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 | 15.020 | 16.090 | 0.940 | 6.20% | 14.880 | 16.130 | 40105 | 6306 | 4.28% |
| 2024-11-20 | 14.430 | 15.150 | 0.420 | 2.85% | 14.210 | 15.250 | 22721 | 3380 | 2.43% |
| 2024-11-19 | 15.160 | 14.730 | -0.730 | -4.72% | 13.760 | 15.590 | 48426 | 7007 | 5.17% |
| 2024-11-18 | 16.290 | 15.460 | -0.540 | -3.38% | 15.270 | 17.170 | 51740 | 8350 | 5.53% |
| 2024-11-15 | 14.800 | 16.000 | 0.790 | 5.19% | 14.620 | 16.850 | 54444 | 8642 | 5.82% |
| 2024-11-14 | 15.150 | 15.210 | 0.110 | 0.73% | 14.610 | 15.930 | 37116 | 5758 | 3.97% |
| 2024-11-13 | 14.500 | 15.100 | 0.440 | 3.00% | 13.880 | 15.160 | 27080 | 3936 | 2.89% |
| 2024-11-12 | 14.640 | 14.660 | 0.100 | 0.69% | 14.140 | 15.330 | 24605 | 3634 | 2.63% |
| 2024-11-11 | 14.390 | 14.560 | -0.090 | -0.61% | 13.760 | 14.700 | 25233 | 3587 | 2.70% |
| 2024-11-08 | 15.700 | 14.650 | -1.020 | -6.51% | 14.510 | 15.900 | 47274 | 7125 | 5.05% |
| 2024-11-07 | 14.750 | 15.670 | 0.770 | 5.17% | 14.570 | 16.900 | 71878 | 11327 | 7.68% |
| 2024-11-06 | 14.600 | 14.900 | 0.560 | 3.91% | 13.730 | 15.680 | 69379 | 10235 | 7.41% |
| 2024-11-05 | 12.980 | 14.340 | 1.460 | 11.34% | 12.700 | 15.080 | 61160 | 8468 | 6.53% |
| 2024-11-04 | 11.900 | 12.880 | 1.000 | 8.42% | 11.800 | 12.900 | 38308 | 4769 | 4.09% |
| 2024-11-01 | 12.350 | 11.880 | -0.450 | -3.65% | 11.600 | 12.830 | 30975 | 3781 | 3.31% |
| 2024-10-31 | 13.340 | 12.330 | -1.010 | -7.57% | 12.240 | 13.410 | 43620 | 5557 | 4.66% |
| 2024-10-30 | 13.200 | 13.340 | -0.190 | -1.40% | 12.620 | 13.650 | 44208 | 5809 | 4.72% |
| 2024-10-29 | 13.410 | 13.530 | 0.340 | 2.58% | 12.510 | 13.890 | 65171 | 8566 | 6.96% |
| 2024-10-28 | 11.950 | 13.190 | 1.940 | 17.24% | 11.690 | 13.190 | 77626 | 9738 | 8.29% |
| 2024-10-25 | 11.150 | 11.250 | 0.130 | 1.17% | 10.960 | 11.880 | 51884 | 5959 | 5.59% |
| 2024-10-24 | 10.570 | 11.120 | 0.300 | 2.77% | 10.570 | 11.550 | 39785 | 4405 | 4.29% |
| 2024-10-23 | 10.860 | 10.820 | 0.020 | 0.19% | 10.480 | 10.950 | 20952 | 2264 | 2.26% |
| 2024-10-22 | 10.700 | 10.800 | 0.230 | 2.18% | 10.080 | 11.330 | 38764 | 4180 | 4.18% |
| 2024-10-21 | 10.020 | 10.570 | 0.690 | 6.98% | 9.910 | 10.800 | 30101 | 3123 | 3.24% |
| 2024-10-18 | 9.380 | 9.880 | 0.480 | 5.11% | 9.210 | 9.990 | 15731 | 1533 | 1.70% |
| 2024-10-17 | 9.170 | 9.400 | 0.210 | 2.29% | 9.170 | 9.900 | 14606 | 1394 | 1.57% |
| 2024-10-16 | 8.950 | 9.190 | 0.130 | 1.43% | 8.830 | 9.360 | 5874 | 536 | 0.63% |
| 2024-10-15 | 9.300 | 9.060 | -0.210 | -2.27% | 9.060 | 9.440 | 6445 | 596 | 0.69% |
| 2024-10-14 | 9.220 | 9.270 | 0.190 | 2.09% | 8.950 | 9.450 | 7469 | 689 | 0.80% |
| 2024-10-11 | 9.520 | 9.080 | -0.680 | -6.97% | 9.000 | 9.630 | 6503 | 600 | 0.70% |
| 2024-10-10 | 9.860 | 9.760 | 0.000 | 0.00% | 9.540 | 10.160 | 8266 | 815 | 0.89% |
