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 | 19.000 | 19.390 | 1.290 | 7.13% | 18.200 | 19.670 | 69132 | 13133 | 16.78% |
| 2024-11-20 | 16.910 | 18.100 | 0.950 | 5.54% | 16.580 | 18.100 | 40224 | 7008 | 9.76% |
| 2024-11-19 | 19.100 | 17.150 | -1.860 | -9.78% | 15.620 | 19.150 | 52883 | 9063 | 12.83% |
| 2024-11-18 | 18.280 | 19.010 | 0.900 | 4.97% | 17.560 | 19.790 | 79180 | 14830 | 19.22% |
| 2024-11-15 | 16.710 | 18.110 | 1.640 | 9.96% | 16.580 | 18.260 | 62934 | 11055 | 15.27% |
| 2024-11-14 | 16.810 | 16.470 | -0.150 | -0.90% | 16.250 | 16.990 | 28135 | 4692 | 6.83% |
| 2024-11-13 | 16.880 | 16.620 | -0.330 | -1.95% | 15.850 | 17.160 | 39302 | 6407 | 9.54% |
| 2024-11-12 | 17.600 | 16.950 | -0.650 | -3.69% | 16.860 | 17.850 | 37359 | 6423 | 9.07% |
| 2024-11-11 | 18.180 | 17.600 | -0.590 | -3.24% | 17.110 | 19.500 | 47000 | 8456 | 11.41% |
| 2024-11-08 | 18.000 | 18.190 | -0.340 | -1.83% | 18.000 | 20.300 | 73846 | 13960 | 17.92% |
| 2024-11-07 | 18.080 | 18.530 | -0.570 | -2.98% | 17.400 | 19.120 | 85299 | 15587 | 20.70% |
| 2024-11-06 | 17.500 | 19.100 | 2.210 | 13.08% | 16.560 | 19.480 | 110395 | 19993 | 26.79% |
| 2024-11-05 | 14.930 | 16.890 | 2.240 | 15.29% | 14.700 | 17.200 | 62546 | 10009 | 15.18% |
| 2024-11-04 | 13.830 | 14.650 | 0.660 | 4.72% | 13.830 | 14.650 | 24293 | 3506 | 5.90% |
| 2024-11-01 | 15.190 | 13.990 | -1.850 | -11.68% | 13.720 | 15.820 | 41374 | 5992 | 10.04% |
| 2024-10-31 | 16.430 | 15.840 | -0.590 | -3.59% | 15.450 | 17.000 | 53831 | 8740 | 13.07% |
| 2024-10-30 | 16.750 | 16.430 | -0.320 | -1.91% | 15.630 | 17.540 | 51812 | 8720 | 12.58% |
| 2024-10-29 | 16.360 | 16.750 | 0.670 | 4.17% | 15.470 | 16.990 | 61461 | 10067 | 14.92% |
| 2024-10-28 | 16.380 | 16.080 | -0.240 | -1.47% | 15.120 | 16.400 | 48328 | 7654 | 11.73% |
| 2024-10-25 | 16.130 | 16.320 | -0.150 | -0.91% | 16.130 | 17.600 | 78136 | 13198 | 18.96% |
| 2024-10-24 | 16.000 | 16.470 | -0.120 | -0.72% | 15.350 | 17.470 | 69462 | 11497 | 16.86% |
| 2024-10-23 | 17.000 | 16.590 | 0.030 | 0.18% | 15.910 | 17.500 | 86092 | 14372 | 20.89% |
| 2024-10-22 | 20.000 | 16.560 | -4.700 | -22.11% | 16.500 | 20.950 | 118850 | 21527 | 28.85% |
| 2024-10-21 | 15.380 | 21.260 | 4.900 | 29.95% | 15.380 | 21.260 | 160805 | 28984 | 39.03% |
| 2024-10-18 | 15.000 | 16.360 | 1.090 | 7.14% | 13.700 | 19.200 | 159318 | 25821 | 38.67% |
| 2024-10-17 | 12.500 | 15.270 | 3.520 | 29.96% | 12.200 | 15.270 | 141052 | 19557 | 34.23% |
| 2024-10-16 | 8.910 | 11.750 | 2.710 | 29.98% | 8.820 | 11.750 | 101277 | 10855 | 24.58% |
| 2024-10-15 | 9.180 | 9.040 | -0.170 | -1.85% | 8.930 | 9.460 | 17139 | 1575 | 4.16% |
| 2024-10-14 | 8.870 | 9.210 | 0.460 | 5.26% | 8.700 | 9.370 | 17773 | 1611 | 4.31% |
| 2024-10-11 | 9.440 | 8.750 | -0.830 | -8.66% | 8.570 | 9.440 | 24540 | 2176 | 5.96% |
| 2024-10-10 | 9.840 | 9.580 | -0.160 | -1.64% | 9.430 | 10.100 | 19155 | 1870 | 4.65% |
