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 | 17.360 | 17.210 | 0.000 | 0.00% | 16.700 | 17.560 | 65126 | 11188 | 7.53% |
| 2024-11-20 | 16.900 | 17.210 | 0.390 | 2.32% | 16.580 | 17.350 | 73164 | 12462 | 8.46% |
| 2024-11-19 | 15.990 | 16.820 | 1.160 | 7.41% | 14.650 | 16.820 | 66576 | 10475 | 7.69% |
| 2024-11-18 | 16.150 | 15.660 | -0.460 | -2.85% | 15.280 | 16.530 | 49436 | 7820 | 5.71% |
| 2024-11-15 | 16.500 | 16.120 | -0.570 | -3.42% | 16.000 | 17.050 | 47901 | 7872 | 5.54% |
| 2024-11-14 | 17.000 | 16.690 | -0.370 | -2.17% | 16.590 | 17.490 | 45517 | 7755 | 5.26% |
| 2024-11-13 | 17.250 | 17.060 | -0.190 | -1.10% | 16.170 | 17.250 | 52150 | 8687 | 6.03% |
| 2024-11-12 | 18.560 | 17.250 | -1.200 | -6.50% | 16.960 | 18.680 | 80429 | 14124 | 9.30% |
| 2024-11-11 | 18.250 | 18.450 | 0.420 | 2.33% | 17.850 | 18.950 | 88900 | 16362 | 10.28% |
| 2024-11-08 | 17.900 | 18.030 | 0.200 | 1.12% | 17.260 | 18.990 | 115597 | 21052 | 13.36% |
| 2024-11-07 | 17.250 | 17.830 | 0.220 | 1.25% | 16.250 | 18.200 | 131481 | 22903 | 15.20% |
| 2024-11-06 | 19.010 | 17.610 | -0.680 | -3.72% | 17.600 | 21.300 | 205318 | 38869 | 23.73% |
| 2024-11-05 | 15.270 | 18.290 | 3.710 | 25.45% | 14.600 | 18.880 | 196944 | 33227 | 22.76% |
| 2024-11-04 | 13.750 | 14.580 | 1.080 | 8.00% | 13.620 | 14.940 | 74138 | 10638 | 8.57% |
| 2024-11-01 | 15.520 | 13.500 | -2.020 | -13.02% | 13.000 | 15.800 | 89893 | 12800 | 10.39% |
| 2024-10-31 | 16.810 | 15.520 | -0.680 | -4.20% | 15.070 | 16.850 | 94081 | 14810 | 10.87% |
| 2024-10-30 | 16.400 | 16.200 | 0.060 | 0.37% | 15.810 | 17.260 | 89347 | 14676 | 10.33% |
| 2024-10-29 | 15.790 | 16.140 | 0.480 | 3.07% | 15.010 | 16.410 | 101831 | 16163 | 11.77% |
| 2024-10-28 | 15.550 | 15.660 | -0.640 | -3.93% | 14.930 | 16.550 | 107848 | 16826 | 12.47% |
| 2024-10-25 | 17.580 | 16.300 | -1.030 | -5.94% | 15.800 | 18.300 | 168579 | 29126 | 19.48% |
| 2024-10-24 | 17.000 | 17.330 | -0.550 | -3.08% | 16.670 | 18.820 | 159334 | 27974 | 18.42% |
| 2024-10-23 | 15.000 | 17.880 | 1.380 | 8.36% | 15.000 | 19.780 | 198230 | 34364 | 22.91% |
| 2024-10-22 | 17.350 | 16.500 | 0.900 | 5.77% | 13.000 | 19.680 | 255813 | 42884 | 29.57% |
| 2024-10-21 | 12.970 | 15.600 | 3.600 | 30.00% | 12.530 | 15.600 | 216076 | 31341 | 24.97% |
| 2024-10-18 | 10.100 | 12.000 | 1.990 | 19.88% | 9.870 | 12.800 | 192145 | 21543 | 22.21% |
| 2024-10-17 | 9.660 | 10.010 | 0.840 | 9.16% | 9.350 | 11.390 | 161567 | 16498 | 18.67% |
| 2024-10-16 | 8.900 | 9.170 | -0.190 | -2.03% | 8.900 | 9.500 | 72648 | 6655 | 8.40% |
| 2024-10-15 | 9.400 | 9.360 | -0.310 | -3.21% | 9.000 | 9.960 | 112573 | 10752 | 13.01% |
| 2024-10-14 | 9.330 | 9.670 | 0.480 | 5.22% | 8.630 | 9.900 | 114316 | 10813 | 13.21% |
| 2024-10-11 | 9.250 | 9.190 | -1.220 | -11.72% | 8.300 | 9.410 | 147025 | 13005 | 16.99% |
| 2024-10-10 | 8.280 | 10.410 | 2.390 | 29.80% | 8.280 | 10.420 | 223216 | 22139 | 25.80% |
| 2024-10-09 | 9.400 | 8.020 | -2.090 | -20.67% | 8.020 | 9.980 | 107802 | 10117 | 12.46% |
