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 | 17.220 | 18.090 | 1.040 | 6.10% | 16.820 | 18.500 | 86911 | 15282 | 14.75% |
| 2024-11-20 | 16.000 | 17.050 | 0.590 | 3.58% | 15.980 | 17.180 | 57424 | 9572 | 9.74% |
| 2024-11-19 | 16.310 | 16.460 | -0.700 | -4.08% | 14.650 | 16.810 | 76056 | 12073 | 12.90% |
| 2024-11-18 | 19.600 | 17.160 | -1.240 | -6.74% | 17.060 | 21.400 | 102262 | 19341 | 17.35% |
| 2024-11-15 | 16.700 | 18.400 | 1.410 | 8.30% | 16.200 | 18.580 | 100603 | 17704 | 17.07% |
| 2024-11-14 | 17.240 | 16.990 | -0.690 | -3.90% | 16.690 | 18.470 | 63589 | 11121 | 10.79% |
| 2024-11-13 | 16.240 | 17.680 | 1.570 | 9.75% | 15.200 | 17.690 | 88104 | 14593 | 14.95% |
| 2024-11-12 | 17.000 | 16.110 | -0.720 | -4.28% | 15.880 | 17.350 | 45360 | 7453 | 7.70% |
| 2024-11-11 | 16.520 | 16.830 | -0.050 | -0.30% | 16.110 | 17.460 | 50772 | 8443 | 8.61% |
| 2024-11-08 | 18.800 | 16.880 | -0.760 | -4.31% | 16.570 | 18.800 | 79911 | 13806 | 13.56% |
| 2024-11-07 | 17.500 | 17.640 | -0.340 | -1.89% | 17.010 | 18.960 | 106331 | 19015 | 18.04% |
| 2024-11-06 | 16.830 | 17.980 | 0.830 | 4.84% | 16.380 | 20.370 | 157130 | 28388 | 26.66% |
| 2024-11-05 | 15.500 | 17.150 | 1.500 | 9.58% | 15.010 | 17.280 | 111707 | 18260 | 18.95% |
| 2024-11-04 | 13.940 | 15.650 | 1.530 | 10.84% | 13.800 | 16.500 | 81777 | 12489 | 13.87% |
| 2024-11-01 | 16.770 | 14.120 | -3.160 | -18.29% | 14.070 | 17.000 | 107020 | 16467 | 18.16% |
| 2024-10-31 | 15.600 | 17.280 | 1.200 | 7.46% | 15.400 | 19.000 | 156792 | 27028 | 26.60% |
| 2024-10-30 | 15.200 | 16.080 | 0.130 | 0.82% | 14.750 | 17.590 | 128361 | 20681 | 21.78% |
| 2024-10-29 | 14.370 | 15.950 | 1.960 | 14.01% | 13.990 | 16.560 | 156963 | 23997 | 26.63% |
| 2024-10-28 | 14.210 | 13.990 | -0.670 | -4.57% | 13.330 | 14.780 | 100481 | 14037 | 17.05% |
| 2024-10-25 | 14.550 | 14.660 | -0.630 | -4.12% | 14.400 | 16.890 | 164717 | 25281 | 27.95% |
| 2024-10-24 | 14.500 | 15.290 | -0.180 | -1.16% | 14.200 | 17.000 | 186267 | 28982 | 31.60% |
| 2024-10-23 | 13.870 | 15.470 | 0.850 | 5.81% | 13.580 | 19.000 | 247694 | 42943 | 42.02% |
| 2024-10-22 | 11.000 | 14.620 | 3.370 | 29.96% | 10.270 | 14.620 | 176045 | 21532 | 29.87% |
| 2024-10-21 | 10.190 | 11.250 | 1.180 | 11.72% | 10.190 | 11.250 | 100064 | 10810 | 16.98% |
| 2024-10-18 | 9.400 | 10.070 | 0.620 | 6.56% | 9.380 | 10.410 | 73765 | 7320 | 12.51% |
| 2024-10-17 | 9.240 | 9.450 | 0.240 | 2.61% | 9.240 | 10.050 | 73701 | 7084 | 12.50% |
| 2024-10-16 | 8.810 | 9.210 | 0.130 | 1.43% | 8.760 | 9.280 | 33309 | 3026 | 5.65% |
| 2024-10-15 | 9.380 | 9.080 | -0.040 | -0.44% | 9.050 | 9.870 | 50450 | 4782 | 8.56% |
| 2024-10-14 | 8.870 | 9.120 | 0.360 | 4.11% | 8.600 | 9.260 | 36522 | 3277 | 6.20% |
| 2024-10-11 | 9.550 | 8.760 | -0.790 | -8.27% | 8.570 | 9.550 | 44898 | 4022 | 7.62% |
| 2024-10-10 | 10.090 | 9.550 | -0.390 | -3.92% | 9.500 | 10.500 | 55863 | 5563 | 9.48% |
| 2024-10-09 | 11.360 | 9.940 | -2.600 | -20.73% | 9.900 | 11.580 | 68851 | 7456 | 11.68% |
