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 | 15.090 | 15.730 | 0.630 | 4.17% | 14.720 | 15.860 | 53446 | 8301 | 6.14% |
| 2024-11-20 | 14.190 | 15.100 | 0.720 | 5.01% | 14.190 | 15.180 | 36054 | 5315 | 4.14% |
| 2024-11-19 | 14.780 | 14.380 | -0.350 | -2.38% | 13.200 | 14.960 | 53243 | 7462 | 6.11% |
| 2024-11-18 | 15.810 | 14.730 | -1.080 | -6.83% | 14.600 | 16.300 | 42863 | 6477 | 4.92% |
| 2024-11-15 | 15.320 | 15.810 | 0.260 | 1.67% | 15.320 | 16.280 | 50932 | 8142 | 5.85% |
| 2024-11-14 | 16.250 | 15.550 | -0.690 | -4.25% | 15.450 | 16.480 | 36182 | 5757 | 4.15% |
| 2024-11-13 | 15.680 | 16.240 | 0.450 | 2.85% | 15.000 | 16.290 | 53759 | 8398 | 6.17% |
| 2024-11-12 | 17.550 | 15.790 | -1.480 | -8.57% | 15.530 | 17.550 | 74649 | 12161 | 8.57% |
| 2024-11-11 | 17.500 | 17.270 | -1.260 | -6.80% | 16.500 | 18.100 | 100088 | 17166 | 11.49% |
| 2024-11-08 | 15.960 | 18.530 | 2.530 | 15.81% | 15.960 | 19.680 | 151262 | 26467 | 17.36% |
| 2024-11-07 | 15.340 | 16.000 | 0.670 | 4.37% | 14.900 | 16.260 | 85805 | 13429 | 9.85% |
| 2024-11-06 | 15.300 | 15.330 | 0.400 | 2.68% | 14.880 | 15.850 | 83456 | 12855 | 9.58% |
| 2024-11-05 | 14.150 | 14.930 | 1.050 | 7.56% | 13.780 | 15.070 | 67465 | 9878 | 7.74% |
| 2024-11-04 | 12.950 | 13.880 | 0.980 | 7.60% | 12.930 | 13.880 | 40934 | 5424 | 4.70% |
| 2024-11-01 | 15.050 | 12.900 | -2.370 | -15.52% | 12.900 | 15.060 | 72942 | 10048 | 8.37% |
| 2024-10-31 | 16.900 | 15.270 | -1.130 | -6.89% | 15.050 | 17.180 | 89496 | 14026 | 10.27% |
| 2024-10-30 | 15.760 | 16.400 | 0.950 | 6.15% | 14.800 | 16.600 | 105292 | 16548 | 12.09% |
| 2024-10-29 | 14.650 | 15.450 | 0.930 | 6.40% | 14.400 | 15.680 | 75656 | 11349 | 8.68% |
| 2024-10-28 | 14.700 | 14.520 | -0.070 | -0.48% | 13.760 | 14.990 | 60552 | 8668 | 6.95% |
| 2024-10-25 | 15.450 | 14.590 | -0.900 | -5.81% | 14.590 | 16.500 | 117746 | 18390 | 13.52% |
| 2024-10-24 | 15.000 | 15.490 | 0.180 | 1.18% | 14.550 | 16.380 | 93714 | 14369 | 10.76% |
| 2024-10-23 | 14.550 | 15.310 | 0.280 | 1.86% | 14.400 | 15.800 | 108509 | 16420 | 12.46% |
| 2024-10-22 | 17.000 | 15.030 | -1.090 | -6.76% | 13.400 | 17.540 | 181219 | 28800 | 20.80% |
| 2024-10-21 | 13.250 | 16.120 | 3.720 | 30.00% | 12.880 | 16.120 | 185506 | 27089 | 21.29% |
| 2024-10-18 | 10.560 | 12.400 | 1.530 | 14.08% | 10.560 | 12.970 | 148636 | 17634 | 17.06% |
| 2024-10-17 | 12.000 | 10.870 | 0.660 | 6.46% | 10.700 | 12.000 | 129228 | 14546 | 14.83% |
| 2024-10-16 | 9.930 | 10.210 | -0.080 | -0.78% | 9.800 | 10.500 | 51199 | 5198 | 5.88% |
| 2024-10-15 | 10.520 | 10.290 | -0.460 | -4.28% | 10.270 | 11.370 | 96735 | 10475 | 11.10% |
| 2024-10-14 | 9.620 | 10.750 | 0.870 | 8.81% | 9.250 | 10.980 | 89205 | 8992 | 10.24% |
| 2024-10-11 | 9.600 | 9.880 | -1.010 | -9.27% | 9.600 | 10.690 | 78662 | 7876 | 9.03% |
| 2024-10-10 | 13.010 | 10.890 | -0.510 | -4.47% | 10.240 | 13.450 | 122647 | 14361 | 14.08% |
| 2024-10-09 | 10.500 | 11.400 | 0.630 | 5.85% | 9.880 | 13.850 | 184612 | 21766 | 21.19% |
