.590 | 9.170 | 0.370 | 4.20% | 8.590 | 9.180 | 4324 | 387 | 1.01% |
| 2024-08-28 | 8.800 | 8.800 | 0.060 | 0.69% | 8.700 | 8.840 | 680 | 59 | 0.16% |
| 2024-08-27 | 8.880 | 8.740 | -0.120 | -1.35% | 8.720 | 8.890 | 705 | 61 | 0.16% |
| 2024-08-26 | 8.920 | 8.860 | 0.050 | 0.57% | 8.710 | 8.920 | 1720 | 152 | 0.40% |
| 2024-08-23 | 8.730 | 8.810 | 0.170 | 1.97% | 8.650 | 8.890 | 2393 | 210 | 0.56% |
| 2024-08-22 | 8.820 | 8.640 | -0.210 | -2.37% | 8.640 | 8.850 | 1231 | 107 | 0.29% |
| 2024-08-21 | 8.870 | 8.850 | -0.070 | -0.78% | 8.760 | 8.900 | 1485 | 131 | 0.35% |
| 2024-08-20 | 8.790 | 8.920 | 0.020 | 0.22% | 8.770 | 8.990 | 1996 | 177 | 0.47% |
| 2024-08-19 | 8.710 | 8.900 | 0.000 | 0.00% | 8.710 | 8.950 | 2621 | 231 | 0.61% |
| 2024-08-16 | 8.820 | 8.900 | 0.160 | 1.83% | 8.690 | 8.930 | 2621 | 231 | 0.61% |
| 2024-08-15 | 8.750 | 8.740 | 0.000 | 0.00% | 8.600 | 8.800 | 1994 | 173 | 0.47% |