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 | 14.410 | 15.390 | 1.030 | 7.17% | 14.030 | 15.600 | 31888 | 4786 | 7.25% |
| 2024-11-20 | 13.560 | 14.360 | 0.460 | 3.31% | 13.560 | 14.360 | 13677 | 1924 | 3.11% |
| 2024-11-19 | 14.880 | 13.900 | -1.090 | -7.27% | 12.890 | 14.890 | 20190 | 2754 | 4.59% |
| 2024-11-18 | 14.670 | 14.990 | 0.370 | 2.53% | 14.530 | 15.490 | 19082 | 2868 | 4.34% |
| 2024-11-15 | 14.850 | 14.620 | 0.040 | 0.27% | 14.370 | 14.850 | 11274 | 1651 | 2.56% |
| 2024-11-14 | 15.150 | 14.580 | -0.610 | -4.02% | 14.580 | 15.230 | 13076 | 1950 | 2.97% |
| 2024-11-13 | 15.260 | 15.190 | -0.070 | -0.46% | 14.120 | 15.260 | 17284 | 2527 | 3.93% |
| 2024-11-12 | 15.350 | 15.260 | -0.080 | -0.52% | 14.880 | 15.800 | 18000 | 2749 | 4.09% |
| 2024-11-11 | 16.490 | 15.340 | -0.940 | -5.77% | 14.610 | 16.490 | 24179 | 3714 | 5.50% |
| 2024-11-08 | 16.500 | 16.280 | -0.900 | -5.24% | 16.000 | 17.170 | 31410 | 5189 | 7.14% |
| 2024-11-07 | 15.410 | 17.180 | 1.400 | 8.87% | 15.400 | 18.600 | 46992 | 7913 | 10.68% |
| 2024-11-06 | 15.950 | 15.780 | 0.260 | 1.68% | 15.300 | 16.430 | 46189 | 7325 | 10.50% |
| 2024-11-05 | 14.500 | 15.520 | 1.350 | 9.53% | 13.800 | 15.520 | 43394 | 6464 | 9.86% |
| 2024-11-04 | 13.800 | 14.170 | 0.520 | 3.81% | 13.550 | 14.420 | 22107 | 3108 | 5.02% |
| 2024-11-01 | 14.870 | 13.650 | -1.550 | -10.20% | 13.020 | 15.250 | 35111 | 4952 | 7.98% |
| 2024-10-31 | 15.080 | 15.200 | -0.350 | -2.25% | 14.380 | 16.490 | 61246 | 9396 | 13.92% |
| 2024-10-30 | 17.880 | 15.550 | -3.380 | -17.86% | 15.430 | 19.990 | 70371 | 12016 | 15.99% |
| 2024-10-29 | 15.100 | 18.930 | 2.480 | 15.08% | 15.100 | 21.380 | 98625 | 18229 | 22.42% |
| 2024-10-28 | 12.500 | 16.450 | 3.790 | 29.94% | 11.300 | 16.450 | 90805 | 12092 | 20.64% |
| 2024-10-25 | 11.610 | 12.660 | 2.920 | 29.98% | 11.510 | 12.660 | 53788 | 6720 | 12.23% |
| 2024-10-24 | 9.250 | 9.740 | 0.260 | 2.74% | 9.250 | 10.070 | 24730 | 2403 | 5.62% |
| 2024-10-23 | 9.080 | 9.480 | 0.610 | 6.88% | 8.920 | 9.480 | 19095 | 1775 | 4.34% |
| 2024-10-22 | 9.190 | 8.870 | -0.370 | -4.00% | 8.810 | 9.500 | 18222 | 1658 | 4.14% |
| 2024-10-21 | 8.900 | 9.240 | 0.620 | 7.19% | 8.780 | 9.450 | 20462 | 1867 | 4.65% |
| 2024-10-18 | 8.240 | 8.620 | 0.390 | 4.74% | 8.120 | 8.780 | 16736 | 1429 | 3.80% |
| 2024-10-17 | 8.020 | 8.230 | 0.310 | 3.91% | 7.990 | 8.690 | 14697 | 1223 | 3.34% |
| 2024-10-16 | 7.700 | 7.920 | 0.170 | 2.19% | 7.550 | 7.970 | 6975 | 544 | 1.59% |
| 2024-10-15 | 7.790 | 7.750 | -0.040 | -0.51% | 7.740 | 8.110 | 6223 | 492 | 1.41% |
| 2024-10-14 | 7.720 | 7.790 | 0.300 | 4.01% | 7.510 | 7.950 | 6321 | 487 | 1.44% |
| 2024-10-11 | 7.990 | 7.490 | -0.540 | -6.72% | 7.350 | 8.000 | 10974 | 840 | 2.49% |
| 2024-10-10 | 8.390 | 8.030 | -0.280 | -3.37% | 8.030 | 8.670 | 12002 | 1002 | 2.73% |
| 2024-10-09 | 8.920 | 8.310 | -1.630 | -16.40% | 8.300 | 9.290 | 21549 | 1871 | 4.90% |
