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 | 15.100 | 15.300 | -0.210 | -1.35% | 14.860 | 16.320 | 67106 | 10424 | 12.00% |
| 2024-11-20 | 13.730 | 15.510 | 1.210 | 8.46% | 13.510 | 15.680 | 82172 | 11796 | 14.70% |
| 2024-11-19 | 13.500 | 14.300 | -1.020 | -6.66% | 12.900 | 14.720 | 91874 | 12509 | 16.43% |
| 2024-11-18 | 18.070 | 15.320 | 0.020 | 0.13% | 15.310 | 18.350 | 106902 | 18214 | 19.12% |
| 2024-11-15 | 14.990 | 15.300 | 0.280 | 1.86% | 14.810 | 15.900 | 77208 | 11867 | 13.81% |
| 2024-11-14 | 14.680 | 15.020 | 0.390 | 2.67% | 14.130 | 15.110 | 72089 | 10604 | 12.90% |
| 2024-11-13 | 14.200 | 14.630 | -0.230 | -1.55% | 13.820 | 14.830 | 71817 | 10275 | 12.85% |
| 2024-11-12 | 15.990 | 14.860 | -2.030 | -12.02% | 14.680 | 16.220 | 120134 | 18357 | 21.49% |
| 2024-11-11 | 16.580 | 16.890 | 0.510 | 3.11% | 16.510 | 20.800 | 169907 | 31303 | 30.39% |
| 2024-11-08 | 13.500 | 16.380 | 3.780 | 30.00% | 13.080 | 16.380 | 63085 | 10007 | 11.28% |
| 2024-11-07 | 11.800 | 12.600 | 0.420 | 3.45% | 11.720 | 12.730 | 82455 | 10165 | 14.75% |
| 2024-11-06 | 11.020 | 12.180 | 1.010 | 9.04% | 10.990 | 13.390 | 76272 | 9316 | 13.64% |
| 2024-11-05 | 10.600 | 11.170 | 0.960 | 9.40% | 10.280 | 11.360 | 49628 | 5416 | 8.88% |
| 2024-11-04 | 10.000 | 10.210 | 0.530 | 5.48% | 9.830 | 10.420 | 27466 | 2778 | 4.91% |
| 2024-11-01 | 10.310 | 9.680 | -1.000 | -9.36% | 9.680 | 11.180 | 44602 | 4615 | 7.98% |
| 2024-10-31 | 11.590 | 10.680 | -1.020 | -8.72% | 10.310 | 11.950 | 54949 | 6033 | 9.83% |
| 2024-10-30 | 11.300 | 11.700 | 0.420 | 3.72% | 10.540 | 12.600 | 74598 | 8557 | 13.34% |
| 2024-10-29 | 10.880 | 11.280 | 0.710 | 6.72% | 10.180 | 11.500 | 71027 | 7727 | 12.71% |
| 2024-10-28 | 9.380 | 10.570 | 0.970 | 10.10% | 9.230 | 10.650 | 56396 | 5608 | 10.09% |
| 2024-10-25 | 9.900 | 9.600 | -0.400 | -4.00% | 9.520 | 11.290 | 77023 | 7994 | 13.78% |
| 2024-10-24 | 9.380 | 10.000 | 0.600 | 6.38% | 9.080 | 10.270 | 57134 | 5557 | 10.22% |
| 2024-10-23 | 9.200 | 9.400 | -0.010 | -0.11% | 9.080 | 9.830 | 53422 | 5065 | 9.56% |
| 2024-10-22 | 11.000 | 9.410 | -1.740 | -15.61% | 9.340 | 11.000 | 92321 | 9264 | 16.51% |
| 2024-10-21 | 8.320 | 11.150 | 2.570 | 29.95% | 8.060 | 11.150 | 132499 | 13063 | 23.70% |
| 2024-10-18 | 7.580 | 8.580 | 1.080 | 14.40% | 7.460 | 9.300 | 80249 | 6785 | 14.35% |
| 2024-10-17 | 6.970 | 7.500 | 0.470 | 6.69% | 6.800 | 8.350 | 60739 | 4616 | 10.87% |
| 2024-10-16 | 6.650 | 7.030 | 0.220 | 3.23% | 6.620 | 7.130 | 26611 | 1832 | 4.76% |
| 2024-10-15 | 6.970 | 6.810 | -0.190 | -2.71% | 6.730 | 7.300 | 22239 | 1568 | 3.98% |
| 2024-10-14 | 6.620 | 7.000 | 0.400 | 6.06% | 6.510 | 7.120 | 20262 | 1388 | 3.62% |
| 2024-10-11 | 7.150 | 6.600 | -0.550 | -7.69% | 6.430 | 7.480 | 18454 | 1253 | 3.30% |
| 2024-10-10 | 7.450 | 7.150 | -0.180 | -2.46% | 7.020 | 7.880 | 19972 | 1482 | 3.57% |
| 2024-10-09 | 8.170 | 7.330 | -1.580 | -17.73% | 7.210 | 8.530 | 38025 | 3041 | 6.80% |