| 2024-10-09 | 10.650 | 9.740 | -1.640 | -14.41% | 9.730 | 10.900 | 34097 | 3507 | 8.28% |
| 2024-10-08 | 11.990 | 11.380 | 1.730 | 17.93% | 10.250 | 12.200 | 61598 | 6861 | 14.95% |
| 2024-09-30 | 9.000 | 9.650 | 1.180 | 13.93% | 8.600 | 10.140 | 51667 | 4845 | 12.54% |
| 2024-09-27 | 7.950 | 8.470 | 0.530 | 6.68% | 7.950 | 8.620 | 16999 | 1425 | 4.13% |
| 2024-09-26 | 7.680 | 7.940 | 0.160 | 2.06% | 7.660 | 8.010 | 7014 | 552 | 1.70% |
| 2024-09-25 | 7.840 | 7.780 | 0.130 | 1.70% | 7.720 | 7.920 | 3740 | 292 | 0.91% |
| 2024-09-24 | 7.490 | 7.650 | 0.170 | 2.27% | 7.410 | 7.710 | 3287 | 249 | 0.80% |
| 2024-09-23 | 7.510 | 7.480 | -0.060 | -0.80% | 7.410 | 7.590 | 1569 | 117 | 0.38% |
| 2024-09-20 | 7.550 | 7.540 | -0.020 | -0.26% | 7.500 | 7.710 | 2183 | 165 | 0.53% |
| 2024-09-19 | 7.480 | 7.560 | 0.060 | 0.80% | 7.470 | 7.660 | 2310 | 174 | 0.56% |
| 2024-09-18 | 7.600 | 7.500 | -0.220 | -2.85% | 7.480 | 7.670 | 2369 | 178 | 0.57% |
| 2024-09-13 | 7.580 | 7.720 | 0.110 | 1.45% | 7.450 | 7.840 | 3354 | 256 | 0.81% |
| 2024-09-12 | 7.580 | 7.610 | 0.010 | 0.13% | 7.540 | 7.730 | 2016 | 153 | 0.49% |
| 2024-09-11 | 7.630 | 7.600 | 0.020 | 0.26% | 7.530 | 7.730 | 1000 | 75 | 0.24% |
| 2024-09-10 | 7.570 | 7.580 | 0.100 | 1.34% | 7.470 | 7.740 | 1607 | 121 | 0.39% |
| 2024-09-09 | 7.510 | 7.480 | -0.060 | -0.80% | 7.440 | 7.620 | 1509 | 113 | 0.37% |
| 2024-09-06 | 7.650 | 7.540 | -0.110 | -1.44% | 7.540 | 7.660 | 2193 | 166 | 0.53% |
| 2024-09-05 | 7.760 | 7.650 | -0.070 | -0.91% | 7.620 | 7.760 | 3121 | 239 | 0.76% |
| 2024-09-04 | 7.720 | 7.720 | -0.090 | -1.15% | 7.610 | 7.790 | 3401 | 261 | 0.83% |
| 2024-09-03 | 7.720 | 7.810 | 0.080 | 1.03% | 7.710 | 7.880 | 3323 | 259 | 0.81% |
| 2024-09-02 | 7.920 | 7.730 | -0.240 | -3.01% | 7.700 | 7.960 | 4407 | 342 | 1.07% |
| 2024-08-30 | 8.060 | 7.970 | 0.020 | 0.25% | 7.860 | 8.140 | 7632 | 612 | 1.85% |
| 2024-08-29 | 7.760 | 7.950 | 0.080 | 1.02% | 7.650 | 8.100 | 5327 | 420 | 1.29% |
| 2024-08-28 | 7.800 | 7.870 | 0.170 | 2.21% | 7.710 | 8.000 | 4411 | 346 | 1.07% |
| 2024-08-27 | 7.750 | 7.700 | -0.150 | -1.91% | 7.620 | 7.850 | 4877 | 374 | 1.18% |
| 2024-08-26 | 7.590 | 7.850 | 0.250 | 3.29% | 7.590 | 7.910 | 4361 | 340 | 1.06% |
| 2024-08-23 | 7.590 | 7.600 | -0.090 | -1.17% | 7.550 | 7.760 | 3141 | 238 | 0.76% |
| 2024-08-22 | 7.780 | 7.690 | -0.020 | -0.26% | 7.510 | 7.840 | 4502 | 344 | 1.09% |
| 2024-08-21 | 7.860 | 7.710 | -0.210 | -2.65% | 7.700 | 7.880 | 5358 | 416 | 1.30% |
| 2024-08-20 | 7.940 | 7.920 | -0.060 | -0.75% | 7.820 | 8.130 | 5471 | 437 | 1.33% |
| 2024-08-19 | 8.020 | 7.980 | 0.020 | 0.25% | 7.930 | 8.120 | 4938 | 397 | 1.20% |
| 2024-08-16 | 8.000 | 7.960 | 0.060 | 0.76% | 7.860 | 8.120 | 2692 | 213 | 0.65% |
| 2024-08-15 | 7.900 | 7.900 | 0.070 | 0.89% | 7.720 | 7.990 | 3337 | 262 | 0.81% |
| 2024-08-14 | 7.930 | 7.830 | -0.140 | -1.76% | 7.680 | 8.040 | 4521 | 354 | 1.10% |
| 2024-08-13 | 7.800 | 7.970 | 0.250 | 3.24% | 7.660 | 7.980 | 4675 | 365 | 1.13% |