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 | 14.570 | 15.450 | 0.820 | 5.60% | 14.560 | 15.810 | 79971 | 12212 | 8.55% |
| 2024-11-20 | 13.800 | 14.630 | 0.540 | 3.83% | 13.770 | 14.710 | 52787 | 7581 | 5.65% |
| 2024-11-19 | 14.710 | 14.090 | -0.680 | -4.60% | 13.010 | 14.950 | 62108 | 8615 | 6.64% |
| 2024-11-18 | 14.450 | 14.770 | 0.360 | 2.50% | 14.070 | 15.150 | 50452 | 7400 | 5.40% |
| 2024-11-15 | 14.370 | 14.410 | 0.000 | 0.00% | 14.050 | 14.680 | 33067 | 4758 | 3.54% |
| 2024-11-14 | 15.000 | 14.410 | -0.470 | -3.16% | 14.410 | 15.240 | 38766 | 5754 | 4.15% |
| 2024-11-13 | 14.500 | 14.880 | 0.260 | 1.78% | 13.790 | 14.910 | 46274 | 6658 | 4.95% |
| 2024-11-12 | 14.970 | 14.620 | -0.270 | -1.81% | 14.360 | 15.300 | 42133 | 6257 | 4.51% |
| 2024-11-11 | 14.900 | 14.890 | 0.020 | 0.13% | 14.210 | 15.190 | 49333 | 7258 | 5.28% |
| 2024-11-08 | 16.300 | 14.870 | -0.880 | -5.59% | 14.870 | 16.480 | 75743 | 11674 | 8.10% |
| 2024-11-07 | 15.180 | 15.750 | 0.920 | 6.20% | 14.710 | 15.980 | 107494 | 16679 | 11.50% |
| 2024-11-06 | 14.840 | 14.830 | 0.210 | 1.44% | 14.600 | 15.790 | 107294 | 16250 | 11.48% |
| 2024-11-05 | 13.960 | 14.620 | 0.810 | 5.87% | 13.870 | 14.640 | 80393 | 11516 | 8.60% |
| 2024-11-04 | 13.130 | 13.810 | 0.860 | 6.64% | 12.870 | 13.850 | 47886 | 6431 | 5.12% |
| 2024-11-01 | 13.680 | 12.950 | -0.740 | -5.41% | 12.760 | 13.980 | 47839 | 6349 | 5.12% |
| 2024-10-31 | 14.300 | 13.690 | -0.790 | -5.46% | 13.200 | 14.650 | 77244 | 10704 | 8.26% |
| 2024-10-30 | 14.700 | 14.480 | -0.470 | -3.14% | 13.630 | 15.050 | 106494 | 15290 | 11.39% |
| 2024-10-29 | 13.080 | 14.950 | 1.940 | 14.91% | 13.080 | 14.950 | 129403 | 18048 | 13.84% |
| 2024-10-28 | 12.810 | 13.010 | 0.280 | 2.20% | 12.350 | 13.120 | 72760 | 9302 | 7.78% |
| 2024-10-25 | 13.660 | 12.730 | -0.290 | -2.23% | 12.520 | 14.070 | 136049 | 18215 | 14.55% |
| 2024-10-24 | 11.680 | 13.020 | 1.320 | 11.28% | 11.530 | 13.500 | 122697 | 15550 | 13.12% |
| 2024-10-23 | 11.360 | 11.700 | 0.350 | 3.08% | 11.120 | 11.840 | 50721 | 5874 | 5.42% |
| 2024-10-22 | 11.980 | 11.350 | -0.610 | -5.10% | 11.020 | 12.000 | 63932 | 7365 | 6.84% |
| 2024-10-21 | 11.320 | 11.960 | 0.940 | 8.53% | 11.320 | 12.090 | 91954 | 10813 | 9.83% |
| 2024-10-18 | 10.400 | 11.020 | 0.570 | 5.45% | 10.360 | 11.490 | 54542 | 5954 | 5.83% |
| 2024-10-17 | 10.250 | 10.450 | 0.350 | 3.47% | 10.090 | 10.860 | 43624 | 4586 | 4.67% |
| 2024-10-16 | 9.910 | 10.100 | 0.150 | 1.51% | 9.680 | 10.190 | 18930 | 1898 | 2.02% |
| 2024-10-15 | 10.170 | 9.950 | -0.240 | -2.36% | 9.920 | 10.390 | 25974 | 2642 | 2.78% |
| 2024-10-14 | 9.920 | 10.190 | 0.390 | 3.98% | 9.600 | 10.280 | 17490 | 1748 | 1.87% |
| 2024-10-11 | 10.540 | 9.800 | -0.880 | -8.24% | 9.600 | 10.810 | 27738 | 2806 | 2.97% |
| 2024-10-10 | 10.680 | 10.680 | 0.370 | 3.59% | 10.400 | 11.280 | 33617 | 3636 | 3.60% |
