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 | 15.290 | 16.010 | 0.900 | 5.96% | 15.000 | 16.380 | 55149 | 8677 | 7.79% |
| 2024-11-20 | 14.480 | 15.110 | 0.660 | 4.57% | 14.290 | 15.170 | 38633 | 5694 | 5.46% |
| 2024-11-19 | 14.970 | 14.450 | -0.570 | -3.79% | 13.290 | 15.080 | 46257 | 6533 | 6.54% |
| 2024-11-18 | 16.250 | 15.020 | -0.840 | -5.30% | 14.900 | 16.370 | 44063 | 6867 | 6.23% |
| 2024-11-15 | 15.960 | 15.860 | 0.060 | 0.38% | 15.260 | 16.500 | 61050 | 9728 | 8.63% |
| 2024-11-14 | 15.600 | 15.800 | 0.350 | 2.27% | 15.070 | 16.290 | 58142 | 9194 | 8.22% |
| 2024-11-13 | 15.100 | 15.450 | 0.120 | 0.78% | 14.200 | 15.530 | 37936 | 5637 | 5.36% |
| 2024-11-12 | 15.600 | 15.330 | -0.270 | -1.73% | 14.880 | 16.300 | 44167 | 6821 | 6.24% |
| 2024-11-11 | 15.500 | 15.600 | -0.310 | -1.95% | 14.860 | 16.230 | 52357 | 8091 | 7.40% |
| 2024-11-08 | 16.600 | 15.910 | -1.400 | -8.09% | 15.800 | 17.150 | 80907 | 13248 | 11.43% |
| 2024-11-07 | 18.760 | 17.310 | -0.720 | -3.99% | 16.250 | 18.800 | 152563 | 26745 | 21.56% |
| 2024-11-06 | 14.010 | 18.030 | 4.160 | 29.99% | 13.580 | 18.030 | 173910 | 28645 | 24.58% |
| 2024-11-05 | 13.190 | 13.870 | 1.000 | 7.77% | 13.000 | 14.500 | 83112 | 11385 | 11.75% |
| 2024-11-04 | 11.850 | 12.870 | 1.260 | 10.85% | 11.610 | 13.200 | 51616 | 6412 | 7.29% |
| 2024-11-01 | 11.880 | 11.610 | -0.440 | -3.65% | 11.500 | 12.400 | 45366 | 5430 | 6.41% |
| 2024-10-31 | 13.310 | 12.050 | -0.830 | -6.44% | 11.880 | 13.480 | 64053 | 8000 | 9.05% |
| 2024-10-30 | 12.580 | 12.880 | 0.780 | 6.45% | 11.880 | 12.990 | 74935 | 9368 | 10.59% |
| 2024-10-29 | 11.560 | 12.100 | 0.840 | 7.46% | 11.420 | 12.350 | 68276 | 8160 | 9.65% |
| 2024-10-28 | 10.900 | 11.260 | 0.280 | 2.55% | 10.430 | 11.340 | 43969 | 4853 | 6.21% |
| 2024-10-25 | 12.200 | 10.980 | -0.500 | -4.36% | 10.880 | 12.300 | 80698 | 9442 | 11.40% |
| 2024-10-24 | 11.070 | 11.480 | 0.400 | 3.61% | 10.950 | 11.900 | 67834 | 7726 | 9.59% |
| 2024-10-23 | 10.330 | 11.080 | 0.780 | 7.57% | 10.200 | 11.200 | 61408 | 6684 | 8.68% |
| 2024-10-22 | 10.610 | 10.300 | -0.610 | -5.59% | 10.010 | 10.900 | 53268 | 5534 | 7.53% |
| 2024-10-21 | 9.650 | 10.910 | 1.400 | 14.72% | 9.650 | 10.980 | 70488 | 7252 | 9.96% |
| 2024-10-18 | 8.940 | 9.510 | 0.600 | 6.73% | 8.730 | 9.740 | 40972 | 3829 | 5.79% |
| 2024-10-17 | 8.700 | 8.910 | 0.260 | 3.01% | 8.690 | 9.440 | 37480 | 3384 | 5.30% |
| 2024-10-16 | 8.320 | 8.650 | 0.140 | 1.65% | 8.320 | 8.910 | 13583 | 1172 | 1.92% |
| 2024-10-15 | 8.680 | 8.510 | -0.220 | -2.52% | 8.510 | 9.060 | 16336 | 1439 | 2.31% |
| 2024-10-14 | 8.450 | 8.730 | 0.310 | 3.68% | 8.290 | 8.780 | 15669 | 1345 | 2.21% |
| 2024-10-11 | 9.200 | 8.420 | -0.770 | -8.38% | 8.200 | 9.240 | 20911 | 1805 | 2.96% |
| 2024-10-10 | 9.430 | 9.190 | -0.100 | -1.08% | 9.030 | 9.850 | 25022 | 2363 | 3.54% |
