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 | 12.620 | 13.470 | 0.730 | 5.73% | 12.590 | 13.480 | 67898 | 8894 | 6.93% |
| 2024-11-20 | 12.130 | 12.740 | 0.430 | 3.49% | 11.850 | 12.890 | 57951 | 7255 | 5.92% |
| 2024-11-19 | 12.930 | 12.310 | -1.370 | -10.01% | 11.390 | 12.990 | 86052 | 10515 | 8.79% |
| 2024-11-18 | 13.360 | 13.680 | 0.680 | 5.23% | 13.060 | 14.060 | 76738 | 10480 | 7.83% |
| 2024-11-15 | 12.900 | 13.000 | 0.020 | 0.15% | 12.580 | 13.580 | 43581 | 5673 | 4.45% |
| 2024-11-14 | 13.380 | 12.980 | -0.530 | -3.92% | 12.930 | 13.770 | 35237 | 4693 | 3.60% |
| 2024-11-13 | 13.600 | 13.510 | -0.090 | -0.66% | 12.720 | 13.780 | 45677 | 6020 | 4.66% |
| 2024-11-12 | 14.360 | 13.600 | -0.850 | -5.88% | 13.370 | 14.770 | 58868 | 8224 | 6.01% |
| 2024-11-11 | 14.050 | 14.450 | 0.450 | 3.21% | 13.960 | 15.200 | 70966 | 10269 | 7.25% |
| 2024-11-08 | 15.190 | 14.000 | -0.830 | -5.60% | 13.800 | 15.270 | 80738 | 11722 | 8.24% |
| 2024-11-07 | 15.000 | 14.830 | -0.180 | -1.20% | 14.210 | 15.300 | 104888 | 15579 | 10.71% |
| 2024-11-06 | 13.900 | 15.010 | 1.020 | 7.29% | 13.800 | 15.490 | 141461 | 20667 | 14.44% |
| 2024-11-05 | 13.420 | 13.990 | 1.050 | 8.11% | 13.380 | 14.600 | 100198 | 13889 | 10.23% |
| 2024-11-04 | 11.900 | 12.940 | 0.950 | 7.92% | 11.700 | 13.100 | 69164 | 8745 | 7.06% |
| 2024-11-01 | 13.260 | 11.990 | -1.670 | -12.23% | 11.800 | 13.600 | 94181 | 11811 | 9.62% |
| 2024-10-31 | 15.300 | 13.660 | -1.370 | -9.12% | 13.100 | 15.310 | 142182 | 19881 | 14.52% |
| 2024-10-30 | 13.370 | 15.030 | 0.820 | 5.77% | 13.080 | 15.900 | 183731 | 26884 | 18.76% |
| 2024-10-29 | 12.910 | 14.210 | 1.010 | 7.65% | 12.800 | 15.260 | 140043 | 19046 | 14.30% |
| 2024-10-28 | 12.480 | 13.200 | 0.530 | 4.18% | 11.710 | 13.330 | 120264 | 15225 | 12.28% |
| 2024-10-25 | 13.900 | 12.670 | 0.730 | 6.11% | 12.640 | 14.640 | 187419 | 25417 | 19.13% |
| 2024-10-24 | 11.440 | 11.940 | 0.500 | 4.37% | 11.230 | 12.350 | 107519 | 12637 | 10.98% |
| 2024-10-23 | 10.910 | 11.440 | 0.120 | 1.06% | 10.580 | 11.920 | 108713 | 12412 | 11.10% |
| 2024-10-22 | 13.590 | 11.320 | -0.380 | -3.25% | 10.700 | 13.590 | 184986 | 22168 | 18.89% |
| 2024-10-21 | 9.900 | 11.700 | 2.250 | 23.81% | 9.900 | 11.970 | 168587 | 18450 | 17.21% |
| 2024-10-18 | 8.720 | 9.450 | 0.660 | 7.51% | 8.650 | 9.680 | 95217 | 8906 | 12.58% |
| 2024-10-17 | 8.660 | 8.790 | 0.230 | 2.69% | 8.620 | 9.490 | 74429 | 6692 | 9.83% |
| 2024-10-16 | 8.400 | 8.560 | 0.040 | 0.47% | 8.180 | 8.750 | 23188 | 1975 | 3.06% |
| 2024-10-15 | 8.500 | 8.520 | 0.050 | 0.59% | 8.310 | 9.000 | 39303 | 3421 | 5.19% |
| 2024-10-14 | 8.150 | 8.470 | 0.430 | 5.35% | 7.980 | 8.560 | 31932 | 2657 | 4.22% |
| 2024-10-11 | 8.570 | 8.040 | -0.690 | -7.90% | 7.730 | 8.770 | 42174 | 3438 | 5.57% |
| 2024-10-10 | 9.140 | 8.730 | -0.360 | -3.96% | 8.700 | 9.490 | 43979 | 4011 | 5.81% |
| 2024-10-09 | 9.980 | 9.090 | -1.790 | -16.45% | 9.080 | 10.440 | 69910 | 6922 | 9.24% |
