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 | 16.710 | 18.030 | 0.630 | 3.62% | 16.560 | 18.230 | 63202 | 11080 | 14.23% |
| 2024-11-20 | 16.990 | 17.400 | 0.630 | 3.76% | 16.990 | 18.490 | 62416 | 11089 | 14.06% |
| 2024-11-19 | 16.060 | 16.770 | 0.520 | 3.20% | 15.510 | 17.490 | 44716 | 7409 | 10.07% |
| 2024-11-18 | 19.000 | 16.250 | -2.670 | -14.11% | 16.000 | 19.050 | 60063 | 10493 | 13.53% |
| 2024-11-15 | 18.900 | 18.920 | -0.230 | -1.20% | 18.030 | 19.800 | 77754 | 14592 | 17.51% |
| 2024-11-14 | 17.850 | 19.150 | 1.150 | 6.39% | 17.400 | 19.380 | 89743 | 16671 | 20.21% |
| 2024-11-13 | 17.380 | 18.000 | 0.600 | 3.45% | 16.910 | 18.250 | 55147 | 9673 | 12.42% |
| 2024-11-12 | 17.500 | 17.400 | -0.090 | -0.51% | 17.000 | 18.210 | 56526 | 9867 | 12.73% |
| 2024-11-11 | 17.290 | 17.490 | -0.690 | -3.80% | 16.620 | 17.980 | 76306 | 13217 | 17.19% |
| 2024-11-08 | 19.800 | 18.180 | -2.420 | -11.75% | 18.010 | 20.800 | 120655 | 23364 | 27.17% |
| 2024-11-07 | 21.780 | 20.600 | -2.210 | -9.69% | 19.300 | 24.550 | 168753 | 35625 | 38.01% |
| 2024-11-06 | 21.760 | 22.810 | 5.260 | 29.97% | 20.800 | 22.810 | 177134 | 39570 | 39.89% |
| 2024-11-05 | 17.550 | 17.550 | 4.050 | 30.00% | 17.550 | 17.550 | 13487 | 2366 | 3.04% |
| 2024-11-04 | 13.500 | 13.500 | 3.110 | 29.93% | 13.290 | 13.500 | 70047 | 9456 | 15.78% |
| 2024-11-01 | 10.980 | 10.390 | -0.860 | -7.64% | 10.320 | 11.290 | 19956 | 2134 | 4.49% |
| 2024-10-31 | 11.980 | 11.250 | -0.760 | -6.33% | 10.720 | 11.990 | 37703 | 4270 | 8.49% |
| 2024-10-30 | 11.800 | 12.010 | -0.170 | -1.40% | 11.130 | 12.750 | 55634 | 6624 | 12.53% |
| 2024-10-29 | 11.700 | 12.180 | 0.660 | 5.73% | 11.220 | 12.580 | 54357 | 6508 | 21.35% |
| 2024-10-28 | 10.880 | 11.520 | 0.570 | 5.21% | 10.300 | 11.550 | 37583 | 4116 | 14.76% |
| 2024-10-25 | 11.730 | 10.950 | -0.320 | -2.84% | 10.780 | 12.580 | 77610 | 9108 | 30.48% |
| 2024-10-24 | 10.230 | 11.270 | 1.270 | 12.70% | 10.000 | 11.480 | 61669 | 6681 | 24.22% |
| 2024-10-23 | 9.520 | 10.000 | 0.430 | 4.49% | 9.520 | 10.630 | 34069 | 3448 | 13.38% |
| 2024-10-22 | 10.670 | 9.570 | -1.020 | -9.63% | 9.330 | 10.670 | 38981 | 3879 | 15.31% |
| 2024-10-21 | 10.000 | 10.590 | 0.980 | 10.20% | 9.650 | 10.690 | 55534 | 5674 | 21.81% |
| 2024-10-18 | 8.990 | 9.610 | 0.420 | 4.57% | 8.800 | 9.900 | 44326 | 4195 | 17.41% |
| 2024-10-17 | 9.500 | 9.190 | -0.200 | -2.13% | 9.000 | 10.500 | 54043 | 5162 | 21.23% |
| 2024-10-16 | 8.020 | 9.390 | 1.260 | 15.50% | 8.000 | 9.400 | 45588 | 4121 | 17.91% |
| 2024-10-15 | 8.220 | 8.130 | -0.080 | -0.97% | 8.050 | 8.530 | 12076 | 1004 | 4.74% |
| 2024-10-14 | 7.870 | 8.210 | 0.360 | 4.59% | 7.820 | 8.260 | 13947 | 1128 | 5.48% |
| 2024-10-11 | 8.540 | 7.850 | -0.650 | -7.65% | 7.700 | 8.540 | 13136 | 1059 | 5.16% |
| 2024-10-10 | 8.810 | 8.500 | -0.220 | -2.52% | 8.320 | 9.130 | 15089 | 1323 | 5.93% |
| 2024-10-09 | 10.100 | 8.720 | -2.110 | -19.48% | 8.710 | 10.350 | 25062 | 2391 | 9.84% |