| 2024-10-08 | 10.770 | 10.770 | 2.480 | 29.92% | 9.180 | 10.770 | 154337 | 16218 | 17.72% |
| 2024-09-30 | 6.830 | 8.290 | 1.910 | 29.94% | 6.600 | 8.290 | 111889 | 8421 | 12.84% |
| 2024-09-27 | 5.840 | 6.380 | 0.590 | 10.19% | 5.830 | 6.560 | 45287 | 2804 | 5.20% |
| 2024-09-26 | 5.700 | 5.790 | 0.070 | 1.22% | 5.660 | 5.790 | 9330 | 534 | 1.07% |
| 2024-09-25 | 5.740 | 5.720 | 0.030 | 0.53% | 5.670 | 5.840 | 14923 | 858 | 1.71% |
| 2024-09-24 | 5.560 | 5.690 | 0.140 | 2.52% | 5.470 | 5.700 | 12858 | 720 | 1.48% |
| 2024-09-23 | 5.610 | 5.550 | -0.060 | -1.07% | 5.510 | 5.640 | 6388 | 354 | 0.73% |
| 2024-09-20 | 5.650 | 5.610 | 0.020 | 0.36% | 5.560 | 5.800 | 13176 | 744 | 1.51% |
| 2024-09-19 | 5.480 | 5.590 | 0.110 | 2.01% | 5.420 | 5.610 | 11631 | 644 | 1.34% |
| 2024-09-18 | 5.450 | 5.480 | -0.070 | -1.26% | 5.390 | 5.570 | 10385 | 565 | 1.19% |
| 2024-09-13 | 5.450 | 5.550 | 0.080 | 1.46% | 5.280 | 5.600 | 14499 | 791 | 1.66% |
| 2024-09-12 | 5.420 | 5.470 | 0.040 | 0.74% | 5.370 | 5.570 | 10267 | 559 | 1.18% |
| 2024-09-11 | 5.480 | 5.430 | -0.010 | -0.18% | 5.360 | 5.480 | 3931 | 212 | 0.45% |
| 2024-09-10 | 5.380 | 5.440 | 0.110 | 2.06% | 5.250 | 5.450 | 6564 | 353 | 0.75% |
| 2024-09-09 | 5.420 | 5.330 | -0.090 | -1.66% | 5.230 | 5.430 | 4211 | 224 | 0.48% |
| 2024-09-06 | 5.560 | 5.420 | -0.110 | -1.99% | 5.300 | 5.580 | 7192 | 389 | 0.83% |
| 2024-09-05 | 5.550 | 5.530 | 0.030 | 0.55% | 5.480 | 5.550 | 6151 | 339 | 0.71% |
| 2024-09-04 | 5.580 | 5.500 | -0.130 | -2.31% | 5.490 | 5.640 | 7627 | 421 | 0.88% |
| 2024-09-03 | 5.600 | 5.630 | 0.090 | 1.62% | 5.530 | 5.650 | 7203 | 403 | 0.83% |
| 2024-09-02 | 5.650 | 5.540 | -0.150 | -2.64% | 5.500 | 5.660 | 8782 | 488 | 1.01% |
| 2024-08-30 | 5.450 | 5.690 | 0.160 | 2.89% | 5.430 | 5.690 | 18464 | 1030 | 2.13% |
| 2024-08-29 | 5.460 | 5.530 | 0.270 | 5.13% | 5.360 | 5.660 | 19132 | 1054 | 2.20% |
| 2024-08-28 | 5.180 | 5.260 | 0.070 | 1.35% | 5.110 | 5.260 | 4029 | 209 | 0.46% |
| 2024-08-27 | 5.320 | 5.190 | -0.160 | -2.99% | 5.180 | 5.380 | 6380 | 335 | 0.73% |
| 2024-08-26 | 5.320 | 5.350 | -0.030 | -0.56% | 5.230 | 5.410 | 6581 | 350 | 0.76% |
| 2024-08-23 | 5.230 | 5.380 | 0.190 | 3.66% | 5.180 | 5.440 | 12877 | 686 | 1.48% |
| 2024-08-22 | 5.320 | 5.190 | -0.180 | -3.35% | 5.080 | 5.390 | 6942 | 363 | 0.80% |
| 2024-08-21 | 5.360 | 5.370 | -0.050 | -0.92% | 5.310 | 5.420 | 5072 | 271 | 0.58% |
| 2024-08-20 | 5.340 | 5.420 | 0.050 | 0.93% | 5.310 | 5.530 | 7511 | 408 | 0.86% |
| 2024-08-19 | 5.380 | 5.370 | -0.010 | -0.19% | 5.350 | 5.420 | 1853 | 99 | 0.21% |
| 2024-08-16 | 5.430 | 5.380 | -0.020 | -0.37% | 5.350 | 5.490 | 3427 | 185 | 0.39% |
| 2024-08-15 | 5.320 | 5.400 | 0.080 | 1.50% | 5.280 | 5.520 | 5684 | 307 | 0.65% |
| 2024-08-14 | 5.380 | 5.320 | -0.020 | -0.37% | 5.300 | 5.390 | 2932 | 156 | 0.34% |
| 2024-08-13 | 5.380 | 5.340 | -0.040 | -0.74% | 5.270 | 5.390 | 7348 | 391 | 0.85% |