| 2024-10-09 | 9.990 | 9.290 | -1.810 | -16.31% | 9.290 | 10.800 | 42734 | 4256 | 6.04% |
| 2024-10-08 | 11.160 | 11.100 | 1.950 | 21.31% | 9.690 | 11.750 | 71253 | 7586 | 10.07% |
| 2024-09-30 | 8.180 | 9.150 | 1.360 | 17.46% | 8.080 | 9.440 | 53845 | 4738 | 7.61% |
| 2024-09-27 | 7.190 | 7.790 | 0.700 | 9.87% | 7.190 | 7.960 | 25702 | 1951 | 3.63% |
| 2024-09-26 | 6.890 | 7.090 | 0.180 | 2.60% | 6.860 | 7.140 | 6558 | 460 | 0.93% |
| 2024-09-25 | 6.840 | 6.910 | 0.110 | 1.62% | 6.840 | 7.040 | 6550 | 455 | 0.93% |
| 2024-09-24 | 6.640 | 6.800 | 0.170 | 2.56% | 6.610 | 6.830 | 4997 | 336 | 0.71% |
| 2024-09-23 | 6.670 | 6.630 | -0.040 | -0.60% | 6.600 | 6.730 | 2353 | 156 | 0.33% |
| 2024-09-20 | 6.760 | 6.670 | -0.070 | -1.04% | 6.650 | 6.780 | 3089 | 206 | 0.44% |
| 2024-09-19 | 6.680 | 6.740 | 0.080 | 1.20% | 6.630 | 6.800 | 5505 | 370 | 0.78% |
| 2024-09-18 | 6.660 | 6.660 | -0.010 | -0.15% | 6.550 | 6.750 | 5006 | 333 | 0.71% |
| 2024-09-13 | 6.620 | 6.670 | 0.070 | 1.06% | 6.440 | 6.790 | 6527 | 432 | 0.92% |
| 2024-09-12 | 6.710 | 6.600 | -0.090 | -1.35% | 6.600 | 6.730 | 1600 | 106 | 0.23% |
| 2024-09-11 | 6.690 | 6.690 | 0.030 | 0.45% | 6.630 | 6.770 | 2255 | 150 | 0.32% |
| 2024-09-10 | 6.610 | 6.660 | 0.070 | 1.06% | 6.550 | 6.760 | 1864 | 123 | 0.26% |
| 2024-09-09 | 6.640 | 6.590 | -0.090 | -1.35% | 6.590 | 6.690 | 1673 | 110 | 0.24% |
| 2024-09-06 | 6.720 | 6.680 | -0.020 | -0.30% | 6.610 | 6.750 | 2126 | 141 | 0.30% |
| 2024-09-05 | 6.660 | 6.700 | 0.060 | 0.90% | 6.660 | 6.780 | 2268 | 152 | 0.32% |
| 2024-09-04 | 6.690 | 6.640 | -0.070 | -1.04% | 6.610 | 6.720 | 1561 | 103 | 0.22% |
| 2024-09-03 | 6.740 | 6.710 | -0.020 | -0.30% | 6.710 | 6.790 | 2166 | 145 | 0.31% |
| 2024-09-02 | 6.830 | 6.730 | -0.120 | -1.75% | 6.720 | 6.890 | 2318 | 157 | 0.33% |
| 2024-08-30 | 6.690 | 6.850 | 0.170 | 2.54% | 6.670 | 6.930 | 5555 | 380 | 0.79% |
| 2024-08-29 | 6.560 | 6.680 | 0.110 | 1.67% | 6.560 | 6.810 | 4172 | 278 | 0.59% |
| 2024-08-28 | 6.550 | 6.570 | 0.000 | 0.00% | 6.530 | 6.740 | 2268 | 149 | 0.32% |
| 2024-08-27 | 6.790 | 6.570 | -0.180 | -2.67% | 6.540 | 6.790 | 4424 | 291 | 0.63% |
| 2024-08-26 | 6.680 | 6.750 | 0.040 | 0.60% | 6.650 | 6.780 | 2994 | 200 | 0.42% |
| 2024-08-23 | 6.720 | 6.710 | 0.010 | 0.15% | 6.660 | 6.760 | 2697 | 180 | 0.38% |
| 2024-08-22 | 6.870 | 6.700 | -0.170 | -2.47% | 6.680 | 6.890 | 4645 | 315 | 0.66% |
| 2024-08-21 | 6.920 | 6.870 | -0.060 | -0.87% | 6.840 | 6.970 | 2933 | 202 | 0.41% |
| 2024-08-20 | 6.890 | 6.930 | 0.020 | 0.29% | 6.890 | 7.040 | 4863 | 339 | 0.69% |
| 2024-08-19 | 7.130 | 6.910 | -0.190 | -2.68% | 6.880 | 7.130 | 7881 | 549 | 1.11% |
| 2024-08-16 | 7.160 | 7.100 | -0.050 | -0.70% | 7.000 | 7.220 | 4824 | 341 | 1.23% |
| 2024-08-15 | 7.130 | 7.150 | 0.010 | 0.14% | 7.090 | 7.250 | 3662 | 262 | 0.93% |