| 2024-10-08 | 12.710 | 12.540 | 1.990 | 18.86% | 11.010 | 13.480 | 118392 | 14362 | 20.09% |
| 2024-09-30 | 9.550 | 10.550 | 1.630 | 18.27% | 8.670 | 10.970 | 118850 | 11511 | 20.16% |
| 2024-09-27 | 8.060 | 8.920 | 0.760 | 9.31% | 8.060 | 9.300 | 63414 | 5478 | 10.76% |
| 2024-09-26 | 8.100 | 8.160 | 0.270 | 3.42% | 7.830 | 8.370 | 40404 | 3287 | 6.85% |
| 2024-09-25 | 7.550 | 7.890 | 0.600 | 8.23% | 7.500 | 8.740 | 47447 | 3842 | 8.05% |
| 2024-09-24 | 7.170 | 7.290 | 0.170 | 2.39% | 7.100 | 7.310 | 8526 | 617 | 1.45% |
| 2024-09-23 | 7.170 | 7.120 | -0.070 | -0.97% | 7.100 | 7.200 | 6638 | 474 | 1.13% |
| 2024-09-20 | 7.370 | 7.190 | -0.070 | -0.96% | 7.180 | 7.370 | 6372 | 460 | 1.08% |
| 2024-09-19 | 7.370 | 7.260 | 0.040 | 0.55% | 7.220 | 7.390 | 8519 | 623 | 1.45% |
| 2024-09-18 | 7.200 | 7.220 | -0.060 | -0.82% | 7.100 | 7.470 | 9958 | 720 | 1.69% |
| 2024-09-13 | 7.120 | 7.280 | 0.200 | 2.82% | 7.050 | 7.450 | 18688 | 1363 | 3.17% |
| 2024-09-12 | 7.150 | 7.080 | -0.030 | -0.42% | 7.080 | 7.280 | 5849 | 420 | 0.99% |
| 2024-09-11 | 7.220 | 7.110 | -0.110 | -1.52% | 7.070 | 7.270 | 4743 | 338 | 0.80% |
| 2024-09-10 | 7.190 | 7.220 | -0.010 | -0.14% | 7.070 | 7.240 | 7698 | 548 | 1.31% |
| 2024-09-09 | 7.210 | 7.230 | 0.170 | 2.41% | 7.110 | 7.480 | 13551 | 987 | 2.30% |
| 2024-09-06 | 7.180 | 7.060 | -0.030 | -0.42% | 7.050 | 7.180 | 5663 | 401 | 0.96% |
| 2024-09-05 | 7.100 | 7.090 | 0.020 | 0.28% | 7.070 | 7.290 | 8826 | 630 | 1.50% |
| 2024-09-04 | 7.100 | 7.070 | -0.090 | -1.26% | 7.030 | 7.190 | 8816 | 622 | 1.50% |
| 2024-09-03 | 7.160 | 7.160 | 0.060 | 0.85% | 7.080 | 7.270 | 5809 | 417 | 0.99% |
| 2024-09-02 | 7.310 | 7.100 | -0.260 | -3.53% | 7.100 | 7.470 | 11406 | 822 | 1.94% |
| 2024-08-30 | 7.320 | 7.360 | 0.040 | 0.55% | 7.300 | 7.540 | 12430 | 925 | 2.11% |
| 2024-08-29 | 7.200 | 7.320 | 0.040 | 0.55% | 7.170 | 7.370 | 9776 | 711 | 1.66% |
| 2024-08-28 | 7.070 | 7.280 | 0.220 | 3.12% | 6.950 | 7.490 | 16941 | 1235 | 2.87% |
| 2024-08-27 | 7.130 | 7.060 | -0.090 | -1.26% | 6.890 | 7.130 | 11354 | 793 | 1.93% |
| 2024-08-26 | 7.090 | 7.150 | 0.060 | 0.85% | 7.050 | 7.220 | 6898 | 494 | 1.15% |
| 2024-08-23 | 7.150 | 7.090 | -0.050 | -0.70% | 7.050 | 7.200 | 8046 | 571 | 1.34% |
| 2024-08-22 | 7.470 | 7.140 | -0.380 | -5.05% | 7.120 | 7.520 | 24695 | 1795 | 4.12% |
| 2024-08-21 | 7.690 | 7.520 | -0.140 | -1.83% | 7.500 | 7.690 | 14984 | 1128 | 2.50% |
| 2024-08-20 | 7.490 | 7.660 | 0.200 | 2.68% | 7.420 | 7.850 | 30782 | 2361 | 5.13% |
| 2024-08-19 | 7.320 | 7.460 | -0.070 | -0.93% | 7.320 | 7.500 | 8277 | 614 | 1.38% |
| 2024-08-16 | 7.450 | 7.530 | 0.090 | 1.21% | 7.450 | 7.670 | 10828 | 818 | 1.80% |
| 2024-08-15 | 7.410 | 7.440 | 0.020 | 0.27% | 7.320 | 7.550 | 7337 | 546 | 1.22% |
| 2024-08-14 | 7.600 | 7.420 | -0.130 | -1.72% | 7.400 | 7.630 | 7924 | 590 | 1.32% |
| 2024-08-13 | 7.350 | 7.550 | 0.170 | 2.30% | 7.340 | 7.600 | 10927 | 812 | 1.82% |