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 | 16.430 | 18.000 | 1.120 | 6.64% | 16.400 | 18.000 | 57681 | 10080 | 20.18% |
| 2024-11-20 | 15.700 | 16.880 | 0.810 | 5.04% | 15.600 | 17.500 | 44828 | 7499 | 15.68% |
| 2024-11-19 | 17.680 | 16.070 | -0.640 | -3.83% | 14.730 | 17.680 | 46481 | 7385 | 16.26% |
| 2024-11-18 | 17.500 | 16.710 | -0.850 | -4.84% | 16.500 | 17.860 | 39052 | 6730 | 13.66% |
| 2024-11-15 | 17.840 | 17.560 | -0.040 | -0.23% | 16.830 | 17.980 | 41698 | 7237 | 14.59% |
| 2024-11-14 | 18.300 | 17.600 | -1.300 | -6.88% | 17.510 | 18.500 | 52901 | 9495 | 18.51% |
| 2024-11-13 | 19.000 | 18.900 | -1.710 | -8.30% | 17.900 | 19.520 | 91340 | 17001 | 31.95% |
| 2024-11-12 | 18.970 | 20.610 | 3.190 | 18.31% | 18.310 | 22.640 | 130744 | 27651 | 45.74% |
| 2024-11-11 | 17.040 | 17.420 | 0.140 | 0.81% | 16.300 | 17.440 | 33503 | 5661 | 11.72% |
| 2024-11-08 | 18.860 | 17.280 | -0.800 | -4.42% | 17.020 | 18.860 | 45296 | 8008 | 15.85% |
| 2024-11-07 | 17.010 | 18.080 | 0.670 | 3.85% | 16.660 | 18.500 | 64069 | 11424 | 22.41% |
| 2024-11-06 | 16.700 | 17.410 | 0.910 | 5.52% | 16.500 | 17.980 | 67013 | 11506 | 23.44% |
| 2024-11-05 | 15.380 | 16.500 | 1.350 | 8.91% | 15.300 | 16.500 | 41852 | 6655 | 14.64% |
| 2024-11-04 | 14.440 | 15.150 | 0.750 | 5.21% | 14.440 | 15.250 | 31708 | 4736 | 11.09% |
| 2024-11-01 | 16.200 | 14.400 | -2.560 | -15.09% | 14.100 | 16.990 | 39693 | 6169 | 13.89% |
| 2024-10-31 | 17.460 | 16.960 | -2.040 | -10.74% | 16.660 | 17.790 | 65475 | 11228 | 22.91% |
| 2024-10-30 | 17.880 | 19.000 | 1.490 | 8.51% | 16.600 | 19.300 | 71001 | 12573 | 24.84% |
| 2024-10-29 | 17.000 | 17.510 | 0.230 | 1.33% | 16.410 | 18.600 | 85482 | 14628 | 29.91% |
| 2024-10-28 | 16.580 | 17.280 | -0.010 | -0.06% | 15.680 | 17.440 | 90048 | 15025 | 31.50% |
| 2024-10-25 | 21.380 | 17.290 | 0.020 | 0.12% | 17.160 | 21.880 | 159321 | 31927 | 55.74% |
| 2024-10-24 | 15.610 | 17.270 | 3.980 | 29.95% | 15.600 | 17.270 | 54888 | 9261 | 19.20% |
| 2024-10-23 | 12.650 | 13.290 | 0.440 | 3.42% | 12.510 | 13.500 | 38541 | 5034 | 13.48% |
| 2024-10-22 | 14.330 | 12.850 | -0.740 | -5.45% | 12.580 | 14.330 | 51300 | 6791 | 17.95% |
| 2024-10-21 | 13.280 | 13.590 | 1.330 | 10.85% | 12.580 | 14.410 | 53426 | 7081 | 18.69% |
| 2024-10-18 | 11.340 | 12.260 | 0.920 | 8.11% | 11.150 | 12.290 | 33371 | 3961 | 11.67% |
| 2024-10-17 | 10.950 | 11.340 | 0.710 | 6.68% | 10.900 | 12.190 | 46335 | 5399 | 16.21% |
| 2024-10-16 | 10.380 | 10.630 | 0.130 | 1.24% | 10.240 | 10.780 | 12679 | 1333 | 4.44% |
| 2024-10-15 | 10.620 | 10.500 | -0.210 | -1.96% | 10.430 | 11.200 | 13137 | 1416 | 4.60% |
| 2024-10-14 | 10.160 | 10.710 | 0.560 | 5.52% | 10.160 | 10.770 | 12498 | 1310 | 4.37% |
| 2024-10-11 | 10.690 | 10.150 | -0.630 | -5.84% | 9.870 | 10.890 | 12239 | 1261 | 4.28% |
| 2024-10-10 | 11.270 | 10.780 | -0.300 | -2.71% | 10.540 | 11.600 | 13379 | 1481 | 4.68% |
| 2024-10-09 | 12.510 | 11.080 | -2.610 | -19.07% | 11.080 | 13.350 | 23362 | 2810 | 8.17% |
