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 | 14.800 | 15.210 | 0.310 | 2.08% | 14.580 | 16.500 | 83104 | 12990 | 17.96% |
| 2024-11-20 | 13.260 | 14.900 | 1.340 | 9.88% | 13.000 | 14.900 | 62190 | 8771 | 13.44% |
| 2024-11-19 | 14.460 | 13.560 | -1.340 | -8.99% | 12.590 | 14.500 | 61916 | 8342 | 13.38% |
| 2024-11-18 | 14.390 | 14.900 | 0.800 | 5.67% | 13.810 | 15.470 | 80143 | 11850 | 17.32% |
| 2024-11-15 | 13.170 | 14.100 | 0.710 | 5.30% | 12.770 | 14.710 | 75698 | 10382 | 16.36% |
| 2024-11-14 | 13.390 | 13.390 | 0.140 | 1.06% | 12.900 | 14.000 | 47820 | 6357 | 10.34% |
| 2024-11-13 | 13.490 | 13.250 | -0.150 | -1.12% | 12.720 | 13.490 | 29696 | 3874 | 6.42% |
| 2024-11-12 | 12.990 | 13.400 | -0.060 | -0.45% | 12.990 | 13.850 | 45983 | 6197 | 9.94% |
| 2024-11-11 | 13.490 | 13.460 | 0.270 | 2.05% | 12.220 | 13.980 | 56880 | 7414 | 12.30% |
| 2024-11-08 | 13.780 | 13.190 | -0.950 | -6.72% | 13.110 | 14.300 | 60372 | 8232 | 13.05% |
| 2024-11-07 | 14.510 | 14.140 | 0.180 | 1.29% | 13.850 | 15.500 | 96166 | 13950 | 20.79% |
| 2024-11-06 | 12.930 | 13.960 | 1.290 | 10.18% | 12.900 | 15.000 | 97380 | 13388 | 21.05% |
| 2024-11-05 | 12.130 | 12.670 | 0.780 | 6.56% | 11.890 | 12.720 | 66393 | 8252 | 14.35% |
| 2024-11-04 | 11.000 | 11.890 | 0.690 | 6.16% | 10.930 | 11.890 | 24426 | 2821 | 5.28% |
| 2024-11-01 | 11.020 | 11.200 | -0.070 | -0.62% | 10.800 | 11.750 | 35223 | 3986 | 7.61% |
| 2024-10-31 | 11.800 | 11.270 | -0.930 | -7.62% | 11.030 | 12.340 | 41081 | 4752 | 8.88% |
| 2024-10-30 | 12.000 | 12.200 | 0.300 | 2.52% | 11.210 | 12.600 | 56892 | 6808 | 12.30% |
| 2024-10-29 | 11.300 | 11.900 | 0.740 | 6.63% | 11.160 | 11.900 | 59747 | 6920 | 12.92% |
| 2024-10-28 | 10.400 | 11.160 | 0.400 | 3.72% | 10.400 | 11.160 | 37087 | 4026 | 8.02% |
| 2024-10-25 | 11.040 | 10.760 | -0.140 | -1.28% | 10.620 | 11.730 | 70467 | 7967 | 15.23% |
| 2024-10-24 | 10.170 | 10.900 | 0.580 | 5.62% | 10.100 | 11.000 | 44429 | 4748 | 9.60% |
| 2024-10-23 | 10.000 | 10.320 | 0.260 | 2.58% | 9.800 | 10.340 | 22628 | 2307 | 4.89% |
| 2024-10-22 | 10.540 | 10.060 | -0.620 | -5.81% | 9.980 | 10.810 | 31549 | 3240 | 6.82% |
| 2024-10-21 | 9.990 | 10.680 | 0.850 | 8.65% | 9.950 | 10.690 | 43103 | 4490 | 9.32% |
| 2024-10-18 | 9.700 | 9.830 | 0.400 | 4.24% | 9.320 | 9.970 | 28593 | 2789 | 6.18% |
| 2024-10-17 | 9.050 | 9.430 | 0.400 | 4.43% | 9.050 | 9.730 | 26337 | 2476 | 5.69% |
| 2024-10-16 | 8.800 | 9.030 | 0.190 | 2.15% | 8.730 | 9.100 | 6507 | 580 | 1.41% |
| 2024-10-15 | 9.120 | 8.840 | -0.180 | -2.00% | 8.810 | 9.300 | 10959 | 1000 | 2.37% |
| 2024-10-14 | 8.670 | 9.020 | 0.320 | 3.68% | 8.670 | 9.080 | 7703 | 684 | 1.67% |
| 2024-10-11 | 9.350 | 8.700 | -0.570 | -6.15% | 8.560 | 9.350 | 15112 | 1340 | 3.27% |
| 2024-10-10 | 9.390 | 9.270 | -0.130 | -1.38% | 9.000 | 9.860 | 15871 | 1494 | 3.43% |
| 2024-10-09 | 10.500 | 9.400 | -1.750 | -15.70% | 9.370 | 10.750 | 27837 | 2789 | 6.02% |