| 2024-10-08 | 9.970 | 9.940 | 1.650 | 19.90% | 8.690 | 10.400 | 44579 | 4261 | 10.13% |
| 2024-09-30 | 8.290 | 8.290 | 1.310 | 18.77% | 7.300 | 8.300 | 34259 | 2740 | 7.79% |
| 2024-09-27 | 6.490 | 6.980 | 0.760 | 12.22% | 6.310 | 7.490 | 20400 | 1400 | 4.64% |
| 2024-09-26 | 6.090 | 6.220 | 0.140 | 2.30% | 6.070 | 6.220 | 2631 | 161 | 0.60% |
| 2024-09-25 | 6.170 | 6.080 | 0.010 | 0.16% | 6.060 | 6.230 | 3104 | 190 | 0.71% |
| 2024-09-24 | 5.840 | 6.070 | 0.110 | 1.85% | 5.830 | 6.120 | 1555 | 94 | 0.35% |
| 2024-09-23 | 5.970 | 5.960 | -0.030 | -0.50% | 5.780 | 6.040 | 575 | 34 | 0.13% |
| 2024-09-20 | 5.980 | 5.990 | 0.000 | 0.00% | 5.910 | 6.000 | 471 | 28 | 0.11% |
| 2024-09-19 | 5.850 | 5.990 | 0.060 | 1.01% | 5.850 | 6.040 | 909 | 54 | 0.21% |
| 2024-09-18 | 5.880 | 5.930 | 0.000 | 0.00% | 5.780 | 5.960 | 950 | 55 | 0.22% |
| 2024-09-13 | 5.910 | 5.930 | 0.000 | 0.00% | 5.910 | 6.060 | 1079 | 64 | 0.25% |
| 2024-09-12 | 6.000 | 5.930 | -0.030 | -0.50% | 5.920 | 6.040 | 589 | 35 | 0.13% |
| 2024-09-11 | 5.940 | 5.960 | 0.000 | 0.00% | 5.880 | 6.110 | 1281 | 76 | 0.29% |
| 2024-09-10 | 5.990 | 5.960 | -0.030 | -0.50% | 5.870 | 6.030 | 901 | 53 | 0.20% |
| 2024-09-09 | 5.960 | 5.990 | 0.000 | 0.00% | 5.930 | 6.000 | 452 | 26 | 0.10% |
| 2024-09-06 | 6.050 | 5.990 | -0.070 | -1.16% | 5.950 | 6.090 | 1415 | 84 | 0.32% |
| 2024-09-05 | 6.010 | 6.060 | 0.050 | 0.83% | 5.930 | 6.080 | 1461 | 88 | 0.33% |
| 2024-09-04 | 6.070 | 6.010 | -0.110 | -1.80% | 5.990 | 6.090 | 948 | 57 | 0.22% |
| 2024-09-03 | 6.120 | 6.120 | 0.020 | 0.33% | 6.070 | 6.170 | 616 | 37 | 0.14% |
| 2024-09-02 | 6.150 | 6.100 | -0.070 | -1.13% | 6.090 | 6.240 | 1362 | 83 | 0.31% |
| 2024-08-30 | 6.400 | 6.170 | 0.070 | 1.15% | 6.040 | 6.400 | 2643 | 163 | 0.60% |
| 2024-08-29 | 5.970 | 6.100 | 0.030 | 0.49% | 5.920 | 6.170 | 2361 | 142 | 0.54% |
| 2024-08-28 | 5.970 | 6.070 | 0.080 | 1.34% | 5.970 | 6.130 | 1828 | 110 | 0.42% |
| 2024-08-27 | 5.930 | 5.990 | 0.030 | 0.50% | 5.920 | 6.050 | 2136 | 127 | 0.49% |
| 2024-08-26 | 6.060 | 5.960 | 0.050 | 0.85% | 5.890 | 6.060 | 1335 | 79 | 0.30% |
| 2024-08-23 | 6.080 | 5.910 | -0.110 | -1.83% | 5.800 | 6.080 | 1245 | 73 | 0.28% |
| 2024-08-22 | 6.160 | 6.020 | -0.140 | -2.27% | 6.020 | 6.200 | 2225 | 135 | 0.51% |
| 2024-08-21 | 6.210 | 6.160 | -0.080 | -1.28% | 6.110 | 6.330 | 2233 | 138 | 0.51% |
| 2024-08-20 | 6.260 | 6.240 | 0.000 | 0.00% | 6.190 | 6.310 | 1019 | 63 | 0.23% |
| 2024-08-19 | 6.360 | 6.240 | -0.080 | -1.27% | 6.230 | 6.360 | 791 | 49 | 0.18% |
| 2024-08-16 | 6.450 | 6.320 | -0.110 | -1.71% | 6.290 | 6.450 | 1097 | 69 | 0.25% |
| 2024-08-15 | 6.340 | 6.430 | 0.090 | 1.42% | 6.290 | 6.470 | 2784 | 178 | 0.63% |
| 2024-08-14 | 6.240 | 6.340 | 0.060 | 0.96% | 6.220 | 6.360 | 1332 | 83 | 0.30% |
| 2024-08-13 | 6.250 | 6.280 | 0.020 | 0.32% | 6.150 | 6.340 | 1230 | 76 | 0.28% |