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 | 18.670 | 18.980 | -0.150 | -0.78% | 18.500 | 19.490 | 68835 | 13069 | 24.67% |
| 2024-11-20 | 18.490 | 19.130 | 0.830 | 4.54% | 17.390 | 19.440 | 86097 | 15876 | 30.86% |
| 2024-11-19 | 19.400 | 18.300 | -2.980 | -14.00% | 17.120 | 19.800 | 129405 | 23815 | 46.38% |
| 2024-11-18 | 17.300 | 21.280 | 4.910 | 29.99% | 16.800 | 21.280 | 157445 | 31880 | 56.44% |
| 2024-11-15 | 16.580 | 16.370 | -0.020 | -0.12% | 15.810 | 16.960 | 31925 | 5223 | 11.44% |
| 2024-11-14 | 17.080 | 16.390 | -1.260 | -7.14% | 16.320 | 17.410 | 36364 | 6160 | 13.03% |
| 2024-11-13 | 17.950 | 17.650 | -0.560 | -3.08% | 16.910 | 18.700 | 49923 | 8892 | 17.89% |
| 2024-11-12 | 17.040 | 18.210 | 1.330 | 7.88% | 17.000 | 18.470 | 64910 | 11491 | 23.27% |
| 2024-11-11 | 17.980 | 16.880 | -0.750 | -4.25% | 16.190 | 18.000 | 37173 | 6272 | 13.32% |
| 2024-11-08 | 18.980 | 17.630 | -0.950 | -5.11% | 17.050 | 19.100 | 50619 | 9072 | 18.14% |
| 2024-11-07 | 17.000 | 18.580 | 0.980 | 5.57% | 16.660 | 20.770 | 79596 | 14748 | 28.53% |
| 2024-11-06 | 16.340 | 17.600 | 1.320 | 8.11% | 15.770 | 18.020 | 74593 | 12682 | 26.74% |
| 2024-11-05 | 15.850 | 16.280 | 0.920 | 5.99% | 15.460 | 16.660 | 54816 | 8755 | 19.65% |
| 2024-11-04 | 13.800 | 15.360 | 0.650 | 4.42% | 13.800 | 15.390 | 44711 | 6529 | 16.03% |
| 2024-11-01 | 14.690 | 14.710 | 0.160 | 1.10% | 14.610 | 17.440 | 72993 | 11491 | 26.16% |
| 2024-10-31 | 15.480 | 14.550 | -0.950 | -6.13% | 14.130 | 15.900 | 44813 | 6627 | 16.06% |
| 2024-10-30 | 15.030 | 15.500 | 0.320 | 2.11% | 14.120 | 15.700 | 46575 | 6987 | 16.69% |
| 2024-10-29 | 15.150 | 15.180 | 0.780 | 5.42% | 14.670 | 16.600 | 54290 | 8316 | 19.46% |
| 2024-10-28 | 13.560 | 14.400 | 0.710 | 5.19% | 13.380 | 14.650 | 44825 | 6276 | 16.07% |
| 2024-10-25 | 14.490 | 13.690 | -0.710 | -4.93% | 13.460 | 15.840 | 63388 | 9334 | 22.72% |
| 2024-10-24 | 13.700 | 14.400 | 0.850 | 6.27% | 13.560 | 14.630 | 48546 | 6829 | 17.40% |
| 2024-10-23 | 13.310 | 13.550 | -0.150 | -1.09% | 13.140 | 14.000 | 39606 | 5415 | 14.20% |
| 2024-10-22 | 13.990 | 13.700 | -0.740 | -5.12% | 13.110 | 14.390 | 49746 | 6815 | 17.83% |
| 2024-10-21 | 12.700 | 14.440 | 2.040 | 16.45% | 12.660 | 14.440 | 62252 | 8460 | 22.31% |
| 2024-10-18 | 11.280 | 12.400 | 1.010 | 8.87% | 11.280 | 12.690 | 48117 | 5821 | 17.25% |
| 2024-10-17 | 11.150 | 11.390 | 0.240 | 2.15% | 11.100 | 12.090 | 41437 | 4798 | 14.85% |
| 2024-10-16 | 10.700 | 11.150 | 0.030 | 0.27% | 10.700 | 11.340 | 20653 | 2284 | 7.40% |
| 2024-10-15 | 11.400 | 11.120 | -0.200 | -1.77% | 11.000 | 11.770 | 31217 | 3572 | 11.19% |
| 2024-10-14 | 10.890 | 11.320 | 0.320 | 2.91% | 10.600 | 11.510 | 31383 | 3490 | 11.25% |
| 2024-10-11 | 11.800 | 11.000 | -1.800 | -14.06% | 10.700 | 11.990 | 52574 | 5933 | 18.84% |
| 2024-10-10 | 11.250 | 12.800 | 1.520 | 13.48% | 10.910 | 14.660 | 82172 | 10795 | 29.45% |
| 2024-10-09 | 11.300 | 11.280 | -1.520 | -11.88% | 11.180 | 12.790 | 42173 | 4926 | 15.12% |
