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 | 15.420 | 15.970 | 0.530 | 3.43% | 15.230 | 15.990 | 152086 | 23836 | 6.70% |
| 2024-11-20 | 14.970 | 15.440 | 0.390 | 2.59% | 14.760 | 15.580 | 118970 | 18077 | 5.24% |
| 2024-11-19 | 15.440 | 15.050 | -0.270 | -1.76% | 14.210 | 15.450 | 147512 | 21821 | 6.49% |
| 2024-11-18 | 14.980 | 15.320 | 0.470 | 3.16% | 14.600 | 15.740 | 155544 | 23766 | 6.85% |
| 2024-11-15 | 15.220 | 14.850 | -0.500 | -3.26% | 14.600 | 15.500 | 135120 | 20320 | 5.95% |
| 2024-11-14 | 15.910 | 15.350 | -0.560 | -3.52% | 15.330 | 15.990 | 94072 | 14751 | 4.14% |
| 2024-11-13 | 16.200 | 15.910 | -0.330 | -2.03% | 15.360 | 16.240 | 125422 | 19713 | 5.52% |
| 2024-11-12 | 16.350 | 16.240 | -0.110 | -0.67% | 15.600 | 16.800 | 139048 | 22540 | 6.12% |
| 2024-11-11 | 16.090 | 16.350 | 0.340 | 2.12% | 15.510 | 16.780 | 162708 | 26203 | 7.16% |
| 2024-11-08 | 17.160 | 16.010 | -0.690 | -4.13% | 15.810 | 17.580 | 251746 | 41589 | 11.08% |
| 2024-11-07 | 14.900 | 16.700 | 1.530 | 10.09% | 14.760 | 17.580 | 320716 | 51913 | 14.12% |
| 2024-11-06 | 15.260 | 15.170 | 0.070 | 0.46% | 14.950 | 16.060 | 283460 | 43807 | 12.48% |
| 2024-11-05 | 14.630 | 15.100 | 0.780 | 5.45% | 14.480 | 15.300 | 217340 | 32601 | 9.57% |
| 2024-11-04 | 13.510 | 14.320 | 1.020 | 7.67% | 13.420 | 14.390 | 152603 | 21368 | 6.72% |
| 2024-11-01 | 14.500 | 13.300 | -1.190 | -8.21% | 13.260 | 15.000 | 174349 | 24379 | 7.68% |
| 2024-10-31 | 15.800 | 14.490 | -0.910 | -5.91% | 14.080 | 15.850 | 255190 | 37716 | 11.24% |
| 2024-10-30 | 14.290 | 15.400 | 1.410 | 10.08% | 13.690 | 15.400 | 339153 | 50150 | 14.93% |
| 2024-10-29 | 13.280 | 13.990 | 1.490 | 11.92% | 12.860 | 14.390 | 348263 | 47594 | 15.33% |
| 2024-10-28 | 12.260 | 12.500 | 0.050 | 0.40% | 11.820 | 12.560 | 151420 | 18537 | 6.67% |
| 2024-10-25 | 12.300 | 12.450 | 0.160 | 1.30% | 12.300 | 13.460 | 285258 | 36674 | 12.56% |
| 2024-10-24 | 12.000 | 12.290 | 0.330 | 2.76% | 11.770 | 12.680 | 163379 | 20025 | 7.19% |
| 2024-10-23 | 11.990 | 11.960 | 0.110 | 0.93% | 11.720 | 12.340 | 136058 | 16325 | 5.99% |
| 2024-10-22 | 12.450 | 11.850 | -0.210 | -1.74% | 11.610 | 12.800 | 191021 | 23286 | 8.41% |
| 2024-10-21 | 11.550 | 12.060 | 0.870 | 7.77% | 11.400 | 12.490 | 193697 | 23092 | 8.53% |
| 2024-10-18 | 10.520 | 11.190 | 0.440 | 4.09% | 10.500 | 11.480 | 137810 | 15290 | 6.07% |
| 2024-10-17 | 10.720 | 10.750 | 0.170 | 1.61% | 10.660 | 11.360 | 118877 | 13046 | 5.23% |
| 2024-10-16 | 10.150 | 10.580 | 0.270 | 2.62% | 10.080 | 10.730 | 55388 | 5799 | 2.44% |
| 2024-10-15 | 10.800 | 10.310 | -0.370 | -3.46% | 10.260 | 10.890 | 69129 | 7323 | 3.04% |
| 2024-10-14 | 10.300 | 10.680 | 0.320 | 3.09% | 10.200 | 10.840 | 70613 | 7452 | 3.11% |
| 2024-10-11 | 11.020 | 10.360 | -0.760 | -6.83% | 10.200 | 11.500 | 77892 | 8407 | 3.43% |
| 2024-10-10 | 10.940 | 11.120 | 0.270 | 2.49% | 10.940 | 11.620 | 105151 | 11816 | 4.63% |
| 2024-10-09 | 11.700 | 10.850 | -1.910 | -14.97% | 10.720 | 12.430 | 168331 | 19479 | 7.41% |
