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 | 14.210 | 15.110 | 0.750 | 5.22% | 14.210 | 15.350 | 48423 | 7198 | 7.09% |
| 2024-11-20 | 13.580 | 14.360 | 0.460 | 3.31% | 13.500 | 14.560 | 33382 | 4709 | 4.89% |
| 2024-11-19 | 14.800 | 13.900 | -0.890 | -6.02% | 12.830 | 15.000 | 43727 | 6050 | 6.41% |
| 2024-11-18 | 14.450 | 14.790 | 0.390 | 2.71% | 14.020 | 15.030 | 41280 | 6045 | 6.05% |
| 2024-11-15 | 14.480 | 14.400 | -0.160 | -1.10% | 14.100 | 14.850 | 29864 | 4316 | 4.38% |
| 2024-11-14 | 15.000 | 14.560 | -0.520 | -3.45% | 14.560 | 15.190 | 22214 | 3294 | 3.25% |
| 2024-11-13 | 14.710 | 15.080 | 0.210 | 1.41% | 14.030 | 15.080 | 30902 | 4510 | 4.53% |
| 2024-11-12 | 15.460 | 14.870 | -0.510 | -3.32% | 14.630 | 15.690 | 34703 | 5239 | 5.08% |
| 2024-11-11 | 15.060 | 15.380 | 0.070 | 0.46% | 14.440 | 15.610 | 45331 | 6751 | 6.64% |
| 2024-11-08 | 15.720 | 15.310 | -0.760 | -4.73% | 15.110 | 16.240 | 55733 | 8731 | 8.17% |
| 2024-11-07 | 16.030 | 16.070 | 0.220 | 1.39% | 15.500 | 16.980 | 104826 | 17030 | 15.36% |
| 2024-11-06 | 14.300 | 15.850 | 1.650 | 11.62% | 14.130 | 16.500 | 115835 | 17646 | 16.97% |
| 2024-11-05 | 13.390 | 14.200 | 0.860 | 6.45% | 13.310 | 14.290 | 63556 | 8856 | 9.31% |
| 2024-11-04 | 12.590 | 13.340 | 0.700 | 5.54% | 12.500 | 13.410 | 34124 | 4455 | 5.00% |
| 2024-11-01 | 13.600 | 12.640 | -0.970 | -7.13% | 12.510 | 13.990 | 59716 | 7983 | 8.75% |
| 2024-10-31 | 14.490 | 13.610 | -0.790 | -5.49% | 13.000 | 14.500 | 62179 | 8548 | 9.11% |
| 2024-10-30 | 14.110 | 14.400 | 0.150 | 1.05% | 13.310 | 14.990 | 73240 | 10386 | 10.73% |
| 2024-10-29 | 13.300 | 14.250 | 0.970 | 7.30% | 13.050 | 14.550 | 99402 | 13895 | 14.56% |
| 2024-10-28 | 12.770 | 13.280 | 0.170 | 1.30% | 12.130 | 13.570 | 67728 | 8709 | 9.92% |
| 2024-10-25 | 13.260 | 13.110 | -0.490 | -3.60% | 13.080 | 15.570 | 126741 | 17900 | 18.57% |
| 2024-10-24 | 11.740 | 13.600 | 1.900 | 16.24% | 11.600 | 13.930 | 111917 | 14308 | 16.40% |
| 2024-10-23 | 11.690 | 11.700 | 0.260 | 2.27% | 11.290 | 12.060 | 47791 | 5585 | 7.00% |
| 2024-10-22 | 12.530 | 11.440 | -1.360 | -10.63% | 11.430 | 12.530 | 67090 | 8010 | 9.83% |
| 2024-10-21 | 11.740 | 12.800 | 1.260 | 10.92% | 11.710 | 12.970 | 103392 | 12811 | 15.15% |
| 2024-10-18 | 11.180 | 11.540 | 0.740 | 6.85% | 10.880 | 11.700 | 73614 | 8415 | 10.79% |
| 2024-10-17 | 10.690 | 10.800 | 0.170 | 1.60% | 10.660 | 11.570 | 56042 | 6177 | 8.21% |
| 2024-10-16 | 9.930 | 10.630 | 0.460 | 4.52% | 9.900 | 10.890 | 38087 | 4001 | 5.58% |
| 2024-10-15 | 10.300 | 10.170 | -0.330 | -3.14% | 10.000 | 10.800 | 32362 | 3383 | 4.74% |
| 2024-10-14 | 9.960 | 10.500 | 0.510 | 5.11% | 9.360 | 10.500 | 38231 | 3827 | 5.60% |
| 2024-10-11 | 11.050 | 9.990 | -1.270 | -11.28% | 9.810 | 11.390 | 41387 | 4336 | 6.06% |
| 2024-10-10 | 11.070 | 11.260 | 0.210 | 1.90% | 10.950 | 11.980 | 57154 | 6532 | 8.37% |
| 2024-10-09 | 11.000 | 11.050 | -1.930 | -14.87% | 11.000 | 12.400 | 86215 | 10116 | 12.63% |
