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 | 17.200 | 18.250 | 0.830 | 4.76% | 16.800 | 18.550 | 55858 | 10108 | 12.72% |
| 2024-11-20 | 15.330 | 17.420 | 0.780 | 4.69% | 15.300 | 17.600 | 55187 | 8972 | 12.56% |
| 2024-11-19 | 16.850 | 16.640 | 0.510 | 3.16% | 16.130 | 19.320 | 63680 | 11059 | 14.50% |
| 2024-11-18 | 15.900 | 16.130 | 0.230 | 1.45% | 15.300 | 16.660 | 28546 | 4608 | 6.50% |
| 2024-11-15 | 16.140 | 15.900 | -0.240 | -1.49% | 15.300 | 16.700 | 27766 | 4444 | 6.32% |
| 2024-11-14 | 16.690 | 16.140 | -0.580 | -3.47% | 16.000 | 17.190 | 24528 | 4071 | 5.58% |
| 2024-11-13 | 16.330 | 16.720 | 0.550 | 3.40% | 15.390 | 16.750 | 30391 | 4926 | 6.92% |
| 2024-11-12 | 17.740 | 16.170 | -1.600 | -9.00% | 15.890 | 17.990 | 37793 | 6331 | 8.60% |
| 2024-11-11 | 18.300 | 17.770 | -1.110 | -5.88% | 16.900 | 18.850 | 41814 | 7472 | 9.52% |
| 2024-11-08 | 18.010 | 18.880 | 0.940 | 5.24% | 17.560 | 19.750 | 65187 | 12103 | 14.84% |
| 2024-11-07 | 18.300 | 17.940 | -0.410 | -2.23% | 17.020 | 18.800 | 58576 | 10504 | 13.33% |
| 2024-11-06 | 18.800 | 18.350 | 0.120 | 0.66% | 17.510 | 20.830 | 77018 | 14499 | 17.53% |
| 2024-11-05 | 16.740 | 18.230 | 1.190 | 6.98% | 16.700 | 18.810 | 67788 | 12052 | 15.43% |
| 2024-11-04 | 16.470 | 17.040 | -0.180 | -1.05% | 15.750 | 17.800 | 60362 | 10051 | 13.74% |
| 2024-11-01 | 16.880 | 17.220 | -0.830 | -4.60% | 15.310 | 19.600 | 88463 | 15341 | 20.14% |
| 2024-10-31 | 15.750 | 18.050 | 0.260 | 1.46% | 15.280 | 20.500 | 100873 | 16901 | 22.96% |
| 2024-10-30 | 18.600 | 17.790 | -0.020 | -0.11% | 17.000 | 22.820 | 114656 | 23000 | 26.10% |
| 2024-10-29 | 13.730 | 17.810 | 4.110 | 30.00% | 13.300 | 17.810 | 97662 | 15353 | 22.23% |
| 2024-10-28 | 14.300 | 13.700 | 0.090 | 0.66% | 12.500 | 14.800 | 75643 | 10359 | 17.22% |
| 2024-10-25 | 12.250 | 13.610 | 1.150 | 9.23% | 12.210 | 16.190 | 107079 | 14987 | 24.38% |
| 2024-10-24 | 11.990 | 12.460 | 0.380 | 3.15% | 11.690 | 12.990 | 66925 | 8268 | 15.23% |
| 2024-10-23 | 10.400 | 12.080 | 1.050 | 9.52% | 10.400 | 12.980 | 74529 | 8684 | 16.97% |
| 2024-10-22 | 12.230 | 11.030 | -1.960 | -15.09% | 10.800 | 12.230 | 78050 | 8978 | 17.77% |
| 2024-10-21 | 12.990 | 12.990 | 1.450 | 12.56% | 11.540 | 14.580 | 118818 | 15257 | 27.05% |
| 2024-10-18 | 9.050 | 11.540 | 2.660 | 29.95% | 9.050 | 11.540 | 97156 | 10420 | 22.12% |
| 2024-10-17 | 9.200 | 8.880 | 0.270 | 3.14% | 8.800 | 9.610 | 43235 | 3974 | 9.84% |
| 2024-10-16 | 8.410 | 8.610 | 0.160 | 1.89% | 8.280 | 8.700 | 14596 | 1245 | 3.32% |
| 2024-10-15 | 8.610 | 8.450 | -0.170 | -1.97% | 8.110 | 8.900 | 18996 | 1648 | 4.32% |
| 2024-10-14 | 8.150 | 8.620 | 0.470 | 5.77% | 8.020 | 8.880 | 21885 | 1842 | 4.98% |
| 2024-10-11 | 8.890 | 8.150 | -0.520 | -6.00% | 7.810 | 8.890 | 21594 | 1766 | 4.92% |
| 2024-10-10 | 8.930 | 8.670 | -0.160 | -1.81% | 8.670 | 9.460 | 29133 | 2616 | 6.63% |
| 2024-10-09 | 10.250 | 8.830 | -2.550 | -22.41% | 8.800 | 10.860 | 44334 | 4430 | 10.09% |