| 2024-10-08 | 13.000 | 12.760 | 2.300 | 21.99% | 10.900 | 13.300 | 289701 | 35249 | 12.76% |
| 2024-09-30 | 9.400 | 10.460 | 1.380 | 15.20% | 9.180 | 10.720 | 183765 | 18590 | 8.09% |
| 2024-09-27 | 8.670 | 9.080 | 0.580 | 6.82% | 8.530 | 9.280 | 64088 | 5738 | 2.82% |
| 2024-09-26 | 8.290 | 8.500 | 0.180 | 2.16% | 8.270 | 8.520 | 21188 | 1775 | 0.93% |
| 2024-09-25 | 8.400 | 8.320 | 0.010 | 0.12% | 8.310 | 8.550 | 20204 | 1702 | 0.89% |
| 2024-09-24 | 8.100 | 8.310 | 0.170 | 2.09% | 8.100 | 8.320 | 19120 | 1577 | 0.84% |
| 2024-09-23 | 8.090 | 8.140 | 0.000 | 0.00% | 8.090 | 8.190 | 4005 | 325 | 0.18% |
| 2024-09-20 | 8.140 | 8.140 | 0.000 | 0.00% | 8.080 | 8.180 | 10491 | 853 | 0.46% |
| 2024-09-19 | 7.990 | 8.140 | 0.140 | 1.75% | 7.940 | 8.160 | 19215 | 1554 | 0.85% |
| 2024-09-18 | 7.830 | 8.000 | 0.130 | 1.65% | 7.830 | 8.020 | 11333 | 895 | 0.50% |
| 2024-09-13 | 7.900 | 7.870 | 0.020 | 0.25% | 7.810 | 8.020 | 11323 | 893 | 0.50% |
| 2024-09-12 | 7.950 | 7.850 | -0.140 | -1.75% | 7.840 | 8.030 | 11828 | 935 | 0.52% |
| 2024-09-11 | 7.920 | 7.990 | 0.080 | 1.01% | 7.910 | 8.090 | 11331 | 904 | 0.50% |
| 2024-09-10 | 7.880 | 7.910 | 0.060 | 0.76% | 7.790 | 7.970 | 7459 | 586 | 0.33% |
| 2024-09-09 | 7.860 | 7.850 | -0.050 | -0.63% | 7.840 | 7.950 | 6059 | 478 | 0.27% |
| 2024-09-06 | 7.980 | 7.900 | -0.040 | -0.50% | 7.880 | 8.080 | 6923 | 552 | 0.30% |
| 2024-09-05 | 7.940 | 7.940 | 0.020 | 0.25% | 7.920 | 8.020 | 9681 | 770 | 0.43% |
| 2024-09-04 | 8.000 | 7.920 | -0.100 | -1.25% | 7.920 | 8.030 | 7466 | 594 | 0.33% |
| 2024-09-03 | 7.970 | 8.020 | 0.050 | 0.63% | 7.920 | 8.100 | 15665 | 1254 | 0.69% |
| 2024-09-02 | 8.140 | 7.970 | -0.160 | -1.97% | 7.940 | 8.230 | 10540 | 849 | 0.46% |
| 2024-08-30 | 8.000 | 8.130 | 0.130 | 1.63% | 7.960 | 8.230 | 18105 | 1473 | 0.80% |
| 2024-08-29 | 8.080 | 8.000 | -0.130 | -1.60% | 7.920 | 8.080 | 15595 | 1247 | 0.69% |
| 2024-08-28 | 7.960 | 8.130 | 0.170 | 2.14% | 7.910 | 8.260 | 28104 | 2274 | 1.24% |
| 2024-08-27 | 7.920 | 7.960 | 0.090 | 1.14% | 7.810 | 7.970 | 15517 | 1228 | 0.68% |
| 2024-08-26 | 7.860 | 7.870 | 0.060 | 0.77% | 7.770 | 7.970 | 14802 | 1168 | 0.65% |
| 2024-08-23 | 7.730 | 7.810 | 0.100 | 1.30% | 7.700 | 7.830 | 11973 | 931 | 0.53% |
| 2024-08-22 | 7.810 | 7.710 | -0.070 | -0.90% | 7.670 | 7.830 | 11106 | 861 | 0.49% |
| 2024-08-21 | 7.740 | 7.780 | 0.040 | 0.52% | 7.700 | 7.850 | 9397 | 731 | 0.41% |
| 2024-08-20 | 7.730 | 7.740 | 0.010 | 0.13% | 7.710 | 7.850 | 11316 | 881 | 0.50% |
| 2024-08-19 | 7.680 | 7.730 | 0.010 | 0.13% | 7.640 | 7.790 | 7182 | 555 | 0.32% |
| 2024-08-16 | 7.700 | 7.720 | 0.010 | 0.13% | 7.680 | 7.740 | 8614 | 663 | 0.38% |
| 2024-08-15 | 7.670 | 7.710 | 0.020 | 0.26% | 7.610 | 7.740 | 8387 | 644 | 0.37% |
| 2024-08-14 | 7.750 | 7.690 | -0.060 | -0.77% | 7.690 | 7.800 | 8240 | 637 | 0.36% |
| 2024-08-13 | 7.680 | 7.750 | 0.120 | 1.57% | 7.600 | 7.760 | 10220 | 786 | 0.45% |