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 | 14.250 | 18.400 | 4.100 | 28.67% | 14.120 | 18.590 | 73278 | 12589 | 27.69% |
| 2024-11-20 | 13.300 | 14.300 | 0.940 | 7.04% | 13.000 | 14.500 | 24015 | 3328 | 9.07% |
| 2024-11-19 | 14.800 | 13.360 | -1.430 | -9.67% | 12.130 | 14.800 | 21885 | 2975 | 8.27% |
| 2024-11-18 | 13.810 | 14.790 | 1.190 | 8.75% | 13.240 | 15.500 | 31335 | 4537 | 11.84% |
| 2024-11-15 | 13.410 | 13.600 | 0.100 | 0.74% | 13.190 | 13.920 | 9001 | 1226 | 3.40% |
| 2024-11-14 | 13.650 | 13.500 | -0.150 | -1.10% | 13.330 | 13.940 | 10825 | 1482 | 4.09% |
| 2024-11-13 | 13.840 | 13.650 | 0.060 | 0.44% | 12.850 | 13.840 | 10283 | 1365 | 3.89% |
| 2024-11-12 | 13.740 | 13.590 | -0.140 | -1.02% | 13.200 | 14.180 | 13250 | 1810 | 5.01% |
| 2024-11-11 | 14.010 | 13.730 | -0.380 | -2.69% | 13.180 | 14.320 | 14101 | 1916 | 5.33% |
| 2024-11-08 | 15.530 | 14.110 | -1.410 | -9.09% | 13.800 | 15.590 | 31994 | 4683 | 12.09% |
| 2024-11-07 | 14.090 | 15.520 | 1.720 | 12.46% | 13.830 | 15.880 | 44414 | 6653 | 16.78% |
| 2024-11-06 | 13.490 | 13.800 | 0.650 | 4.94% | 13.300 | 14.600 | 28770 | 3999 | 10.87% |
| 2024-11-05 | 12.550 | 13.150 | 0.740 | 5.96% | 12.400 | 13.300 | 33456 | 4310 | 12.64% |
| 2024-11-04 | 11.750 | 12.410 | 0.640 | 5.44% | 11.730 | 12.450 | 9237 | 1119 | 3.49% |
| 2024-11-01 | 12.020 | 11.770 | -0.530 | -4.31% | 11.580 | 12.300 | 10904 | 1298 | 4.12% |
| 2024-10-31 | 13.210 | 12.300 | -0.910 | -6.89% | 11.810 | 13.340 | 21140 | 2655 | 7.99% |
| 2024-10-30 | 12.900 | 13.210 | 0.180 | 1.38% | 12.530 | 13.540 | 28053 | 3650 | 10.60% |
| 2024-10-29 | 13.030 | 13.030 | 0.430 | 3.41% | 12.310 | 13.380 | 36799 | 4727 | 13.91% |
| 2024-10-28 | 12.580 | 12.600 | 0.220 | 1.78% | 12.010 | 13.400 | 34764 | 4379 | 13.14% |
| 2024-10-25 | 11.390 | 12.380 | 0.970 | 8.50% | 11.230 | 12.600 | 50349 | 6059 | 19.03% |
| 2024-10-24 | 10.710 | 11.410 | 0.780 | 7.34% | 10.540 | 11.500 | 23219 | 2580 | 8.77% |
| 2024-10-23 | 10.330 | 10.630 | 0.150 | 1.43% | 10.250 | 10.800 | 16098 | 1708 | 6.08% |
| 2024-10-22 | 10.800 | 10.480 | -0.130 | -1.23% | 10.020 | 10.880 | 20421 | 2127 | 7.72% |
| 2024-10-21 | 9.790 | 10.610 | 1.030 | 10.75% | 9.690 | 10.720 | 30866 | 3182 | 11.66% |
| 2024-10-18 | 9.070 | 9.580 | 0.430 | 4.70% | 9.020 | 9.770 | 16906 | 1616 | 6.39% |
| 2024-10-17 | 8.980 | 9.150 | 0.290 | 3.27% | 8.930 | 9.680 | 15086 | 1402 | 5.70% |
| 2024-10-16 | 8.550 | 8.860 | 0.190 | 2.19% | 8.420 | 9.050 | 5172 | 457 | 1.95% |
| 2024-10-15 | 8.780 | 8.670 | -0.100 | -1.14% | 8.590 | 9.100 | 8371 | 742 | 3.16% |
| 2024-10-14 | 8.590 | 8.770 | 0.360 | 4.28% | 8.360 | 8.970 | 6823 | 593 | 2.58% |
| 2024-10-11 | 8.870 | 8.410 | -0.670 | -7.38% | 8.290 | 9.030 | 6455 | 560 | 2.44% |
| 2024-10-10 | 9.400 | 9.080 | -0.320 | -3.40% | 8.720 | 9.800 | 11544 | 1076 | 4.36% |
| 2024-10-09 | 10.700 | 9.400 | -1.690 | -15.24% | 9.380 | 10.700 | 16259 | 1612 | 6.14% |