| 2024-10-08 | 13.020 | 12.800 | 2.340 | 22.37% | 11.000 | 13.290 | 63973 | 7861 | 22.93% |
| 2024-09-30 | 9.250 | 10.460 | 1.660 | 18.86% | 9.030 | 10.570 | 50967 | 4994 | 18.27% |
| 2024-09-27 | 8.280 | 8.800 | 0.590 | 7.19% | 8.280 | 9.090 | 28346 | 2471 | 10.16% |
| 2024-09-26 | 8.070 | 8.210 | 0.130 | 1.61% | 8.040 | 8.250 | 7868 | 641 | 2.82% |
| 2024-09-25 | 8.130 | 8.080 | 0.050 | 0.62% | 8.050 | 8.280 | 10336 | 844 | 3.71% |
| 2024-09-24 | 7.830 | 8.030 | 0.190 | 2.42% | 7.830 | 8.070 | 5284 | 421 | 1.89% |
| 2024-09-23 | 8.010 | 7.840 | -0.100 | -1.26% | 7.820 | 8.010 | 4081 | 320 | 1.46% |
| 2024-09-20 | 7.950 | 7.940 | -0.050 | -0.63% | 7.910 | 8.120 | 5731 | 456 | 2.05% |
| 2024-09-19 | 7.930 | 7.990 | 0.010 | 0.13% | 7.900 | 8.160 | 8968 | 720 | 3.21% |
| 2024-09-18 | 8.160 | 7.980 | -0.260 | -3.16% | 7.710 | 8.190 | 12730 | 1011 | 4.56% |
| 2024-09-13 | 7.910 | 8.240 | 0.380 | 4.83% | 7.770 | 8.480 | 19050 | 1561 | 6.83% |
| 2024-09-12 | 7.910 | 7.860 | 0.010 | 0.13% | 7.840 | 7.990 | 2434 | 192 | 0.87% |
| 2024-09-11 | 7.810 | 7.850 | -0.010 | -0.13% | 7.800 | 7.870 | 2104 | 164 | 0.75% |
| 2024-09-10 | 8.060 | 7.860 | -0.120 | -1.50% | 7.830 | 8.080 | 4127 | 327 | 1.48% |
| 2024-09-09 | 7.910 | 7.980 | 0.080 | 1.01% | 7.890 | 8.190 | 4989 | 402 | 1.79% |
| 2024-09-06 | 7.930 | 7.900 | -0.030 | -0.38% | 7.860 | 8.000 | 2059 | 163 | 0.74% |
| 2024-09-05 | 7.900 | 7.930 | 0.040 | 0.51% | 7.900 | 7.990 | 2393 | 190 | 0.86% |
| 2024-09-04 | 8.020 | 7.890 | -0.160 | -1.99% | 7.870 | 8.090 | 3134 | 249 | 1.12% |
| 2024-09-03 | 8.140 | 8.050 | -0.080 | -0.98% | 8.020 | 8.330 | 3930 | 318 | 1.41% |
| 2024-09-02 | 8.150 | 8.130 | -0.060 | -0.73% | 8.070 | 8.190 | 2567 | 208 | 0.92% |
| 2024-08-30 | 8.000 | 8.190 | 0.190 | 2.38% | 7.970 | 8.210 | 8984 | 730 | 3.22% |
| 2024-08-29 | 8.050 | 8.000 | -0.010 | -0.12% | 8.000 | 8.120 | 3403 | 273 | 1.22% |
| 2024-08-28 | 7.840 | 8.010 | 0.080 | 1.01% | 7.820 | 8.110 | 3457 | 277 | 1.24% |
| 2024-08-27 | 7.960 | 7.930 | -0.080 | -1.00% | 7.700 | 8.050 | 5197 | 409 | 1.86% |
| 2024-08-26 | 8.110 | 8.010 | -0.030 | -0.37% | 7.970 | 8.110 | 2730 | 219 | 0.98% |
| 2024-08-23 | 7.960 | 8.040 | 0.110 | 1.39% | 7.850 | 8.070 | 2306 | 183 | 0.83% |
| 2024-08-22 | 8.120 | 7.930 | -0.130 | -1.61% | 7.900 | 8.120 | 2321 | 184 | 0.83% |
| 2024-08-21 | 8.130 | 8.060 | -0.140 | -1.71% | 7.980 | 8.130 | 6606 | 531 | 2.37% |
| 2024-08-20 | 8.140 | 8.200 | 0.070 | 0.86% | 8.090 | 8.550 | 11418 | 948 | 4.09% |
| 2024-08-19 | 8.170 | 8.130 | -0.040 | -0.49% | 8.100 | 8.240 | 2715 | 221 | 0.97% |
| 2024-08-16 | 8.170 | 8.170 | 0.060 | 0.74% | 8.060 | 8.180 | 3596 | 292 | 1.29% |
| 2024-08-15 | 8.050 | 8.110 | 0.020 | 0.25% | 8.050 | 8.180 | 4112 | 333 | 1.47% |
| 2024-08-14 | 8.250 | 8.090 | -0.200 | -2.41% | 8.050 | 8.250 | 7875 | 640 | 2.82% |
| 2024-08-13 | 8.450 | 8.290 | -0.190 | -2.24% | 8.220 | 8.450 | 10525 | 870 | 3.77% |