| 2024-10-08 | 11.280 | 10.880 | 1.980 | 22.25% | 9.300 | 11.290 | 98323 | 10209 | 12.99% |
| 2024-09-30 | 7.860 | 8.900 | 1.690 | 23.44% | 7.500 | 9.010 | 80967 | 6696 | 10.70% |
| 2024-09-27 | 6.500 | 7.210 | 0.870 | 13.72% | 6.460 | 7.270 | 60257 | 4179 | 7.96% |
| 2024-09-26 | 6.240 | 6.340 | 0.110 | 1.77% | 6.170 | 6.340 | 16666 | 1043 | 2.20% |
| 2024-09-25 | 6.250 | 6.230 | 0.080 | 1.30% | 6.180 | 6.340 | 22845 | 1428 | 3.02% |
| 2024-09-24 | 5.980 | 6.150 | 0.180 | 3.02% | 5.910 | 6.200 | 16768 | 1020 | 2.22% |
| 2024-09-23 | 5.990 | 5.970 | 0.090 | 1.53% | 5.910 | 6.080 | 11255 | 675 | 1.49% |
| 2024-09-20 | 5.990 | 5.880 | -0.060 | -1.01% | 5.800 | 6.020 | 8560 | 505 | 1.13% |
| 2024-09-19 | 5.880 | 5.940 | 0.090 | 1.54% | 5.830 | 6.040 | 8899 | 528 | 1.18% |
| 2024-09-18 | 5.830 | 5.850 | -0.070 | -1.18% | 5.730 | 5.980 | 9762 | 570 | 1.29% |
| 2024-09-13 | 5.780 | 5.920 | 0.140 | 2.42% | 5.620 | 6.010 | 24021 | 1403 | 3.17% |
| 2024-09-12 | 5.910 | 5.780 | -0.170 | -2.86% | 5.780 | 5.960 | 8559 | 502 | 1.13% |
| 2024-09-11 | 5.970 | 5.950 | -0.050 | -0.83% | 5.890 | 6.000 | 5828 | 345 | 0.77% |
| 2024-09-10 | 6.000 | 6.000 | 0.000 | 0.00% | 5.920 | 6.050 | 6568 | 393 | 0.87% |
| 2024-09-09 | 5.980 | 6.000 | -0.020 | -0.33% | 5.930 | 6.040 | 4279 | 255 | 0.57% |
| 2024-09-06 | 6.300 | 6.020 | -0.250 | -3.99% | 5.900 | 6.300 | 14497 | 873 | 1.91% |
| 2024-09-05 | 6.290 | 6.270 | -0.040 | -0.63% | 6.230 | 6.330 | 5877 | 368 | 0.78% |
| 2024-09-04 | 6.440 | 6.310 | -0.160 | -2.47% | 6.180 | 6.440 | 14546 | 917 | 1.92% |
| 2024-09-03 | 6.450 | 6.470 | -0.040 | -0.61% | 6.400 | 6.560 | 11838 | 756 | 1.56% |
| 2024-09-02 | 6.680 | 6.510 | -0.100 | -1.51% | 6.380 | 6.720 | 14347 | 937 | 1.90% |
| 2024-08-30 | 6.500 | 6.610 | 0.050 | 0.76% | 6.500 | 6.750 | 16897 | 1121 | 2.23% |
| 2024-08-29 | 6.650 | 6.560 | -0.230 | -3.39% | 6.440 | 6.740 | 21795 | 1436 | 2.88% |
| 2024-08-28 | 6.590 | 6.790 | 0.230 | 3.51% | 6.420 | 6.860 | 19188 | 1289 | 2.53% |
| 2024-08-27 | 6.480 | 6.560 | 0.130 | 2.02% | 6.440 | 6.820 | 13216 | 878 | 1.75% |
| 2024-08-26 | 6.460 | 6.430 | 0.030 | 0.47% | 6.400 | 6.540 | 4746 | 306 | 0.63% |
| 2024-08-23 | 6.430 | 6.400 | -0.050 | -0.78% | 6.360 | 6.520 | 4555 | 293 | 0.60% |
| 2024-08-22 | 6.720 | 6.450 | -0.240 | -3.59% | 6.420 | 6.720 | 8878 | 579 | 1.17% |
| 2024-08-21 | 6.870 | 6.690 | -0.150 | -2.19% | 6.660 | 6.870 | 10674 | 719 | 1.41% |
| 2024-08-20 | 6.850 | 6.840 | -0.030 | -0.44% | 6.810 | 7.040 | 10456 | 723 | 1.38% |
| 2024-08-19 | 7.040 | 6.870 | -0.170 | -2.41% | 6.870 | 7.080 | 11170 | 774 | 1.48% |
| 2024-08-16 | 7.150 | 7.040 | -0.070 | -0.98% | 7.020 | 7.180 | 5351 | 379 | 0.71% |
| 2024-08-15 | 7.080 | 7.110 | -0.030 | -0.42% | 7.070 | 7.240 | 7778 | 555 | 1.03% |
| 2024-08-14 | 7.150 | 7.140 | -0.020 | -0.28% | 7.080 | 7.180 | 4857 | 346 | 0.64% |
| 2024-08-13 | 7.200 | 7.160 | -0.020 | -0.28% | 7.060 | 7.230 | 8080 | 575 | 1.07% |