| 2024-10-08 | 11.550 | 11.090 | 1.730 | 18.48% | 9.610 | 11.880 | 32880 | 3495 | 12.42% |
| 2024-09-30 | 8.420 | 9.360 | 1.310 | 16.27% | 8.150 | 9.580 | 15009 | 1341 | 5.67% |
| 2024-09-27 | 7.650 | 8.050 | 0.560 | 7.48% | 7.540 | 8.170 | 6331 | 502 | 2.39% |
| 2024-09-26 | 7.500 | 7.490 | 0.120 | 1.63% | 7.350 | 7.500 | 1702 | 126 | 0.64% |
| 2024-09-25 | 7.380 | 7.370 | 0.050 | 0.68% | 7.350 | 7.550 | 2441 | 182 | 0.92% |
| 2024-09-24 | 7.300 | 7.320 | 0.120 | 1.67% | 7.180 | 7.350 | 1797 | 131 | 0.68% |
| 2024-09-23 | 7.200 | 7.200 | -0.020 | -0.28% | 7.160 | 7.440 | 462 | 33 | 0.17% |
| 2024-09-20 | 7.220 | 7.220 | -0.030 | -0.41% | 7.180 | 7.280 | 767 | 55 | 0.29% |
| 2024-09-19 | 7.260 | 7.250 | 0.080 | 1.12% | 7.130 | 7.330 | 1106 | 80 | 0.42% |
| 2024-09-18 | 7.270 | 7.170 | -0.040 | -0.55% | 7.050 | 7.340 | 838 | 59 | 0.32% |
| 2024-09-13 | 7.140 | 7.210 | 0.040 | 0.56% | 7.050 | 7.420 | 1076 | 77 | 0.41% |
| 2024-09-12 | 7.140 | 7.170 | 0.050 | 0.70% | 7.090 | 7.240 | 696 | 49 | 0.26% |
| 2024-09-11 | 7.070 | 7.120 | 0.020 | 0.28% | 7.010 | 7.170 | 556 | 39 | 0.21% |
| 2024-09-10 | 7.150 | 7.100 | 0.020 | 0.28% | 6.980 | 7.150 | 829 | 58 | 0.31% |
| 2024-09-09 | 7.020 | 7.080 | -0.090 | -1.26% | 7.010 | 7.150 | 659 | 46 | 0.25% |
| 2024-09-06 | 7.110 | 7.170 | -0.060 | -0.83% | 7.060 | 7.220 | 626 | 44 | 0.24% |
| 2024-09-05 | 7.200 | 7.230 | 0.130 | 1.83% | 7.110 | 7.250 | 664 | 47 | 0.25% |
| 2024-09-04 | 7.200 | 7.100 | -0.170 | -2.34% | 7.080 | 7.260 | 1769 | 126 | 0.67% |
| 2024-09-03 | 7.220 | 7.270 | 0.050 | 0.69% | 7.140 | 7.270 | 458 | 33 | 0.17% |
| 2024-09-02 | 7.350 | 7.220 | -0.150 | -2.04% | 7.130 | 7.420 | 1418 | 102 | 0.54% |
| 2024-08-30 | 7.290 | 7.370 | 0.070 | 0.96% | 7.280 | 7.520 | 2022 | 149 | 0.76% |
| 2024-08-29 | 7.210 | 7.300 | 0.010 | 0.14% | 7.210 | 7.340 | 602 | 43 | 0.23% |
| 2024-08-28 | 7.180 | 7.290 | 0.090 | 1.25% | 7.170 | 7.390 | 1022 | 74 | 0.39% |
| 2024-08-27 | 7.400 | 7.200 | -0.110 | -1.50% | 7.170 | 7.440 | 1041 | 75 | 0.39% |
| 2024-08-26 | 7.280 | 7.310 | 0.080 | 1.11% | 7.220 | 7.450 | 985 | 72 | 0.37% |
| 2024-08-23 | 7.240 | 7.230 | 0.010 | 0.14% | 7.150 | 7.320 | 527 | 37 | 0.20% |
| 2024-08-22 | 7.300 | 7.220 | -0.090 | -1.23% | 7.200 | 7.420 | 582 | 42 | 0.22% |
| 2024-08-21 | 7.470 | 7.310 | -0.090 | -1.22% | 7.260 | 7.470 | 1039 | 76 | 0.39% |
| 2024-08-20 | 7.500 | 7.400 | -0.050 | -0.67% | 7.380 | 7.600 | 927 | 69 | 0.35% |
| 2024-08-19 | 7.560 | 7.450 | -0.090 | -1.19% | 7.420 | 7.560 | 924 | 68 | 0.35% |
| 2024-08-16 | 7.500 | 7.540 | 0.030 | 0.40% | 7.470 | 7.560 | 732 | 55 | 0.28% |
| 2024-08-15 | 7.630 | 7.510 | 0.000 | 0.00% | 7.420 | 7.640 | 1459 | 109 | 0.70% |
| 2024-08-14 | 7.700 | 7.510 | -0.180 | -2.34% | 7.500 | 7.700 | 2289 | 173 | 1.10% |
| 2024-08-13 | 7.800 | 7.690 | -0.130 | -1.66% | 7.560 | 7.920 | 2731 | 209 | 1.31% |