| 2024-10-08 | 10.100 | 10.110 | 2.330 | 29.95% | 8.550 | 10.110 | 142333 | 13537 | 16.45% |
| 2024-09-30 | 6.480 | 7.780 | 1.670 | 27.33% | 6.340 | 7.880 | 97830 | 6846 | 11.31% |
| 2024-09-27 | 5.560 | 6.110 | 0.550 | 9.89% | 5.560 | 6.290 | 55864 | 3330 | 6.46% |
| 2024-09-26 | 5.460 | 5.560 | 0.100 | 1.83% | 5.390 | 5.640 | 25500 | 1412 | 2.95% |
| 2024-09-25 | 5.400 | 5.460 | 0.070 | 1.30% | 5.400 | 5.600 | 17907 | 986 | 2.07% |
| 2024-09-24 | 5.260 | 5.390 | 0.160 | 3.06% | 5.220 | 5.440 | 13725 | 736 | 1.59% |
| 2024-09-23 | 5.340 | 5.230 | -0.110 | -2.06% | 5.210 | 5.340 | 7572 | 400 | 0.88% |
| 2024-09-20 | 5.440 | 5.340 | -0.030 | -0.56% | 5.330 | 5.450 | 6099 | 327 | 0.70% |
| 2024-09-19 | 5.360 | 5.370 | 0.060 | 1.13% | 5.300 | 5.430 | 9847 | 529 | 1.14% |
| 2024-09-18 | 5.470 | 5.310 | 0.000 | 0.00% | 5.250 | 5.470 | 9828 | 522 | 1.14% |
| 2024-09-13 | 5.220 | 5.310 | 0.120 | 2.31% | 5.010 | 5.450 | 17062 | 898 | 1.97% |
| 2024-09-12 | 5.270 | 5.190 | -0.080 | -1.52% | 5.180 | 5.350 | 6926 | 364 | 0.80% |
| 2024-09-11 | 5.360 | 5.270 | -0.040 | -0.75% | 5.230 | 5.360 | 5366 | 283 | 0.62% |
| 2024-09-10 | 5.310 | 5.310 | 0.010 | 0.19% | 5.190 | 5.370 | 7843 | 412 | 0.91% |
| 2024-09-09 | 5.290 | 5.300 | -0.020 | -0.38% | 5.130 | 5.370 | 5901 | 312 | 0.68% |
| 2024-09-06 | 5.330 | 5.320 | -0.010 | -0.19% | 5.270 | 5.410 | 8296 | 441 | 0.96% |
| 2024-09-05 | 5.320 | 5.330 | 0.020 | 0.38% | 5.280 | 5.430 | 6687 | 357 | 0.77% |
| 2024-09-04 | 5.430 | 5.310 | -0.130 | -2.39% | 5.260 | 5.460 | 8278 | 440 | 0.96% |
| 2024-09-03 | 5.380 | 5.440 | 0.060 | 1.12% | 5.380 | 5.540 | 8234 | 449 | 0.95% |
| 2024-09-02 | 5.610 | 5.380 | -0.210 | -3.76% | 5.360 | 5.650 | 14549 | 799 | 1.68% |
| 2024-08-30 | 5.490 | 5.590 | 0.170 | 3.14% | 5.420 | 5.600 | 18114 | 1005 | 2.09% |
| 2024-08-29 | 5.480 | 5.420 | -0.040 | -0.73% | 5.300 | 5.500 | 12794 | 691 | 1.48% |
| 2024-08-28 | 5.360 | 5.460 | 0.100 | 1.87% | 5.340 | 5.550 | 14229 | 778 | 1.64% |
| 2024-08-27 | 5.540 | 5.360 | -0.180 | -3.25% | 5.350 | 5.620 | 17829 | 972 | 2.06% |
| 2024-08-26 | 5.250 | 5.540 | 0.340 | 6.54% | 5.160 | 5.580 | 28625 | 1559 | 3.31% |
| 2024-08-23 | 5.170 | 5.200 | -0.010 | -0.19% | 5.110 | 5.300 | 11297 | 587 | 1.31% |
| 2024-08-22 | 5.510 | 5.210 | -0.210 | -3.87% | 5.200 | 5.510 | 18943 | 1004 | 2.19% |
| 2024-08-21 | 5.640 | 5.420 | -0.140 | -2.52% | 5.410 | 5.730 | 18496 | 1018 | 2.14% |
| 2024-08-20 | 5.550 | 5.560 | 0.060 | 1.09% | 5.420 | 5.670 | 26405 | 1466 | 3.05% |
| 2024-08-19 | 5.780 | 5.500 | -0.210 | -3.68% | 5.500 | 5.780 | 19592 | 1098 | 2.26% |
| 2024-08-16 | 5.630 | 5.710 | 0.090 | 1.60% | 5.620 | 5.820 | 24542 | 1400 | 2.84% |
| 2024-08-15 | 5.650 | 5.620 | -0.040 | -0.71% | 5.540 | 5.770 | 20349 | 1149 | 2.36% |
| 2024-08-14 | 5.870 | 5.660 | -0.210 | -3.58% | 5.600 | 5.940 | 30812 | 1757 | 3.57% |
| 2024-08-13 | 6.040 | 5.870 | -0.140 | -2.33% | 5.760 | 6.040 | 31128 | 1827 | 3.61% |