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 | 14.490 | 15.220 | 0.620 | 4.25% | 14.400 | 15.550 | 46033 | 6923 | 4.01% |
| 2024-11-20 | 13.630 | 14.600 | 0.850 | 6.18% | 13.390 | 14.600 | 28800 | 4062 | 2.51% |
| 2024-11-19 | 14.630 | 13.750 | -0.830 | -5.69% | 12.800 | 14.660 | 28690 | 3891 | 2.50% |
| 2024-11-18 | 13.790 | 14.580 | 0.890 | 6.50% | 13.480 | 15.250 | 38723 | 5570 | 3.37% |
| 2024-11-15 | 13.670 | 13.690 | 0.170 | 1.26% | 13.080 | 14.190 | 24764 | 3387 | 2.16% |
| 2024-11-14 | 13.860 | 13.520 | -0.360 | -2.59% | 13.420 | 14.160 | 20602 | 2841 | 1.79% |
| 2024-11-13 | 13.650 | 13.880 | 0.080 | 0.58% | 13.060 | 13.950 | 19865 | 2682 | 1.73% |
| 2024-11-12 | 14.740 | 13.800 | -0.380 | -2.68% | 13.510 | 14.950 | 25392 | 3616 | 2.21% |
| 2024-11-11 | 14.260 | 14.180 | -0.340 | -2.34% | 13.390 | 14.510 | 26338 | 3667 | 2.29% |
| 2024-11-08 | 15.840 | 14.520 | -0.970 | -6.26% | 14.330 | 15.890 | 42506 | 6376 | 3.70% |
| 2024-11-07 | 14.450 | 15.490 | 1.210 | 8.47% | 13.900 | 16.180 | 61242 | 9354 | 5.33% |
| 2024-11-06 | 13.800 | 14.280 | 0.580 | 4.23% | 13.600 | 14.500 | 52144 | 7387 | 4.54% |
| 2024-11-05 | 13.100 | 13.700 | 0.670 | 5.14% | 13.100 | 13.910 | 38418 | 5241 | 3.34% |
| 2024-11-04 | 12.300 | 13.030 | 0.700 | 5.68% | 12.120 | 13.050 | 15090 | 1905 | 1.31% |
| 2024-11-01 | 12.520 | 12.330 | -0.350 | -2.76% | 11.830 | 12.780 | 16489 | 2030 | 1.44% |
| 2024-10-31 | 13.520 | 12.680 | -0.680 | -5.09% | 12.360 | 13.680 | 21382 | 2762 | 1.86% |
| 2024-10-30 | 13.950 | 13.360 | -0.390 | -2.84% | 12.880 | 14.200 | 28991 | 3943 | 2.52% |
| 2024-10-29 | 13.450 | 13.750 | 0.560 | 4.25% | 13.130 | 13.970 | 38658 | 5260 | 3.37% |
| 2024-10-28 | 12.780 | 13.190 | 0.640 | 5.10% | 11.960 | 13.270 | 33885 | 4330 | 2.95% |
| 2024-10-25 | 12.760 | 12.550 | -0.200 | -1.57% | 12.480 | 13.560 | 41221 | 5423 | 3.59% |
| 2024-10-24 | 11.540 | 12.750 | 1.150 | 9.91% | 11.540 | 12.780 | 29127 | 3519 | 2.54% |
| 2024-10-23 | 11.320 | 11.600 | -0.200 | -1.69% | 11.010 | 12.180 | 25775 | 2990 | 2.24% |
| 2024-10-22 | 12.820 | 11.800 | -0.230 | -1.91% | 11.520 | 13.580 | 44920 | 5650 | 3.91% |
| 2024-10-21 | 11.300 | 12.030 | 1.020 | 9.26% | 11.300 | 12.210 | 32255 | 3815 | 2.81% |
| 2024-10-18 | 10.390 | 11.010 | 0.510 | 4.86% | 10.260 | 11.270 | 19883 | 2173 | 1.73% |
| 2024-10-17 | 10.200 | 10.500 | 0.450 | 4.48% | 10.190 | 11.180 | 17986 | 1928 | 1.57% |
| 2024-10-16 | 9.680 | 10.050 | 0.330 | 3.40% | 9.560 | 10.180 | 6579 | 656 | 0.57% |
| 2024-10-15 | 9.680 | 9.720 | -0.060 | -0.61% | 9.560 | 9.980 | 6556 | 641 | 0.57% |
| 2024-10-14 | 9.430 | 9.780 | 0.460 | 4.94% | 9.280 | 9.860 | 5099 | 488 | 0.44% |
| 2024-10-11 | 9.980 | 9.320 | -0.720 | -7.17% | 9.200 | 10.090 | 10060 | 967 | 0.88% |
| 2024-10-10 | 10.260 | 10.040 | -0.190 | -1.86% | 9.870 | 10.670 | 9545 | 977 | 0.83% |
| 2024-10-09 | 11.130 | 10.230 | -1.750 | -14.61% | 10.220 | 11.280 | 19352 | 2064 | 1.68% |
