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 | 17.500 | 17.900 | 1.040 | 6.17% | 17.000 | 18.810 | 98686 | 17653 | 21.40% |
| 2024-11-20 | 15.310 | 16.860 | 1.370 | 8.84% | 15.310 | 16.880 | 70589 | 11611 | 15.30% |
| 2024-11-19 | 16.110 | 15.490 | -1.340 | -7.96% | 14.310 | 16.770 | 69070 | 10638 | 14.97% |
| 2024-11-18 | 16.500 | 16.830 | 0.790 | 4.93% | 15.910 | 17.270 | 56008 | 9344 | 12.14% |
| 2024-11-15 | 15.620 | 16.040 | 0.310 | 1.97% | 15.510 | 16.500 | 40541 | 6488 | 8.79% |
| 2024-11-14 | 15.980 | 15.730 | -0.150 | -0.94% | 15.670 | 16.770 | 47642 | 7727 | 10.33% |
| 2024-11-13 | 15.800 | 15.880 | 0.080 | 0.51% | 14.930 | 16.070 | 49138 | 7587 | 10.65% |
| 2024-11-12 | 16.920 | 15.800 | -0.850 | -5.11% | 15.200 | 17.130 | 65069 | 10438 | 14.11% |
| 2024-11-11 | 17.000 | 16.650 | -0.550 | -3.20% | 16.180 | 17.300 | 58427 | 9686 | 12.67% |
| 2024-11-08 | 18.220 | 17.200 | -1.490 | -7.97% | 17.110 | 18.890 | 77285 | 13952 | 16.76% |
| 2024-11-07 | 17.550 | 18.690 | 1.300 | 7.48% | 17.010 | 19.970 | 100531 | 18523 | 21.80% |
| 2024-11-06 | 17.300 | 17.390 | -0.270 | -1.53% | 17.000 | 18.350 | 114595 | 20289 | 24.85% |
| 2024-11-05 | 16.050 | 17.660 | 1.510 | 9.35% | 15.660 | 18.900 | 126043 | 21413 | 27.33% |
| 2024-11-04 | 14.800 | 16.150 | 0.630 | 4.06% | 14.500 | 16.320 | 102123 | 15555 | 22.14% |
| 2024-11-01 | 13.800 | 15.520 | 1.520 | 10.86% | 13.520 | 17.900 | 154587 | 24526 | 33.52% |
| 2024-10-31 | 14.300 | 14.000 | -0.400 | -2.78% | 13.230 | 14.600 | 82903 | 11553 | 17.97% |
| 2024-10-30 | 14.430 | 14.400 | -0.120 | -0.83% | 13.600 | 15.800 | 85200 | 12322 | 18.47% |
| 2024-10-29 | 13.600 | 14.520 | 0.750 | 5.45% | 13.230 | 14.980 | 101161 | 14261 | 21.93% |
| 2024-10-28 | 12.900 | 13.770 | 1.470 | 11.95% | 12.580 | 13.880 | 80623 | 10670 | 17.48% |
| 2024-10-25 | 13.200 | 12.300 | -0.530 | -4.13% | 12.250 | 14.500 | 116460 | 15695 | 25.25% |
| 2024-10-24 | 12.120 | 12.830 | 0.690 | 5.68% | 11.890 | 12.950 | 70050 | 8733 | 15.19% |
| 2024-10-23 | 11.230 | 12.140 | 0.560 | 4.84% | 11.110 | 12.530 | 70684 | 8419 | 15.32% |
| 2024-10-22 | 12.500 | 11.580 | -1.620 | -12.27% | 11.270 | 13.000 | 108988 | 13223 | 23.63% |
| 2024-10-21 | 11.750 | 13.200 | 2.100 | 18.92% | 11.410 | 13.280 | 115569 | 14320 | 25.06% |
| 2024-10-18 | 10.510 | 11.100 | 0.740 | 7.14% | 10.300 | 11.540 | 67243 | 7436 | 14.58% |
| 2024-10-17 | 10.090 | 10.360 | 0.360 | 3.60% | 10.090 | 11.080 | 65614 | 6943 | 14.23% |
| 2024-10-16 | 9.500 | 10.000 | 0.250 | 2.56% | 9.440 | 10.240 | 23718 | 2351 | 5.14% |
| 2024-10-15 | 10.140 | 9.750 | -0.200 | -2.01% | 9.740 | 10.400 | 29656 | 2990 | 6.43% |
| 2024-10-14 | 9.570 | 9.950 | 0.480 | 5.07% | 9.310 | 9.950 | 25065 | 2431 | 5.43% |
| 2024-10-11 | 9.990 | 9.470 | -0.480 | -4.82% | 9.300 | 10.080 | 33405 | 3197 | 7.24% |
| 2024-10-10 | 10.200 | 9.950 | -0.260 | -2.55% | 9.950 | 10.740 | 42006 | 4320 | 9.11% |
| 2024-10-09 | 11.490 | 10.210 | -2.420 | -19.16% | 10.210 | 11.800 | 59243 | 6558 | 12.84% |
