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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 18.300 | 17.380 | -1.230 | -6.61% | 17.300 | 18.870 | 59660 | 10838 | 5.97% |
| 2024-11-21 | 17.910 | 18.610 | 0.900 | 5.08% | 17.720 | 18.950 | 76928 | 14145 | 7.69% |
| 2024-11-20 | 17.500 | 17.710 | 0.320 | 1.84% | 16.860 | 17.930 | 63618 | 11102 | 6.36% |
| 2024-11-19 | 17.130 | 17.390 | 0.210 | 1.22% | 15.310 | 17.730 | 80403 | 13397 | 8.04% |
| 2024-11-18 | 17.520 | 17.180 | -0.330 | -1.88% | 16.900 | 17.910 | 54048 | 9410 | 5.40% |
| 2024-11-15 | 17.480 | 17.510 | -0.360 | -2.01% | 16.850 | 18.390 | 64926 | 11383 | 6.49% |
| 2024-11-14 | 18.650 | 17.870 | -0.130 | -0.72% | 17.630 | 19.490 | 72925 | 13591 | 7.29% |
| 2024-11-13 | 18.010 | 18.000 | -0.360 | -1.96% | 17.280 | 18.680 | 61680 | 11008 | 6.17% |
| 2024-11-12 | 18.340 | 18.360 | 0.340 | 1.89% | 17.800 | 19.980 | 103646 | 19662 | 10.36% |
| 2024-11-11 | 17.700 | 18.020 | 0.000 | 0.00% | 16.900 | 18.090 | 80300 | 14039 | 8.03% |
| 2024-11-08 | 19.300 | 18.020 | -0.750 | -4.00% | 17.700 | 19.770 | 120174 | 22439 | 12.02% |
| 2024-11-07 | 20.000 | 18.770 | -2.290 | -10.87% | 18.630 | 21.100 | 196826 | 38704 | 19.68% |
| 2024-11-06 | 16.990 | 21.060 | 4.860 | 30.00% | 16.330 | 21.060 | 238152 | 48053 | 23.82% |
| 2024-11-05 | 15.160 | 16.200 | 1.440 | 9.76% | 14.770 | 16.550 | 108797 | 16971 | 10.88% |
| 2024-11-04 | 13.550 | 14.760 | 0.890 | 6.42% | 13.530 | 15.290 | 89013 | 12781 | 8.90% |
| 2024-11-01 | 13.180 | 13.870 | 0.510 | 3.82% | 13.030 | 16.000 | 131698 | 19276 | 13.17% |
| 2024-10-31 | 14.260 | 13.360 | -0.860 | -6.05% | 13.100 | 14.790 | 74259 | 10194 | 7.43% |
| 2024-10-30 | 13.720 | 14.220 | 0.480 | 3.49% | 13.400 | 14.500 | 72572 | 10143 | 7.26% |
| 2024-10-29 | 13.250 | 13.740 | 0.730 | 5.61% | 13.060 | 14.250 | 79740 | 10818 | 7.97% |
| 2024-10-28 | 12.620 | 13.010 | 0.190 | 1.48% | 12.130 | 13.380 | 60536 | 7750 | 6.05% |
| 2024-10-25 | 12.990 | 12.820 | 0.100 | 0.79% | 12.720 | 14.660 | 92911 | 12723 | 9.29% |
| 2024-10-24 | 12.120 | 12.720 | 0.600 | 4.95% | 11.900 | 12.920 | 55889 | 6997 | 5.59% |
| 2024-10-23 | 12.160 | 12.120 | 0.370 | 3.15% | 11.820 | 12.450 | 44857 | 5440 | 4.49% |
| 2024-10-22 | 12.790 | 11.750 | -0.740 | -5.92% | 11.460 | 12.790 | 57464 | 6940 | 5.75% |
| 2024-10-21 | 11.650 | 12.490 | 1.300 | 11.62% | 11.650 | 12.490 | 81657 | 9867 | 8.17% |
| 2024-10-18 | 10.590 | 11.190 | 0.430 | 4.00% | 10.590 | 11.520 | 54727 | 6120 | 5.47% |
| 2024-10-17 | 10.350 | 10.760 | 0.540 | 5.28% | 10.350 | 11.230 | 60007 | 6451 | 6.00% |
| 2024-10-16 | 10.000 | 10.220 | 0.120 | 1.19% | 9.810 | 10.400 | 11182 | 1135 | 1.12% |
| 2024-10-15 | 10.270 | 10.100 | -0.260 | -2.51% | 9.970 | 10.720 | 15326 | 1584 | 1.53% |
| 2024-10-14 | 9.890 | 10.360 | 0.540 | 5.50% | 9.510 | 10.680 | 24535 | 2496 | 2.45% |
| 2024-10-11 | 10.510 | 9.820 | -0.670 | -6.39% | 9.640 | 10.600 | 21473 | 2137 | 2.15% |