| 2024-10-09 | 10.790 | 9.760 | -1.300 | -11.75% | 9.450 | 10.790 | 17195 | 1694 | 1.85% |
| 2024-10-08 | 12.190 | 11.060 | 1.380 | 14.26% | 9.910 | 12.260 | 31495 | 3492 | 3.39% |
| 2024-09-30 | 9.000 | 9.680 | 1.440 | 17.48% | 8.500 | 9.800 | 20310 | 1873 | 2.19% |
| 2024-09-27 | 7.510 | 8.240 | 0.800 | 10.75% | 7.510 | 8.360 | 8796 | 700 | 0.95% |
| 2024-09-26 | 7.160 | 7.440 | 0.220 | 3.05% | 7.150 | 7.440 | 1528 | 111 | 0.16% |
| 2024-09-25 | 7.210 | 7.220 | 0.040 | 0.56% | 7.190 | 7.410 | 1721 | 125 | 0.19% |
| 2024-09-24 | 7.000 | 7.180 | 0.200 | 2.87% | 6.970 | 7.240 | 844 | 60 | 0.09% |
| 2024-09-23 | 6.920 | 6.980 | 0.010 | 0.14% | 6.860 | 6.990 | 791 | 54 | 0.09% |
| 2024-09-20 | 6.910 | 6.970 | 0.000 | 0.00% | 6.860 | 7.060 | 902 | 62 | 0.10% |
| 2024-09-19 | 6.930 | 6.970 | 0.060 | 0.87% | 6.850 | 7.040 | 1510 | 104 | 0.16% |
| 2024-09-18 | 7.100 | 6.910 | -0.120 | -1.71% | 6.870 | 7.100 | 2075 | 143 | 0.22% |
| 2024-09-13 | 7.070 | 7.030 | -0.050 | -0.71% | 7.000 | 7.230 | 1981 | 140 | 0.21% |
| 2024-09-12 | 7.270 | 7.080 | -0.120 | -1.67% | 7.060 | 7.310 | 1728 | 124 | 0.19% |
| 2024-09-11 | 7.270 | 7.200 | -0.090 | -1.23% | 7.150 | 7.330 | 923 | 67 | 0.10% |
| 2024-09-10 | 7.380 | 7.290 | -0.050 | -0.68% | 7.270 | 7.380 | 1331 | 97 | 0.14% |
| 2024-09-09 | 7.390 | 7.340 | -0.060 | -0.81% | 7.320 | 7.440 | 1105 | 81 | 0.12% |
| 2024-09-06 | 7.530 | 7.400 | -0.170 | -2.25% | 7.340 | 7.570 | 1572 | 117 | 0.17% |
| 2024-09-05 | 7.540 | 7.570 | 0.030 | 0.40% | 7.500 | 7.570 | 274 | 20 | 0.03% |
| 2024-09-04 | 7.510 | 7.540 | 0.010 | 0.13% | 7.480 | 7.540 | 324 | 24 | 0.03% |
| 2024-09-03 | 7.520 | 7.530 | -0.030 | -0.40% | 7.510 | 7.610 | 542 | 40 | 0.06% |
| 2024-09-02 | 7.660 | 7.560 | -0.090 | -1.18% | 7.540 | 7.800 | 979 | 74 | 0.11% |
| 2024-08-30 | 7.530 | 7.650 | 0.050 | 0.66% | 7.530 | 7.870 | 1618 | 125 | 0.17% |
| 2024-08-29 | 7.580 | 7.600 | 0.020 | 0.26% | 7.470 | 7.600 | 1333 | 100 | 0.14% |
| 2024-08-28 | 7.570 | 7.580 | -0.040 | -0.52% | 7.550 | 7.680 | 1130 | 86 | 0.12% |
| 2024-08-27 | 7.460 | 7.620 | 0.090 | 1.20% | 7.460 | 7.680 | 464 | 35 | 0.05% |
| 2024-08-26 | 7.490 | 7.530 | 0.020 | 0.27% | 7.490 | 7.740 | 729 | 55 | 0.08% |
| 2024-08-23 | 7.560 | 7.510 | -0.070 | -0.92% | 7.430 | 7.580 | 893 | 66 | 0.10% |
| 2024-08-22 | 7.680 | 7.580 | -0.130 | -1.69% | 7.500 | 7.690 | 1243 | 94 | 0.13% |
| 2024-08-21 | 7.550 | 7.710 | 0.090 | 1.18% | 7.530 | 7.750 | 1219 | 93 | 0.13% |
| 2024-08-20 | 7.520 | 7.620 | 0.060 | 0.79% | 7.520 | 7.650 | 698 | 52 | 0.08% |
| 2024-08-19 | 7.730 | 7.560 | -0.180 | -2.33% | 7.500 | 7.730 | 3198 | 243 | 0.34% |
| 2024-08-16 | 7.800 | 7.740 | 0.010 | 0.13% | 7.730 | 7.800 | 536 | 41 | 0.06% |
| 2024-08-15 | 7.800 | 7.730 | -0.060 | -0.77% | 7.710 | 7.880 | 1505 | 117 | 0.16% |