| 2024-10-08 | 12.960 | 12.630 | 2.040 | 19.26% | 10.640 | 12.960 | 97297 | 11666 | 21.09% |
| 2024-09-30 | 9.500 | 10.590 | 1.550 | 17.15% | 9.080 | 10.850 | 87939 | 8759 | 19.07% |
| 2024-09-27 | 8.590 | 9.040 | 0.690 | 8.26% | 8.410 | 9.080 | 49186 | 4325 | 10.66% |
| 2024-09-26 | 8.050 | 8.350 | 0.110 | 1.33% | 8.050 | 8.380 | 18911 | 1559 | 4.10% |
| 2024-09-25 | 8.470 | 8.240 | -0.020 | -0.24% | 8.240 | 8.800 | 25783 | 2188 | 5.59% |
| 2024-09-24 | 8.200 | 8.260 | 0.390 | 4.96% | 7.900 | 8.300 | 16013 | 1305 | 3.47% |
| 2024-09-23 | 8.290 | 7.870 | -0.230 | -2.84% | 7.850 | 8.290 | 10983 | 884 | 2.38% |
| 2024-09-20 | 8.060 | 8.100 | 0.200 | 2.53% | 8.000 | 8.300 | 13033 | 1055 | 2.83% |
| 2024-09-19 | 7.800 | 7.900 | 0.100 | 1.28% | 7.760 | 7.940 | 4607 | 362 | 1.00% |
| 2024-09-18 | 7.720 | 7.800 | 0.010 | 0.13% | 7.680 | 7.950 | 7707 | 598 | 1.67% |
| 2024-09-13 | 7.620 | 7.790 | 0.210 | 2.77% | 7.580 | 7.950 | 11725 | 907 | 2.54% |
| 2024-09-12 | 7.550 | 7.580 | 0.000 | 0.00% | 7.540 | 7.660 | 5408 | 411 | 1.17% |
| 2024-09-11 | 7.720 | 7.580 | -0.200 | -2.57% | 7.550 | 7.780 | 8344 | 638 | 1.81% |
| 2024-09-10 | 7.870 | 7.780 | -0.010 | -0.13% | 7.670 | 7.880 | 4052 | 313 | 0.88% |
| 2024-09-09 | 7.790 | 7.790 | -0.060 | -0.76% | 7.700 | 7.870 | 3426 | 266 | 0.74% |
| 2024-09-06 | 7.980 | 7.850 | -0.080 | -1.01% | 7.780 | 7.980 | 7858 | 614 | 1.70% |
| 2024-09-05 | 7.930 | 7.930 | 0.030 | 0.38% | 7.900 | 8.020 | 3992 | 316 | 0.87% |
| 2024-09-04 | 7.970 | 7.900 | -0.150 | -1.86% | 7.850 | 8.000 | 3664 | 289 | 0.79% |
| 2024-09-03 | 8.000 | 8.050 | 0.050 | 0.63% | 7.950 | 8.110 | 3680 | 295 | 0.80% |
| 2024-09-02 | 8.130 | 8.000 | -0.110 | -1.36% | 7.960 | 8.190 | 6300 | 509 | 1.37% |
| 2024-08-30 | 7.870 | 8.110 | 0.200 | 2.53% | 7.870 | 8.220 | 10984 | 890 | 2.38% |
| 2024-08-29 | 7.940 | 7.910 | 0.070 | 0.89% | 7.800 | 8.000 | 5611 | 444 | 1.22% |
| 2024-08-28 | 7.740 | 7.840 | 0.080 | 1.03% | 7.710 | 7.920 | 4614 | 362 | 1.00% |
| 2024-08-27 | 7.930 | 7.760 | -0.150 | -1.90% | 7.750 | 7.930 | 6818 | 532 | 1.48% |
| 2024-08-26 | 7.880 | 7.910 | 0.070 | 0.89% | 7.840 | 8.030 | 6261 | 498 | 1.36% |
| 2024-08-23 | 7.810 | 7.840 | 0.000 | 0.00% | 7.750 | 7.970 | 6116 | 479 | 1.33% |
| 2024-08-22 | 7.970 | 7.840 | -0.170 | -2.12% | 7.810 | 8.030 | 8492 | 673 | 1.84% |
| 2024-08-21 | 8.080 | 8.010 | -0.100 | -1.23% | 7.980 | 8.120 | 7442 | 598 | 1.61% |
| 2024-08-20 | 8.080 | 8.110 | 0.040 | 0.50% | 8.050 | 8.350 | 9946 | 812 | 2.16% |
| 2024-08-19 | 8.270 | 8.070 | -0.200 | -2.42% | 8.010 | 8.340 | 14610 | 1186 | 3.17% |
| 2024-08-16 | 8.420 | 8.270 | -0.050 | -0.60% | 8.250 | 8.450 | 8147 | 680 | 1.77% |
| 2024-08-15 | 8.400 | 8.320 | -0.010 | -0.12% | 8.200 | 8.440 | 9410 | 784 | 2.04% |
| 2024-08-14 | 8.430 | 8.330 | -0.150 | -1.77% | 8.310 | 8.560 | 11281 | 951 | 2.45% |
| 2024-08-13 | 8.460 | 8.480 | 0.060 | 0.71% | 8.300 | 8.480 | 11980 | 1003 | 2.60% |