| 2024-10-10 | 10.380 | 10.490 | 0.250 | 2.44% | 9.980 | 10.830 | 32378 | 3398 | 3.24% |
| 2024-10-09 | 11.100 | 10.240 | -1.840 | -15.23% | 10.200 | 11.580 | 48153 | 5261 | 4.82% |
| 2024-10-08 | 12.680 | 12.080 | 1.720 | 16.60% | 10.740 | 12.980 | 83312 | 9885 | 8.33% |
| 2024-09-30 | 9.350 | 10.360 | 1.520 | 17.19% | 8.980 | 10.510 | 68101 | 6664 | 6.81% |
| 2024-09-27 | 8.170 | 8.840 | 0.680 | 8.33% | 8.170 | 9.100 | 32199 | 2826 | 3.22% |
| 2024-09-26 | 8.030 | 8.160 | 0.100 | 1.24% | 7.980 | 8.170 | 7482 | 604 | 0.75% |
| 2024-09-25 | 7.990 | 8.060 | 0.070 | 0.88% | 7.950 | 8.200 | 10084 | 815 | 1.01% |
| 2024-09-24 | 7.790 | 7.990 | 0.210 | 2.70% | 7.720 | 8.030 | 7671 | 607 | 0.77% |
| 2024-09-23 | 7.700 | 7.780 | 0.070 | 0.91% | 7.660 | 7.860 | 3950 | 307 | 0.40% |
| 2024-09-20 | 7.660 | 7.710 | 0.040 | 0.52% | 7.650 | 7.770 | 3072 | 236 | 0.31% |
| 2024-09-19 | 7.660 | 7.670 | 0.080 | 1.05% | 7.550 | 7.740 | 2192 | 167 | 0.22% |
| 2024-09-18 | 7.690 | 7.590 | -0.120 | -1.56% | 7.550 | 7.800 | 2214 | 169 | 0.22% |
| 2024-09-13 | 7.670 | 7.710 | 0.080 | 1.05% | 7.560 | 7.840 | 3684 | 283 | 0.37% |
| 2024-09-12 | 7.690 | 7.630 | -0.130 | -1.68% | 7.630 | 7.770 | 4299 | 330 | 0.43% |
| 2024-09-11 | 7.600 | 7.760 | 0.160 | 2.11% | 7.550 | 7.990 | 6197 | 483 | 0.62% |
| 2024-09-10 | 7.600 | 7.600 | -0.010 | -0.13% | 7.530 | 7.670 | 1630 | 123 | 0.16% |
| 2024-09-09 | 7.710 | 7.610 | -0.060 | -0.78% | 7.610 | 7.730 | 1300 | 99 | 0.13% |
| 2024-09-06 | 7.710 | 7.670 | -0.060 | -0.78% | 7.640 | 7.720 | 2555 | 196 | 0.26% |
| 2024-09-05 | 7.710 | 7.730 | 0.030 | 0.39% | 7.670 | 7.740 | 2304 | 177 | 0.23% |
| 2024-09-04 | 7.660 | 7.700 | -0.030 | -0.39% | 7.610 | 7.740 | 1790 | 137 | 0.18% |
| 2024-09-03 | 7.680 | 7.730 | 0.050 | 0.65% | 7.670 | 7.800 | 2825 | 218 | 0.28% |
| 2024-09-02 | 7.760 | 7.680 | -0.060 | -0.78% | 7.620 | 7.830 | 3089 | 238 | 0.31% |
| 2024-08-30 | 7.640 | 7.740 | 0.110 | 1.44% | 7.630 | 7.860 | 5617 | 436 | 0.56% |
| 2024-08-29 | 7.570 | 7.630 | 0.140 | 1.87% | 7.480 | 7.680 | 3132 | 238 | 0.31% |
| 2024-08-28 | 7.480 | 7.490 | 0.130 | 1.77% | 7.420 | 7.570 | 3223 | 241 | 0.32% |
| 2024-08-27 | 7.420 | 7.360 | -0.090 | -1.21% | 7.350 | 7.510 | 2160 | 159 | 0.22% |
| 2024-08-26 | 7.530 | 7.450 | 0.000 | 0.00% | 7.440 | 7.590 | 2707 | 203 | 0.27% |
| 2024-08-23 | 7.480 | 7.450 | -0.030 | -0.40% | 7.450 | 7.570 | 1210 | 90 | 0.12% |
| 2024-08-22 | 7.640 | 7.480 | -0.090 | -1.19% | 7.470 | 7.640 | 2638 | 198 | 0.26% |
| 2024-08-21 | 7.620 | 7.570 | -0.110 | -1.43% | 7.530 | 7.740 | 2555 | 193 | 0.26% |
| 2024-08-20 | 7.640 | 7.680 | 0.020 | 0.26% | 7.640 | 7.800 | 1942 | 149 | 0.19% |
| 2024-08-19 | 7.760 | 7.660 | -0.090 | -1.16% | 7.660 | 7.780 | 1537 | 118 | 0.15% |
| 2024-08-16 | 7.730 | 7.750 | 0.000 | 0.00% | 7.720 | 7.800 | 1333 | 103 | 0.13% |
| 2024-08-15 | 7.700 | 7.750 | 0.030 | 0.39% | 7.690 | 7.820 | 2826 | 219 | 0.28% |