| 2024-10-08 | 12.550 | 11.980 | 1.690 | 16.42% | 10.450 | 12.900 | 37610 | 4355 | 3.27% |
| 2024-09-30 | 9.100 | 10.290 | 1.460 | 16.53% | 9.030 | 10.450 | 33038 | 3273 | 2.88% |
| 2024-09-27 | 8.390 | 8.830 | 0.520 | 6.26% | 8.370 | 9.100 | 9676 | 855 | 0.84% |
| 2024-09-26 | 8.130 | 8.310 | 0.140 | 1.71% | 8.050 | 8.390 | 2257 | 187 | 0.20% |
| 2024-09-25 | 8.180 | 8.170 | 0.070 | 0.86% | 8.100 | 8.360 | 3775 | 311 | 0.33% |
| 2024-09-24 | 7.880 | 8.100 | 0.170 | 2.14% | 7.880 | 8.190 | 796 | 64 | 0.07% |
| 2024-09-23 | 7.950 | 7.930 | 0.010 | 0.13% | 7.910 | 8.060 | 484 | 38 | 0.04% |
| 2024-09-20 | 7.990 | 8.070 | 0.030 | 0.37% | 7.990 | 8.070 | 1090 | 87 | 0.09% |
| 2024-09-19 | 8.010 | 8.040 | 0.000 | 0.00% | 7.970 | 8.130 | 601 | 48 | 0.05% |
| 2024-09-18 | 8.120 | 8.040 | -0.140 | -1.71% | 7.960 | 8.120 | 1456 | 116 | 0.13% |
| 2024-09-13 | 8.000 | 8.180 | 0.120 | 1.49% | 7.980 | 8.190 | 1660 | 134 | 0.14% |
| 2024-09-12 | 8.050 | 8.060 | -0.060 | -0.74% | 7.950 | 8.200 | 1429 | 115 | 0.12% |
| 2024-09-11 | 8.170 | 8.120 | 0.030 | 0.37% | 8.030 | 8.170 | 888 | 71 | 0.08% |
| 2024-09-10 | 8.080 | 8.090 | 0.070 | 0.87% | 7.970 | 8.120 | 1181 | 95 | 0.10% |
| 2024-09-09 | 7.990 | 8.020 | 0.100 | 1.26% | 7.860 | 8.110 | 2569 | 206 | 0.22% |
| 2024-09-06 | 7.920 | 7.920 | -0.040 | -0.50% | 7.860 | 7.990 | 633 | 50 | 0.06% |
| 2024-09-05 | 7.910 | 7.960 | -0.020 | -0.25% | 7.910 | 8.040 | 1268 | 100 | 0.11% |
| 2024-09-04 | 8.030 | 7.980 | -0.050 | -0.62% | 7.960 | 8.050 | 285 | 22 | 0.02% |
| 2024-09-03 | 8.020 | 8.030 | 0.030 | 0.38% | 7.940 | 8.120 | 551 | 44 | 0.05% |
| 2024-09-02 | 8.030 | 8.000 | -0.070 | -0.87% | 8.000 | 8.110 | 607 | 48 | 0.05% |
| 2024-08-30 | 7.890 | 8.070 | 0.160 | 2.02% | 7.830 | 8.150 | 1994 | 160 | 0.17% |
| 2024-08-29 | 7.860 | 7.910 | 0.050 | 0.64% | 7.800 | 7.970 | 924 | 72 | 0.08% |
| 2024-08-28 | 7.840 | 7.860 | 0.000 | 0.00% | 7.780 | 7.920 | 1017 | 79 | 0.09% |
| 2024-08-27 | 7.720 | 7.860 | 0.070 | 0.90% | 7.700 | 7.860 | 2717 | 211 | 0.24% |
| 2024-08-26 | 8.060 | 7.790 | -0.220 | -2.75% | 7.750 | 8.060 | 3945 | 311 | 0.34% |
| 2024-08-23 | 8.100 | 8.010 | -0.090 | -1.11% | 7.920 | 8.160 | 1498 | 120 | 0.13% |
| 2024-08-22 | 8.200 | 8.100 | -0.100 | -1.22% | 7.930 | 8.200 | 2855 | 230 | 0.25% |
| 2024-08-21 | 8.170 | 8.200 | -0.050 | -0.61% | 8.080 | 8.200 | 1728 | 140 | 0.15% |
| 2024-08-20 | 8.540 | 8.250 | -0.010 | -0.12% | 8.210 | 8.660 | 2196 | 184 | 0.19% |
| 2024-08-19 | 8.220 | 8.260 | 0.040 | 0.49% | 8.170 | 8.300 | 1299 | 107 | 0.11% |
| 2024-08-16 | 8.330 | 8.220 | -0.140 | -1.67% | 8.160 | 8.420 | 1601 | 131 | 0.14% |
| 2024-08-15 | 8.560 | 8.360 | -0.160 | -1.88% | 8.150 | 8.560 | 4705 | 390 | 0.41% |
| 2024-08-14 | 8.560 | 8.520 | -0.120 | -1.39% | 8.350 | 8.970 | 6748 | 583 | 0.59% |
| 2024-08-13 | 8.150 | 8.640 | 0.420 | 5.11% | 8.040 | 8.890 | 8054 | 686 | 0.70% |