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 | 13.000 | 13.680 | 0.550 | 4.19% | 12.850 | 14.300 | 123316 | 16747 | 7.68% |
| 2024-11-20 | 12.490 | 13.130 | 0.680 | 5.46% | 12.300 | 13.280 | 85459 | 11058 | 5.32% |
| 2024-11-19 | 12.710 | 12.450 | -0.180 | -1.43% | 11.690 | 13.170 | 83247 | 10257 | 5.18% |
| 2024-11-18 | 13.770 | 12.630 | -1.210 | -8.74% | 12.550 | 13.960 | 84660 | 11153 | 5.27% |
| 2024-11-15 | 14.760 | 13.840 | -0.940 | -6.36% | 13.580 | 14.770 | 106081 | 15008 | 6.61% |
| 2024-11-14 | 14.230 | 14.780 | 0.210 | 1.44% | 14.000 | 15.320 | 116021 | 16951 | 7.23% |
| 2024-11-13 | 14.790 | 14.570 | 0.070 | 0.48% | 14.390 | 15.510 | 125487 | 18653 | 7.82% |
| 2024-11-12 | 14.270 | 14.500 | 0.350 | 2.47% | 13.880 | 14.880 | 125577 | 18072 | 7.82% |
| 2024-11-11 | 14.320 | 14.150 | -0.620 | -4.20% | 13.380 | 14.530 | 133136 | 18588 | 8.29% |
| 2024-11-08 | 14.500 | 14.770 | -0.550 | -3.59% | 13.910 | 16.200 | 188428 | 27973 | 11.74% |
| 2024-11-07 | 16.730 | 15.320 | -0.630 | -3.95% | 15.100 | 20.000 | 371630 | 65378 | 23.15% |
| 2024-11-06 | 12.530 | 15.950 | 3.680 | 29.99% | 11.860 | 15.950 | 313531 | 45486 | 19.53% |
| 2024-11-05 | 11.270 | 12.270 | 1.010 | 8.97% | 11.100 | 12.500 | 168003 | 19773 | 10.46% |
| 2024-11-04 | 10.800 | 11.260 | 0.150 | 1.35% | 10.400 | 11.490 | 122232 | 13436 | 7.61% |
| 2024-11-01 | 11.360 | 11.110 | -0.460 | -3.98% | 11.000 | 12.990 | 204922 | 24945 | 12.76% |
| 2024-10-31 | 12.000 | 11.570 | -0.830 | -6.69% | 11.030 | 12.200 | 184282 | 21419 | 11.48% |
| 2024-10-30 | 12.250 | 12.400 | -0.930 | -6.98% | 12.180 | 13.490 | 201396 | 25616 | 12.54% |
| 2024-10-29 | 12.000 | 13.330 | 0.790 | 6.30% | 11.600 | 15.690 | 314924 | 41752 | 19.61% |
| 2024-10-28 | 10.350 | 12.540 | 2.890 | 29.95% | 10.110 | 12.540 | 280269 | 32748 | 17.46% |
| 2024-10-25 | 10.030 | 9.650 | -0.480 | -4.74% | 9.650 | 11.190 | 188012 | 19600 | 11.71% |
| 2024-10-24 | 10.100 | 10.130 | -0.490 | -4.61% | 9.990 | 11.360 | 192671 | 20416 | 12.00% |
| 2024-10-23 | 8.980 | 10.620 | 1.020 | 10.63% | 8.580 | 11.060 | 234308 | 21983 | 14.59% |
| 2024-10-22 | 7.990 | 9.600 | 1.650 | 20.75% | 7.600 | 10.280 | 254945 | 23039 | 15.88% |
| 2024-10-21 | 7.500 | 7.950 | 0.560 | 7.58% | 7.440 | 8.210 | 115173 | 9050 | 7.17% |
| 2024-10-18 | 7.150 | 7.390 | 0.220 | 3.07% | 7.050 | 7.590 | 80867 | 5950 | 5.04% |
| 2024-10-17 | 7.040 | 7.170 | 0.280 | 4.06% | 6.910 | 7.470 | 89695 | 6418 | 5.59% |
| 2024-10-16 | 6.710 | 6.890 | -0.010 | -0.14% | 6.710 | 7.100 | 36906 | 2554 | 2.30% |
| 2024-10-15 | 6.800 | 6.900 | -0.040 | -0.58% | 6.700 | 7.240 | 54762 | 3817 | 3.41% |
| 2024-10-14 | 6.640 | 6.940 | 0.340 | 5.15% | 6.490 | 7.010 | 51719 | 3541 | 3.22% |
| 2024-10-11 | 7.000 | 6.600 | -0.700 | -9.59% | 6.400 | 7.180 | 55846 | 3775 | 3.48% |
| 2024-10-10 | 7.020 | 7.300 | 0.350 | 5.04% | 6.960 | 8.080 | 94724 | 7208 | 5.90% |
| 2024-10-09 | 7.620 | 6.950 | -1.300 | -15.76% | 6.930 | 7.950 | 68296 | 5100 | 4.25% |