| 2024-10-09 | 12.000 | 10.310 | -2.680 | -20.63% | 10.310 | 12.300 | 52622 | 6037 | 5.63% |
| 2024-10-08 | 13.260 | 12.990 | 2.110 | 19.39% | 11.220 | 13.680 | 87694 | 10982 | 9.38% |
| 2024-09-30 | 9.910 | 10.880 | 1.520 | 16.24% | 9.460 | 11.200 | 52125 | 5479 | 5.57% |
| 2024-09-27 | 8.820 | 9.360 | 0.610 | 6.97% | 8.820 | 9.520 | 20366 | 1880 | 2.18% |
| 2024-09-26 | 8.550 | 8.750 | 0.180 | 2.10% | 8.490 | 8.770 | 5303 | 458 | 0.57% |
| 2024-09-25 | 8.610 | 8.570 | 0.020 | 0.23% | 8.560 | 8.810 | 6548 | 567 | 0.70% |
| 2024-09-24 | 8.420 | 8.550 | 0.150 | 1.79% | 8.360 | 8.580 | 4853 | 412 | 0.52% |
| 2024-09-23 | 8.360 | 8.400 | 0.010 | 0.12% | 8.310 | 8.450 | 1295 | 108 | 0.14% |
| 2024-09-20 | 8.430 | 8.390 | -0.060 | -0.71% | 8.340 | 8.520 | 2361 | 197 | 0.25% |
| 2024-09-19 | 8.420 | 8.450 | 0.030 | 0.36% | 8.330 | 8.540 | 2422 | 204 | 0.26% |
| 2024-09-18 | 8.430 | 8.420 | -0.050 | -0.59% | 8.350 | 8.550 | 1630 | 137 | 0.17% |
| 2024-09-13 | 8.480 | 8.470 | 0.050 | 0.59% | 8.350 | 8.580 | 2394 | 203 | 0.26% |
| 2024-09-12 | 8.440 | 8.420 | -0.010 | -0.12% | 8.390 | 8.490 | 919 | 77 | 0.10% |
| 2024-09-11 | 8.540 | 8.430 | -0.110 | -1.29% | 8.420 | 8.620 | 2642 | 224 | 0.28% |
| 2024-09-10 | 8.500 | 8.540 | 0.040 | 0.47% | 8.410 | 8.550 | 1894 | 160 | 0.20% |
| 2024-09-09 | 8.430 | 8.500 | 0.060 | 0.71% | 8.430 | 8.570 | 1449 | 123 | 0.15% |
| 2024-09-06 | 8.460 | 8.440 | -0.030 | -0.35% | 8.370 | 8.550 | 1216 | 103 | 0.13% |
| 2024-09-05 | 8.460 | 8.470 | 0.020 | 0.24% | 8.430 | 8.540 | 813 | 68 | 0.09% |
| 2024-09-04 | 8.450 | 8.450 | -0.020 | -0.24% | 8.330 | 8.470 | 1319 | 110 | 0.14% |
| 2024-09-03 | 8.380 | 8.470 | 0.080 | 0.95% | 8.380 | 8.490 | 620 | 52 | 0.07% |
| 2024-09-02 | 8.560 | 8.390 | -0.150 | -1.76% | 8.390 | 8.570 | 1844 | 156 | 0.20% |
| 2024-08-30 | 8.500 | 8.540 | 0.040 | 0.47% | 8.470 | 8.700 | 3591 | 308 | 0.38% |
| 2024-08-29 | 8.380 | 8.500 | 0.070 | 0.83% | 8.310 | 8.600 | 2759 | 234 | 0.30% |
| 2024-08-28 | 8.330 | 8.430 | 0.080 | 0.96% | 8.310 | 8.560 | 1991 | 167 | 0.21% |
| 2024-08-27 | 8.430 | 8.350 | -0.100 | -1.18% | 8.330 | 8.450 | 1703 | 142 | 0.18% |
| 2024-08-26 | 8.550 | 8.450 | 0.000 | 0.00% | 8.410 | 8.570 | 2198 | 186 | 0.24% |
| 2024-08-23 | 8.580 | 8.450 | -0.060 | -0.71% | 8.420 | 8.600 | 1252 | 106 | 0.13% |
| 2024-08-22 | 8.690 | 8.510 | -0.180 | -2.07% | 8.470 | 8.800 | 2608 | 224 | 0.28% |
| 2024-08-21 | 8.750 | 8.690 | -0.070 | -0.80% | 8.670 | 8.830 | 3967 | 346 | 0.42% |
| 2024-08-20 | 8.620 | 8.760 | 0.110 | 1.27% | 8.570 | 8.950 | 3958 | 346 | 0.42% |
| 2024-08-19 | 8.570 | 8.650 | 0.080 | 0.93% | 8.530 | 8.690 | 1301 | 112 | 0.14% |
| 2024-08-16 | 8.660 | 8.570 | -0.090 | -1.04% | 8.520 | 8.690 | 1360 | 116 | 0.15% |
| 2024-08-15 | 8.700 | 8.660 | 0.050 | 0.58% | 8.550 | 8.700 | 1065 | 91 | 0.11% |