| 2024-10-08 | 14.460 | 13.690 | 2.080 | 17.92% | 12.010 | 14.500 | 33099 | 4391 | 11.58% |
| 2024-09-30 | 10.410 | 11.610 | 1.690 | 17.04% | 10.100 | 11.960 | 28957 | 3189 | 10.13% |
| 2024-09-27 | 9.380 | 9.920 | 0.650 | 7.01% | 9.340 | 10.020 | 19150 | 1868 | 6.70% |
| 2024-09-26 | 9.090 | 9.270 | 0.120 | 1.31% | 9.090 | 9.290 | 3329 | 306 | 1.16% |
| 2024-09-25 | 9.220 | 9.150 | 0.020 | 0.22% | 9.070 | 9.370 | 5421 | 498 | 1.90% |
| 2024-09-24 | 9.090 | 9.130 | 0.140 | 1.56% | 8.930 | 9.250 | 4891 | 445 | 1.71% |
| 2024-09-23 | 9.250 | 8.990 | -0.170 | -1.86% | 8.990 | 9.400 | 1723 | 157 | 0.60% |
| 2024-09-20 | 9.190 | 9.160 | -0.050 | -0.54% | 9.130 | 9.350 | 1745 | 160 | 0.61% |
| 2024-09-19 | 9.170 | 9.210 | 0.020 | 0.22% | 9.120 | 9.400 | 2677 | 247 | 0.94% |
| 2024-09-18 | 9.320 | 9.190 | -0.180 | -1.92% | 9.000 | 9.350 | 3355 | 307 | 1.17% |
| 2024-09-13 | 9.300 | 9.370 | -0.090 | -0.95% | 9.180 | 9.730 | 8128 | 764 | 2.84% |
| 2024-09-12 | 9.900 | 9.460 | -0.430 | -4.35% | 9.370 | 9.900 | 8761 | 838 | 3.07% |
| 2024-09-11 | 9.000 | 9.890 | 0.810 | 8.92% | 9.000 | 10.200 | 26025 | 2511 | 9.10% |
| 2024-09-10 | 8.980 | 9.080 | 0.100 | 1.11% | 8.810 | 9.100 | 3322 | 297 | 1.16% |
| 2024-09-09 | 8.700 | 8.980 | 0.230 | 2.63% | 8.620 | 9.050 | 10527 | 931 | 3.68% |
| 2024-09-06 | 8.750 | 8.750 | 0.040 | 0.46% | 8.630 | 8.980 | 4052 | 352 | 1.42% |
| 2024-09-05 | 8.660 | 8.710 | 0.100 | 1.16% | 8.590 | 8.740 | 2534 | 220 | 0.89% |
| 2024-09-04 | 8.770 | 8.610 | -0.220 | -2.49% | 8.440 | 8.810 | 4251 | 365 | 1.49% |
| 2024-09-03 | 8.920 | 8.830 | 0.000 | 0.00% | 8.720 | 8.920 | 2623 | 231 | 0.92% |
| 2024-09-02 | 9.140 | 8.830 | -0.260 | -2.86% | 8.800 | 9.140 | 2759 | 245 | 0.97% |
| 2024-08-30 | 8.910 | 9.090 | 0.110 | 1.22% | 8.780 | 9.180 | 5747 | 521 | 2.01% |
| 2024-08-29 | 8.810 | 8.980 | 0.260 | 2.98% | 8.810 | 9.190 | 3855 | 343 | 1.35% |
| 2024-08-28 | 8.670 | 8.720 | 0.020 | 0.23% | 8.620 | 8.900 | 1346 | 117 | 0.47% |
| 2024-08-27 | 8.820 | 8.700 | -0.170 | -1.92% | 8.560 | 8.830 | 2185 | 190 | 0.76% |
| 2024-08-26 | 8.880 | 8.870 | 0.050 | 0.57% | 8.800 | 8.970 | 1058 | 93 | 0.37% |
| 2024-08-23 | 8.880 | 8.820 | -0.060 | -0.68% | 8.700 | 8.890 | 1244 | 108 | 0.44% |
| 2024-08-22 | 8.840 | 8.880 | -0.030 | -0.34% | 8.810 | 8.930 | 737 | 65 | 0.26% |
| 2024-08-21 | 8.860 | 8.910 | 0.010 | 0.11% | 8.760 | 8.990 | 1393 | 123 | 0.49% |
| 2024-08-20 | 8.970 | 8.900 | -0.110 | -1.22% | 8.900 | 9.110 | 3067 | 276 | 1.07% |
| 2024-08-19 | 9.050 | 9.010 | 0.000 | 0.00% | 8.940 | 9.080 | 1588 | 142 | 0.56% |
| 2024-08-16 | 8.990 | 9.010 | 0.080 | 0.90% | 8.900 | 9.170 | 3663 | 331 | 1.28% |
| 2024-08-15 | 8.850 | 8.930 | 0.070 | 0.79% | 8.710 | 8.980 | 2823 | 250 | 0.99% |
| 2024-08-14 | 9.000 | 8.860 | -0.080 | -0.89% | 8.790 | 9.000 | 3667 | 323 | 1.28% |
| 2024-08-13 | 9.000 | 8.940 | -0.060 | -0.67% | 8.850 | 9.000 | 2694 | 239 | 0.94% |