| 2024-10-08 | 12.780 | 12.980 | 2.990 | 29.93% | 10.530 | 12.980 | 122259 | 14775 | 17.91% |
| 2024-09-30 | 8.650 | 9.990 | 1.870 | 23.03% | 8.330 | 10.410 | 59176 | 5452 | 8.67% |
| 2024-09-27 | 7.600 | 8.120 | 0.660 | 8.85% | 7.540 | 8.250 | 23967 | 1910 | 3.51% |
| 2024-09-26 | 7.340 | 7.460 | 0.160 | 2.19% | 7.210 | 7.490 | 7877 | 580 | 1.15% |
| 2024-09-25 | 7.370 | 7.300 | 0.020 | 0.27% | 7.290 | 7.500 | 8910 | 659 | 1.31% |
| 2024-09-24 | 7.170 | 7.280 | 0.150 | 2.10% | 7.110 | 7.380 | 7163 | 518 | 1.05% |
| 2024-09-23 | 7.150 | 7.130 | -0.020 | -0.28% | 7.090 | 7.180 | 3096 | 220 | 0.45% |
| 2024-09-20 | 7.240 | 7.150 | -0.030 | -0.42% | 7.120 | 7.300 | 4958 | 356 | 0.73% |
| 2024-09-19 | 7.210 | 7.180 | 0.020 | 0.28% | 7.130 | 7.290 | 2594 | 186 | 0.38% |
| 2024-09-18 | 7.100 | 7.160 | 0.010 | 0.14% | 7.070 | 7.300 | 2755 | 196 | 0.40% |
| 2024-09-13 | 7.110 | 7.150 | 0.090 | 1.27% | 7.010 | 7.360 | 5735 | 408 | 0.84% |
| 2024-09-12 | 7.110 | 7.060 | -0.010 | -0.14% | 7.040 | 7.120 | 1439 | 101 | 0.21% |
| 2024-09-11 | 7.140 | 7.070 | -0.040 | -0.56% | 7.060 | 7.140 | 1914 | 135 | 0.28% |
| 2024-09-10 | 7.100 | 7.110 | 0.010 | 0.14% | 7.040 | 7.130 | 2030 | 143 | 0.30% |
| 2024-09-09 | 7.150 | 7.100 | -0.010 | -0.14% | 7.060 | 7.150 | 2146 | 152 | 0.31% |
| 2024-09-06 | 7.200 | 7.110 | -0.040 | -0.56% | 7.100 | 7.210 | 1767 | 125 | 0.26% |
| 2024-09-05 | 7.220 | 7.150 | -0.020 | -0.28% | 7.120 | 7.220 | 1968 | 140 | 0.29% |
| 2024-09-04 | 7.160 | 7.170 | 0.000 | 0.00% | 7.130 | 7.180 | 2152 | 153 | 0.32% |
| 2024-09-03 | 7.120 | 7.170 | 0.040 | 0.56% | 7.120 | 7.250 | 3592 | 258 | 0.53% |
| 2024-09-02 | 7.290 | 7.130 | -0.100 | -1.38% | 7.130 | 7.380 | 5767 | 415 | 0.84% |
| 2024-08-30 | 7.200 | 7.230 | 0.040 | 0.56% | 7.170 | 7.370 | 9103 | 664 | 1.33% |
| 2024-08-29 | 7.280 | 7.190 | -0.030 | -0.42% | 7.170 | 7.280 | 5387 | 388 | 0.79% |
| 2024-08-28 | 7.190 | 7.220 | 0.080 | 1.12% | 7.140 | 7.330 | 3861 | 279 | 0.57% |
| 2024-08-27 | 7.070 | 7.140 | 0.040 | 0.56% | 7.070 | 7.330 | 7728 | 554 | 1.13% |
| 2024-08-26 | 7.060 | 7.100 | 0.090 | 1.28% | 7.000 | 7.140 | 5979 | 422 | 0.86% |
| 2024-08-23 | 7.100 | 7.010 | -0.080 | -1.13% | 7.000 | 7.100 | 4876 | 343 | 0.70% |
| 2024-08-22 | 7.430 | 7.090 | -0.310 | -4.19% | 7.020 | 7.430 | 8876 | 638 | 1.28% |
| 2024-08-21 | 7.550 | 7.400 | -0.170 | -2.25% | 7.350 | 7.580 | 7580 | 565 | 1.10% |
| 2024-08-20 | 7.650 | 7.570 | -0.030 | -0.39% | 7.450 | 7.800 | 5457 | 414 | 0.79% |
| 2024-08-19 | 7.800 | 7.600 | -0.200 | -2.56% | 7.570 | 7.800 | 6011 | 461 | 0.87% |
| 2024-08-16 | 7.890 | 7.800 | -0.090 | -1.14% | 7.770 | 7.920 | 3122 | 244 | 0.45% |
| 2024-08-15 | 7.870 | 7.890 | 0.020 | 0.25% | 7.800 | 7.970 | 8120 | 638 | 1.17% |
| 2024-08-14 | 7.850 | 7.870 | 0.000 | 0.00% | 7.840 | 8.170 | 7381 | 584 | 1.07% |
| 2024-08-13 | 7.930 | 7.870 | -0.110 | -1.38% | 7.850 | 7.990 | 8081 | 638 | 1.17% |