| 2024-10-08 | 10.830 | 10.830 | 1.810 | 20.07% | 9.300 | 11.500 | 47791 | 4933 | 18.77% |
| 2024-09-30 | 8.100 | 9.020 | 1.370 | 17.91% | 7.860 | 9.160 | 31299 | 2681 | 12.29% |
| 2024-09-27 | 7.150 | 7.650 | 0.550 | 7.75% | 7.140 | 7.800 | 16799 | 1261 | 6.60% |
| 2024-09-26 | 7.100 | 7.100 | 0.100 | 1.43% | 6.880 | 7.100 | 4577 | 321 | 1.80% |
| 2024-09-25 | 7.180 | 7.000 | -0.030 | -0.43% | 6.960 | 7.200 | 6724 | 476 | 2.64% |
| 2024-09-24 | 6.950 | 7.030 | 0.170 | 2.48% | 6.850 | 7.050 | 5044 | 351 | 1.98% |
| 2024-09-23 | 6.860 | 6.860 | -0.030 | -0.44% | 6.820 | 6.980 | 662 | 45 | 0.26% |
| 2024-09-20 | 6.990 | 6.890 | -0.030 | -0.43% | 6.830 | 7.130 | 3801 | 265 | 1.49% |
| 2024-09-19 | 6.890 | 6.920 | 0.010 | 0.14% | 6.840 | 7.080 | 3576 | 248 | 1.40% |
| 2024-09-18 | 6.800 | 6.910 | 0.090 | 1.32% | 6.690 | 6.980 | 4742 | 324 | 1.86% |
| 2024-09-13 | 6.580 | 6.820 | 0.240 | 3.65% | 6.460 | 6.990 | 8431 | 568 | 3.31% |
| 2024-09-12 | 6.750 | 6.580 | -0.110 | -1.64% | 6.560 | 6.750 | 1906 | 126 | 0.75% |
| 2024-09-11 | 6.670 | 6.690 | 0.130 | 1.98% | 6.620 | 6.800 | 3504 | 234 | 1.38% |
| 2024-09-10 | 6.680 | 6.560 | -0.100 | -1.50% | 6.420 | 6.680 | 2877 | 187 | 1.13% |
| 2024-09-09 | 6.670 | 6.660 | -0.010 | -0.15% | 6.580 | 6.760 | 548 | 36 | 0.22% |
| 2024-09-06 | 6.770 | 6.670 | -0.030 | -0.45% | 6.570 | 6.770 | 721 | 47 | 0.28% |
| 2024-09-05 | 6.710 | 6.700 | 0.010 | 0.15% | 6.650 | 6.760 | 876 | 58 | 0.34% |
| 2024-09-04 | 6.750 | 6.690 | -0.100 | -1.47% | 6.660 | 6.830 | 1304 | 87 | 0.51% |
| 2024-09-03 | 6.830 | 6.790 | 0.040 | 0.59% | 6.630 | 6.970 | 2396 | 163 | 0.94% |
| 2024-09-02 | 6.970 | 6.750 | -0.130 | -1.89% | 6.750 | 7.000 | 3266 | 224 | 1.28% |
| 2024-08-30 | 6.700 | 6.880 | 0.180 | 2.69% | 6.680 | 6.960 | 5368 | 369 | 2.11% |
| 2024-08-29 | 6.610 | 6.700 | 0.020 | 0.30% | 6.610 | 6.770 | 3718 | 249 | 1.46% |
| 2024-08-28 | 6.590 | 6.680 | 0.170 | 2.61% | 6.430 | 6.880 | 4933 | 331 | 1.94% |
| 2024-08-27 | 6.650 | 6.510 | -0.230 | -3.41% | 6.470 | 6.670 | 2152 | 141 | 0.85% |
| 2024-08-26 | 6.640 | 6.740 | 0.030 | 0.45% | 6.640 | 6.760 | 1716 | 115 | 0.67% |
| 2024-08-23 | 6.710 | 6.710 | -0.030 | -0.45% | 6.620 | 6.790 | 784 | 52 | 0.31% |
| 2024-08-22 | 7.030 | 6.740 | -0.220 | -3.16% | 6.700 | 7.030 | 3185 | 217 | 1.25% |
| 2024-08-21 | 7.060 | 6.960 | 0.000 | 0.00% | 6.880 | 7.080 | 3686 | 255 | 1.45% |
| 2024-08-20 | 6.950 | 6.960 | 0.010 | 0.14% | 6.860 | 7.110 | 5119 | 356 | 2.01% |
| 2024-08-19 | 7.140 | 6.950 | -0.170 | -2.39% | 6.950 | 7.140 | 2353 | 166 | 0.92% |
| 2024-08-16 | 7.170 | 7.120 | -0.030 | -0.42% | 7.100 | 7.190 | 1834 | 131 | 0.72% |
| 2024-08-15 | 7.100 | 7.150 | 0.070 | 0.99% | 7.030 | 7.250 | 2467 | 176 | 0.97% |
| 2024-08-14 | 7.180 | 7.080 | -0.120 | -1.67% | 7.080 | 7.220 | 3311 | 236 | 1.30% |
| 2024-08-13 | 7.200 | 7.200 | 0.000 | 0.00% | 7.030 | 7.220 | 2447 | 174 | 0.96% |