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 | 17.250 | 18.380 | 1.200 | 6.98% | 17.010 | 18.770 | 119076 | 21279 | 11.89% |
| 2024-11-20 | 16.690 | 17.180 | 0.440 | 2.63% | 16.350 | 17.300 | 60577 | 10285 | 6.05% |
| 2024-11-19 | 17.190 | 16.740 | -0.360 | -2.11% | 15.610 | 17.320 | 71351 | 11751 | 7.12% |
| 2024-11-18 | 16.760 | 17.100 | 0.330 | 1.97% | 16.060 | 17.380 | 71432 | 12029 | 7.13% |
| 2024-11-15 | 16.760 | 16.770 | -0.220 | -1.29% | 16.010 | 17.350 | 71064 | 11826 | 7.09% |
| 2024-11-14 | 17.210 | 16.990 | -0.270 | -1.56% | 16.960 | 17.970 | 62155 | 10870 | 6.21% |
| 2024-11-13 | 17.750 | 17.260 | -0.540 | -3.03% | 16.500 | 17.750 | 77388 | 13183 | 7.73% |
| 2024-11-12 | 17.640 | 17.800 | 0.420 | 2.42% | 17.250 | 18.180 | 84247 | 14853 | 8.41% |
| 2024-11-11 | 17.400 | 17.380 | 0.120 | 0.70% | 16.670 | 18.000 | 78484 | 13579 | 7.84% |
| 2024-11-08 | 17.610 | 17.260 | -0.380 | -2.15% | 17.050 | 18.230 | 104767 | 18489 | 10.46% |
| 2024-11-07 | 18.300 | 17.640 | 0.000 | 0.00% | 16.940 | 18.530 | 159805 | 28529 | 15.95% |
| 2024-11-06 | 16.800 | 17.640 | 0.440 | 2.56% | 16.510 | 19.800 | 228563 | 40526 | 22.82% |
| 2024-11-05 | 16.950 | 17.200 | 0.680 | 4.12% | 16.150 | 17.970 | 191783 | 32763 | 19.15% |
| 2024-11-04 | 13.600 | 16.520 | 2.980 | 22.01% | 13.600 | 17.400 | 170925 | 26685 | 17.06% |
| 2024-11-01 | 14.380 | 13.540 | -1.130 | -7.70% | 13.500 | 14.630 | 69427 | 9709 | 6.93% |
| 2024-10-31 | 15.610 | 14.670 | -0.680 | -4.43% | 14.150 | 15.880 | 109105 | 16368 | 10.89% |
| 2024-10-30 | 15.080 | 15.350 | 0.400 | 2.68% | 14.300 | 15.650 | 105732 | 15875 | 10.56% |
| 2024-10-29 | 13.840 | 14.950 | 1.200 | 8.73% | 13.830 | 15.250 | 111093 | 16096 | 11.09% |
| 2024-10-28 | 13.350 | 13.750 | 0.120 | 0.88% | 13.020 | 14.080 | 87353 | 11763 | 8.72% |
| 2024-10-25 | 14.320 | 13.630 | -0.270 | -1.94% | 13.630 | 15.480 | 144617 | 21129 | 14.44% |
| 2024-10-24 | 13.680 | 13.900 | 0.380 | 2.81% | 13.300 | 14.540 | 120834 | 16843 | 12.06% |
| 2024-10-23 | 13.770 | 13.520 | 0.140 | 1.05% | 13.020 | 13.960 | 96047 | 13067 | 9.59% |
| 2024-10-22 | 12.810 | 13.380 | 0.260 | 1.98% | 12.180 | 14.590 | 159049 | 21431 | 15.88% |
| 2024-10-21 | 12.520 | 13.120 | 1.180 | 9.88% | 12.520 | 13.620 | 127546 | 16688 | 14.26% |
| 2024-10-18 | 11.260 | 11.940 | 0.730 | 6.51% | 11.050 | 12.350 | 77150 | 9158 | 8.62% |
| 2024-10-17 | 11.010 | 11.210 | 0.410 | 3.80% | 10.910 | 11.950 | 51222 | 5819 | 5.73% |
| 2024-10-16 | 10.430 | 10.800 | 0.000 | 0.00% | 10.430 | 11.090 | 18401 | 1983 | 2.06% |
| 2024-10-15 | 11.060 | 10.800 | -0.200 | -1.82% | 10.750 | 11.450 | 26324 | 2914 | 2.94% |
| 2024-10-14 | 10.650 | 11.000 | 0.480 | 4.56% | 10.250 | 11.160 | 34077 | 3679 | 3.81% |
| 2024-10-11 | 11.580 | 10.520 | -1.060 | -9.15% | 10.300 | 11.580 | 44726 | 4807 | 5.00% |
| 2024-10-10 | 11.390 | 11.580 | -0.030 | -0.26% | 11.330 | 12.210 | 50579 | 5938 | 5.65% |
| 2024-10-09 | 12.150 | 11.610 | -1.890 | -14.00% | 11.350 | 12.920 | 70228 | 8507 | 7.85% |