| 2024-10-08 | 8.500 | 8.250 | 1.210 | 17.19% | 7.200 | 8.690 | 118854 | 9504 | 7.40% |
| 2024-09-30 | 6.330 | 7.040 | 1.060 | 17.73% | 6.060 | 7.200 | 104623 | 6963 | 6.52% |
| 2024-09-27 | 5.620 | 5.980 | 0.400 | 7.17% | 5.620 | 6.100 | 48111 | 2828 | 3.00% |
| 2024-09-26 | 5.460 | 5.580 | 0.130 | 2.39% | 5.400 | 5.590 | 21059 | 1160 | 1.31% |
| 2024-09-25 | 5.450 | 5.450 | 0.030 | 0.55% | 5.420 | 5.620 | 22953 | 1266 | 1.43% |
| 2024-09-24 | 5.310 | 5.420 | 0.160 | 3.04% | 5.230 | 5.470 | 22067 | 1179 | 1.37% |
| 2024-09-23 | 5.330 | 5.260 | -0.070 | -1.31% | 5.230 | 5.340 | 8005 | 422 | 0.50% |
| 2024-09-20 | 5.390 | 5.330 | -0.090 | -1.66% | 5.320 | 5.450 | 11879 | 637 | 0.74% |
| 2024-09-19 | 5.270 | 5.420 | 0.170 | 3.24% | 5.270 | 5.550 | 25707 | 1399 | 1.60% |
| 2024-09-18 | 5.250 | 5.250 | -0.020 | -0.38% | 5.180 | 5.350 | 11846 | 621 | 0.74% |
| 2024-09-13 | 5.230 | 5.270 | 0.040 | 0.76% | 5.120 | 5.400 | 16212 | 859 | 1.01% |
| 2024-09-12 | 5.260 | 5.230 | -0.040 | -0.76% | 5.230 | 5.330 | 8147 | 430 | 0.51% |
| 2024-09-11 | 5.220 | 5.270 | 0.080 | 1.54% | 5.160 | 5.290 | 6739 | 351 | 0.42% |
| 2024-09-10 | 5.280 | 5.190 | -0.070 | -1.33% | 5.150 | 5.290 | 9411 | 490 | 0.59% |
| 2024-09-09 | 5.330 | 5.260 | -0.040 | -0.75% | 5.220 | 5.330 | 7290 | 384 | 0.45% |
| 2024-09-06 | 5.550 | 5.300 | -0.240 | -4.33% | 5.290 | 5.580 | 24957 | 1342 | 1.55% |
| 2024-09-05 | 5.600 | 5.540 | -0.140 | -2.46% | 5.540 | 5.690 | 22175 | 1241 | 1.38% |
| 2024-09-04 | 5.740 | 5.680 | -0.120 | -2.07% | 5.650 | 5.930 | 22310 | 1288 | 1.39% |
| 2024-09-03 | 5.850 | 5.800 | -0.060 | -1.02% | 5.770 | 5.910 | 15750 | 918 | 0.98% |
| 2024-09-02 | 6.070 | 5.860 | -0.120 | -2.01% | 5.850 | 6.080 | 15474 | 924 | 0.96% |
| 2024-08-30 | 5.950 | 5.980 | 0.070 | 1.18% | 5.900 | 6.010 | 20111 | 1202 | 1.25% |
| 2024-08-29 | 5.860 | 5.910 | -0.030 | -0.51% | 5.850 | 5.980 | 14209 | 838 | 0.88% |
| 2024-08-28 | 6.100 | 5.940 | -0.500 | -7.76% | 5.900 | 6.120 | 34749 | 2081 | 2.16% |
| 2024-08-27 | 6.280 | 6.440 | 0.080 | 1.26% | 6.270 | 6.440 | 13351 | 846 | 0.83% |
| 2024-08-26 | 6.200 | 6.360 | 0.180 | 2.91% | 6.190 | 6.540 | 16104 | 1026 | 1.00% |
| 2024-08-23 | 6.310 | 6.180 | -0.060 | -0.96% | 6.170 | 6.320 | 7961 | 495 | 0.50% |
| 2024-08-22 | 6.370 | 6.240 | -0.120 | -1.89% | 6.210 | 6.400 | 12417 | 781 | 0.77% |
| 2024-08-21 | 6.340 | 6.360 | 0.000 | 0.00% | 6.270 | 6.420 | 11641 | 737 | 0.73% |
| 2024-08-20 | 6.440 | 6.360 | -0.160 | -2.45% | 6.320 | 6.620 | 25613 | 1651 | 1.60% |
| 2024-08-19 | 6.270 | 6.520 | 0.250 | 3.99% | 6.250 | 6.730 | 34155 | 2232 | 2.13% |
| 2024-08-16 | 6.420 | 6.270 | -0.170 | -2.64% | 6.250 | 6.440 | 14247 | 900 | 0.89% |
| 2024-08-15 | 6.430 | 6.440 | -0.010 | -0.16% | 6.380 | 6.560 | 24011 | 1553 | 1.50% |
| 2024-08-14 | 6.620 | 6.450 | -0.130 | -1.98% | 6.370 | 6.620 | 17932 | 1156 | 1.12% |
| 2024-08-13 | 6.500 | 6.580 | 0.000 | 0.00% | 6.430 | 6.670 | 20706 | 1352 | 1.29% |