| 2024-10-08 | 11.260 | 11.380 | 2.200 | 23.97% | 9.700 | 11.770 | 53262 | 5745 | 12.12% |
| 2024-09-30 | 8.110 | 9.180 | 1.420 | 18.30% | 7.820 | 9.510 | 46149 | 4001 | 10.51% |
| 2024-09-27 | 7.270 | 7.760 | 0.810 | 11.65% | 7.210 | 7.890 | 30956 | 2329 | 7.05% |
| 2024-09-26 | 6.650 | 6.950 | 0.260 | 3.89% | 6.620 | 6.950 | 12916 | 879 | 2.94% |
| 2024-09-25 | 6.630 | 6.690 | 0.090 | 1.36% | 6.630 | 6.830 | 12765 | 859 | 2.91% |
| 2024-09-24 | 6.540 | 6.600 | 0.220 | 3.45% | 6.310 | 6.630 | 9189 | 599 | 2.09% |
| 2024-09-23 | 6.500 | 6.380 | -0.160 | -2.45% | 6.360 | 6.620 | 4558 | 294 | 1.04% |
| 2024-09-20 | 6.680 | 6.540 | -0.160 | -2.39% | 6.500 | 6.720 | 7759 | 512 | 1.77% |
| 2024-09-19 | 6.680 | 6.700 | 0.110 | 1.67% | 6.530 | 6.780 | 7597 | 507 | 1.73% |
| 2024-09-18 | 6.720 | 6.590 | -0.070 | -1.05% | 6.500 | 6.720 | 9421 | 623 | 2.14% |
| 2024-09-13 | 6.480 | 6.660 | 0.190 | 2.94% | 6.260 | 6.730 | 18614 | 1210 | 4.24% |
| 2024-09-12 | 6.730 | 6.470 | -0.200 | -3.00% | 6.430 | 6.770 | 9071 | 599 | 2.06% |
| 2024-09-11 | 6.620 | 6.670 | -0.040 | -0.60% | 6.620 | 6.790 | 4837 | 323 | 1.10% |
| 2024-09-10 | 6.880 | 6.710 | -0.060 | -0.89% | 6.600 | 6.890 | 8108 | 541 | 1.85% |
| 2024-09-09 | 6.990 | 6.770 | -0.140 | -2.03% | 6.740 | 7.080 | 6694 | 461 | 1.52% |
| 2024-09-06 | 6.870 | 6.910 | 0.000 | 0.00% | 6.830 | 7.100 | 10641 | 736 | 2.42% |
| 2024-09-05 | 6.810 | 6.910 | 0.130 | 1.92% | 6.810 | 7.030 | 9367 | 649 | 2.13% |
| 2024-09-04 | 6.900 | 6.780 | -0.170 | -2.45% | 6.720 | 6.940 | 7524 | 510 | 1.71% |
| 2024-09-03 | 7.090 | 6.950 | -0.020 | -0.29% | 6.920 | 7.120 | 9006 | 630 | 2.05% |
| 2024-09-02 | 7.040 | 6.970 | -0.120 | -1.69% | 6.940 | 7.340 | 8381 | 595 | 1.91% |
| 2024-08-30 | 6.870 | 7.090 | 0.170 | 2.46% | 6.800 | 7.270 | 18637 | 1320 | 4.24% |
| 2024-08-29 | 6.800 | 6.920 | 0.070 | 1.02% | 6.660 | 7.180 | 15190 | 1054 | 3.46% |
| 2024-08-28 | 6.860 | 6.850 | 0.000 | 0.00% | 6.690 | 7.020 | 10987 | 751 | 2.50% |
| 2024-08-27 | 7.390 | 6.850 | -0.550 | -7.43% | 6.850 | 7.390 | 17440 | 1227 | 3.97% |
| 2024-08-26 | 7.550 | 7.400 | -0.220 | -2.89% | 7.330 | 7.880 | 14802 | 1114 | 3.37% |
| 2024-08-23 | 7.280 | 7.620 | 0.340 | 4.67% | 7.240 | 7.870 | 25800 | 1941 | 5.87% |
| 2024-08-22 | 7.810 | 7.280 | -0.510 | -6.55% | 7.250 | 7.820 | 26240 | 1963 | 5.97% |
| 2024-08-21 | 8.150 | 7.790 | -0.520 | -6.26% | 7.740 | 8.260 | 32237 | 2562 | 7.34% |
| 2024-08-20 | 7.870 | 8.310 | 0.310 | 3.88% | 7.720 | 8.370 | 41627 | 3349 | 9.48% |
| 2024-08-19 | 7.610 | 8.000 | 0.250 | 3.23% | 7.610 | 8.470 | 47871 | 3887 | 10.90% |
| 2024-08-16 | 7.370 | 7.750 | 0.450 | 6.16% | 7.320 | 8.100 | 41984 | 3247 | 9.56% |
| 2024-08-15 | 7.420 | 7.300 | -0.070 | -0.95% | 7.280 | 7.520 | 14992 | 1103 | 3.41% |
| 2024-08-14 | 7.770 | 7.370 | -0.490 | -6.23% | 7.340 | 7.840 | 27118 | 2036 | 6.17% |
| 2024-08-13 | 7.910 | 7.860 | -0.020 | -0.25% | 7.670 | 7.960 | 14526 | 1132 | 3.31% |