| 2024-10-08 | 9.120 | 8.910 | 1.560 | 21.22% | 8.010 | 9.390 | 61507 | 5343 | 11.00% |
| 2024-09-30 | 6.600 | 7.350 | 1.180 | 19.12% | 6.260 | 7.660 | 51556 | 3543 | 9.22% |
| 2024-09-27 | 6.000 | 6.170 | 0.430 | 7.49% | 5.730 | 6.230 | 27725 | 1667 | 4.96% |
| 2024-09-26 | 5.690 | 5.740 | 0.040 | 0.70% | 5.550 | 5.750 | 12607 | 714 | 2.26% |
| 2024-09-25 | 5.490 | 5.700 | 0.280 | 5.17% | 5.420 | 5.790 | 26776 | 1501 | 4.79% |
| 2024-09-24 | 5.250 | 5.420 | 0.140 | 2.65% | 5.180 | 5.440 | 12633 | 673 | 2.26% |
| 2024-09-23 | 5.400 | 5.280 | -0.120 | -2.22% | 5.250 | 5.400 | 6771 | 358 | 1.21% |
| 2024-09-20 | 5.390 | 5.400 | 0.040 | 0.75% | 5.340 | 5.480 | 5802 | 314 | 1.04% |
| 2024-09-19 | 5.310 | 5.360 | 0.010 | 0.19% | 5.230 | 5.430 | 10589 | 565 | 1.89% |
| 2024-09-18 | 5.420 | 5.350 | 0.080 | 1.52% | 5.300 | 5.530 | 16494 | 898 | 2.95% |
| 2024-09-13 | 5.160 | 5.270 | 0.090 | 1.74% | 5.130 | 5.550 | 17181 | 919 | 3.07% |
| 2024-09-12 | 5.240 | 5.180 | -0.020 | -0.38% | 5.160 | 5.320 | 4507 | 235 | 0.81% |
| 2024-09-11 | 5.300 | 5.200 | -0.050 | -0.95% | 5.150 | 5.300 | 4906 | 254 | 0.88% |
| 2024-09-10 | 5.210 | 5.250 | 0.050 | 0.96% | 5.140 | 5.260 | 2514 | 130 | 0.45% |
| 2024-09-09 | 5.190 | 5.200 | -0.020 | -0.38% | 5.150 | 5.270 | 2606 | 135 | 0.47% |
| 2024-09-06 | 5.220 | 5.220 | -0.020 | -0.38% | 5.210 | 5.290 | 4493 | 235 | 0.80% |
| 2024-09-05 | 5.240 | 5.240 | 0.030 | 0.58% | 5.180 | 5.320 | 2930 | 153 | 0.52% |
| 2024-09-04 | 5.360 | 5.210 | -0.140 | -2.62% | 5.200 | 5.360 | 2906 | 152 | 0.52% |
| 2024-09-03 | 5.310 | 5.350 | 0.040 | 0.75% | 5.280 | 5.430 | 3897 | 208 | 0.70% |
| 2024-09-02 | 5.360 | 5.310 | -0.130 | -2.39% | 5.250 | 5.500 | 5935 | 317 | 1.06% |
| 2024-08-30 | 5.270 | 5.440 | 0.120 | 2.26% | 5.270 | 5.550 | 8870 | 484 | 1.59% |
| 2024-08-29 | 5.230 | 5.320 | 0.050 | 0.95% | 5.190 | 5.340 | 4084 | 215 | 0.73% |
| 2024-08-28 | 5.160 | 5.270 | 0.090 | 1.74% | 5.160 | 5.350 | 5292 | 278 | 0.95% |
| 2024-08-27 | 5.320 | 5.180 | -0.040 | -0.77% | 5.150 | 5.320 | 3456 | 179 | 0.62% |
| 2024-08-26 | 5.230 | 5.220 | 0.020 | 0.38% | 5.170 | 5.250 | 3000 | 156 | 0.54% |
| 2024-08-23 | 5.260 | 5.200 | 0.030 | 0.58% | 5.150 | 5.260 | 3699 | 192 | 0.66% |
| 2024-08-22 | 5.360 | 5.170 | -0.160 | -3.00% | 5.130 | 5.360 | 3979 | 207 | 0.71% |
| 2024-08-21 | 5.390 | 5.330 | -0.100 | -1.84% | 5.270 | 5.390 | 3117 | 165 | 0.56% |
| 2024-08-20 | 5.280 | 5.430 | 0.060 | 1.12% | 5.270 | 5.540 | 6212 | 338 | 1.11% |
| 2024-08-19 | 5.630 | 5.370 | -0.250 | -4.45% | 5.340 | 5.630 | 13927 | 756 | 2.49% |
| 2024-08-16 | 5.700 | 5.620 | -0.060 | -1.06% | 5.620 | 5.760 | 7876 | 448 | 1.41% |
| 2024-08-15 | 5.660 | 5.680 | -0.010 | -0.18% | 5.630 | 5.790 | 6574 | 374 | 1.18% |
| 2024-08-14 | 5.800 | 5.690 | -0.090 | -1.56% | 5.680 | 5.840 | 6692 | 383 | 1.20% |
| 2024-08-13 | 5.810 | 5.780 | -0.080 | -1.37% | 5.740 | 5.860 | 5869 | 340 | 1.05% |