| 2024-10-08 | 12.130 | 11.150 | 1.490 | 15.42% | 10.120 | 12.200 | 55335 | 6049 | 11.96% |
| 2024-09-30 | 8.930 | 9.660 | 1.340 | 16.11% | 8.340 | 9.800 | 53654 | 4945 | 11.60% |
| 2024-09-27 | 7.980 | 8.320 | 0.480 | 6.12% | 7.870 | 8.540 | 12455 | 1028 | 2.69% |
| 2024-09-26 | 7.720 | 7.840 | 0.100 | 1.29% | 7.710 | 7.880 | 1342 | 104 | 0.29% |
| 2024-09-25 | 7.730 | 7.740 | 0.040 | 0.52% | 7.720 | 7.890 | 1646 | 128 | 0.36% |
| 2024-09-24 | 7.620 | 7.700 | 0.170 | 2.26% | 7.480 | 7.770 | 1404 | 107 | 0.30% |
| 2024-09-23 | 7.550 | 7.530 | -0.110 | -1.44% | 7.530 | 7.690 | 376 | 28 | 0.08% |
| 2024-09-20 | 7.660 | 7.640 | -0.010 | -0.13% | 7.590 | 7.730 | 245 | 18 | 0.05% |
| 2024-09-19 | 7.520 | 7.650 | 0.140 | 1.86% | 7.510 | 7.700 | 500 | 38 | 0.11% |
| 2024-09-18 | 7.520 | 7.510 | -0.110 | -1.44% | 7.450 | 7.660 | 725 | 54 | 0.16% |
| 2024-09-13 | 7.530 | 7.620 | 0.050 | 0.66% | 7.430 | 7.640 | 1113 | 84 | 0.24% |
| 2024-09-12 | 7.510 | 7.570 | -0.010 | -0.13% | 7.480 | 7.600 | 483 | 36 | 0.10% |
| 2024-09-11 | 7.610 | 7.580 | 0.040 | 0.53% | 7.440 | 7.610 | 439 | 33 | 0.09% |
| 2024-09-10 | 7.390 | 7.540 | 0.070 | 0.94% | 7.370 | 7.560 | 677 | 50 | 0.15% |
| 2024-09-09 | 7.450 | 7.470 | -0.030 | -0.40% | 7.390 | 7.540 | 800 | 59 | 0.17% |
| 2024-09-06 | 7.500 | 7.500 | 0.020 | 0.27% | 7.410 | 7.610 | 648 | 48 | 0.14% |
| 2024-09-05 | 7.450 | 7.480 | -0.050 | -0.66% | 7.400 | 7.590 | 1521 | 114 | 0.33% |
| 2024-09-04 | 7.640 | 7.530 | 0.060 | 0.80% | 7.450 | 7.700 | 1240 | 93 | 0.27% |
| 2024-09-03 | 7.430 | 7.470 | 0.110 | 1.49% | 7.330 | 7.520 | 740 | 55 | 0.16% |
| 2024-09-02 | 7.470 | 7.360 | -0.070 | -0.94% | 7.350 | 7.510 | 698 | 51 | 0.15% |
| 2024-08-30 | 7.350 | 7.430 | 0.080 | 1.09% | 7.350 | 7.540 | 782 | 58 | 0.17% |
| 2024-08-29 | 7.260 | 7.350 | 0.030 | 0.41% | 7.260 | 7.410 | 841 | 61 | 0.18% |
| 2024-08-28 | 7.450 | 7.320 | 0.010 | 0.14% | 7.270 | 7.450 | 249 | 18 | 0.05% |
| 2024-08-27 | 7.400 | 7.310 | -0.140 | -1.88% | 7.310 | 7.490 | 630 | 46 | 0.14% |
| 2024-08-26 | 7.560 | 7.450 | -0.020 | -0.27% | 7.380 | 7.560 | 503 | 37 | 0.11% |
| 2024-08-23 | 7.560 | 7.470 | 0.040 | 0.54% | 7.390 | 7.560 | 235 | 17 | 0.05% |
| 2024-08-22 | 7.580 | 7.430 | -0.170 | -2.24% | 7.400 | 7.660 | 1543 | 115 | 0.33% |
| 2024-08-21 | 7.690 | 7.600 | -0.180 | -2.31% | 7.550 | 7.730 | 1424 | 108 | 0.31% |
| 2024-08-20 | 7.620 | 7.780 | 0.080 | 1.04% | 7.620 | 7.990 | 2010 | 156 | 0.43% |
| 2024-08-19 | 7.580 | 7.700 | 0.120 | 1.58% | 7.570 | 7.730 | 591 | 45 | 0.13% |
| 2024-08-16 | 7.580 | 7.580 | 0.020 | 0.26% | 7.570 | 7.630 | 485 | 36 | 0.10% |
| 2024-08-15 | 7.590 | 7.560 | 0.020 | 0.27% | 7.530 | 7.620 | 378 | 28 | 0.08% |
| 2024-08-14 | 7.600 | 7.540 | -0.060 | -0.79% | 7.540 | 7.700 | 580 | 43 | 0.13% |
| 2024-08-13 | 7.710 | 7.600 | 0.000 | 0.00% | 7.600 | 7.710 | 657 | 49 | 0.14% |