| 2024-10-08 | 13.890 | 13.500 | 2.250 | 20.00% | 11.650 | 14.440 | 120979 | 15701 | 13.52% |
| 2024-09-30 | 10.100 | 11.250 | 1.740 | 18.30% | 9.700 | 11.340 | 81863 | 8684 | 9.15% |
| 2024-09-27 | 8.770 | 9.510 | 0.870 | 10.07% | 8.670 | 9.640 | 34348 | 3150 | 3.84% |
| 2024-09-26 | 8.310 | 8.640 | 0.310 | 3.72% | 8.260 | 8.650 | 16574 | 1415 | 1.85% |
| 2024-09-25 | 8.600 | 8.330 | -0.080 | -0.95% | 8.290 | 8.650 | 14896 | 1268 | 1.67% |
| 2024-09-24 | 8.180 | 8.410 | 0.280 | 3.44% | 8.110 | 8.440 | 8607 | 714 | 0.96% |
| 2024-09-23 | 8.150 | 8.130 | -0.040 | -0.49% | 8.090 | 8.200 | 4012 | 326 | 0.45% |
| 2024-09-20 | 8.190 | 8.170 | -0.030 | -0.37% | 8.140 | 8.390 | 7852 | 647 | 0.88% |
| 2024-09-19 | 8.200 | 8.200 | 0.040 | 0.49% | 8.150 | 8.320 | 5452 | 449 | 0.61% |
| 2024-09-18 | 8.260 | 8.160 | -0.120 | -1.45% | 8.080 | 8.270 | 3888 | 317 | 0.43% |
| 2024-09-13 | 8.310 | 8.280 | -0.070 | -0.84% | 8.180 | 8.540 | 5542 | 462 | 0.62% |
| 2024-09-12 | 8.410 | 8.350 | -0.050 | -0.60% | 8.330 | 8.480 | 4152 | 348 | 0.46% |
| 2024-09-11 | 8.450 | 8.400 | -0.010 | -0.12% | 8.330 | 8.520 | 4094 | 345 | 0.46% |
| 2024-09-10 | 8.520 | 8.410 | -0.050 | -0.59% | 8.330 | 8.530 | 6216 | 522 | 0.69% |
| 2024-09-09 | 8.480 | 8.460 | -0.010 | -0.12% | 8.420 | 8.620 | 3291 | 281 | 0.37% |
| 2024-09-06 | 8.600 | 8.470 | -0.140 | -1.63% | 8.430 | 8.690 | 4700 | 401 | 0.53% |
| 2024-09-05 | 8.720 | 8.610 | -0.090 | -1.03% | 8.580 | 8.740 | 3839 | 332 | 0.43% |
| 2024-09-04 | 8.800 | 8.700 | -0.050 | -0.57% | 8.570 | 8.800 | 4630 | 401 | 0.52% |
| 2024-09-03 | 8.700 | 8.750 | 0.010 | 0.11% | 8.630 | 8.860 | 3975 | 347 | 0.44% |
| 2024-09-02 | 8.940 | 8.740 | -0.190 | -2.13% | 8.730 | 8.980 | 3491 | 310 | 0.39% |
| 2024-08-30 | 8.730 | 8.930 | 0.230 | 2.64% | 8.680 | 9.110 | 11225 | 1003 | 1.25% |
| 2024-08-29 | 8.580 | 8.700 | 0.150 | 1.75% | 8.480 | 8.790 | 7335 | 635 | 0.82% |
| 2024-08-28 | 8.490 | 8.550 | 0.030 | 0.35% | 8.430 | 8.650 | 5278 | 452 | 0.59% |
| 2024-08-27 | 8.700 | 8.520 | -0.060 | -0.70% | 8.520 | 8.720 | 4868 | 418 | 0.54% |
| 2024-08-26 | 8.450 | 8.580 | 0.090 | 1.06% | 8.450 | 8.720 | 3873 | 333 | 0.43% |
| 2024-08-23 | 8.510 | 8.490 | 0.020 | 0.24% | 8.400 | 8.560 | 4493 | 380 | 0.50% |
| 2024-08-22 | 8.640 | 8.470 | -0.230 | -2.64% | 8.450 | 8.790 | 7307 | 626 | 0.82% |
| 2024-08-21 | 9.060 | 8.700 | -0.360 | -3.97% | 8.700 | 9.060 | 13710 | 1213 | 1.53% |
| 2024-08-20 | 9.050 | 9.060 | -0.020 | -0.22% | 9.010 | 9.250 | 6671 | 607 | 0.75% |
| 2024-08-19 | 9.180 | 9.080 | -0.060 | -0.66% | 9.020 | 9.180 | 4622 | 419 | 0.52% |
| 2024-08-16 | 9.160 | 9.140 | -0.010 | -0.11% | 9.100 | 9.220 | 4152 | 379 | 0.46% |
| 2024-08-15 | 9.200 | 9.150 | -0.080 | -0.87% | 9.070 | 9.310 | 4652 | 427 | 0.52% |
| 2024-08-14 | 9.230 | 9.230 | -0.040 | -0.43% | 9.190 | 9.320 | 4754 | 438 | 0.53% |
| 2024-08-13 | 9.180 | 9.270 | 0.130 | 1.42% | 9.080 | 9.360 | 9373 | 862 | 1.05% |