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 | 14.600 | 14.790 | 0.800 | 5.72% | 14.460 | 15.650 | 181020 | 27279 | 13.46% |
| 2024-11-20 | 13.770 | 13.990 | 0.230 | 1.67% | 13.480 | 14.280 | 90355 | 12537 | 6.72% |
| 2024-11-19 | 13.700 | 13.760 | 0.060 | 0.44% | 12.740 | 14.310 | 121210 | 16456 | 9.01% |
| 2024-11-18 | 14.320 | 13.700 | -1.090 | -7.37% | 13.680 | 14.940 | 121434 | 17125 | 9.03% |
| 2024-11-15 | 15.330 | 14.790 | -0.400 | -2.63% | 14.140 | 15.530 | 128823 | 19094 | 9.58% |
| 2024-11-14 | 14.830 | 15.190 | 0.410 | 2.77% | 14.830 | 15.990 | 188033 | 28973 | 13.98% |
| 2024-11-13 | 14.520 | 14.780 | 0.000 | 0.00% | 13.500 | 14.780 | 124666 | 17753 | 9.27% |
| 2024-11-12 | 15.260 | 14.780 | -0.240 | -1.60% | 14.200 | 15.530 | 125821 | 18766 | 9.36% |
| 2024-11-11 | 14.930 | 15.020 | 0.140 | 0.94% | 14.650 | 15.410 | 136527 | 20575 | 10.15% |
| 2024-11-08 | 15.790 | 14.880 | -0.860 | -5.46% | 14.850 | 16.580 | 202412 | 31652 | 15.05% |
| 2024-11-07 | 15.950 | 15.740 | -1.110 | -6.59% | 15.560 | 16.500 | 269829 | 42911 | 20.07% |
| 2024-11-06 | 16.400 | 16.850 | 0.350 | 2.12% | 16.150 | 18.790 | 336367 | 57961 | 25.01% |
| 2024-11-05 | 15.650 | 16.500 | 1.200 | 7.84% | 14.910 | 17.750 | 344747 | 54960 | 25.64% |
| 2024-11-04 | 14.600 | 15.300 | 0.000 | 0.00% | 14.580 | 16.210 | 238517 | 36289 | 17.74% |
| 2024-11-01 | 14.360 | 15.300 | -0.010 | -0.07% | 14.100 | 18.000 | 465504 | 74900 | 34.62% |
| 2024-10-31 | 14.350 | 15.310 | 2.960 | 23.97% | 13.880 | 16.050 | 470781 | 69496 | 35.01% |
| 2024-10-30 | 13.000 | 12.350 | -1.050 | -7.84% | 12.050 | 13.390 | 247092 | 31189 | 18.38% |
| 2024-10-29 | 14.390 | 13.400 | -0.560 | -4.01% | 13.300 | 14.900 | 329687 | 45707 | 24.52% |
| 2024-10-28 | 14.490 | 13.960 | -1.270 | -8.34% | 12.950 | 15.200 | 486766 | 67544 | 36.20% |
| 2024-10-25 | 11.880 | 15.230 | 3.500 | 29.84% | 10.800 | 15.240 | 640369 | 89593 | 47.62% |
| 2024-10-24 | 10.500 | 11.730 | 0.390 | 3.44% | 10.300 | 13.580 | 484788 | 58231 | 36.05% |
| 2024-10-23 | 8.760 | 11.340 | 2.320 | 25.72% | 8.500 | 11.660 | 478102 | 49097 | 35.55% |
| 2024-10-22 | 8.000 | 9.020 | 0.200 | 2.27% | 7.660 | 9.850 | 337484 | 28693 | 25.10% |
| 2024-10-21 | 8.000 | 8.820 | 1.670 | 23.36% | 7.810 | 9.000 | 307644 | 25958 | 22.88% |
| 2024-10-18 | 6.720 | 7.150 | 0.400 | 5.93% | 6.640 | 7.360 | 136538 | 9635 | 10.15% |
| 2024-10-17 | 6.570 | 6.750 | 0.240 | 3.69% | 6.560 | 7.130 | 126357 | 8588 | 9.40% |
| 2024-10-16 | 6.380 | 6.510 | -0.030 | -0.46% | 6.380 | 6.640 | 56794 | 3701 | 4.22% |
| 2024-10-15 | 6.580 | 6.540 | -0.170 | -2.53% | 6.500 | 6.860 | 86630 | 5797 | 6.44% |
| 2024-10-14 | 6.520 | 6.710 | 0.270 | 4.19% | 6.310 | 6.730 | 87551 | 5754 | 6.51% |
| 2024-10-11 | 7.040 | 6.440 | -0.670 | -9.42% | 6.280 | 7.060 | 91177 | 6010 | 6.78% |
| 2024-10-10 | 7.350 | 7.110 | 0.010 | 0.14% | 7.060 | 7.590 | 104087 | 7612 | 7.74% |
| 2024-10-09 | 7.950 | 7.100 | -1.480 | -17.25% | 7.040 | 8.170 | 151422 | 11601 | 11.26% |
| 2024-10-08 | 8.600 | 8.580 | 1.810 | 26.74% | 7.330 | 8.680 | 246277 | 19718 | 18.31% |
| 2024-09-30 | 5.910 | 6.770 | 1.150 | 20.46% | 5.750 | 6.790 | 184245 | 11551 | 13.70% |
| 2024-09-27 | 5.280 | 5.620 | 0.420 | 8.08% | 5.250 | 5.770 | 91504 | 5075 | 6.80% |
| 2024-09-26 | 5.140 | 5.200 | 0.090 | 1.76% | 5.070 | 5.200 | 23351 | 1202 | 1.74% |
| 2024-09-25 | 5.110 | 5.110 | 0.020 | 0.39% | 5.110 | 5.220 | 29645 | 1532 | 2.20% |
| 2024-09-24 | 4.980 | 5.090 | 0.130 | 2.62% | 4.950 | 5.090 | 20623 | 1040 | 1.53% |
| 2024-09-23 | 5.000 | 4.960 | -0.040 | -0.80% | 4.930 | 5.020 | 11632 | 577 | 0.87% |
| 2024-09-20 | 5.060 | 5.000 | -0.020 | -0.40% | 4.980 | 5.060 | 7633 | 382 | 0.57% |
| 2024-09-19 | 5.020 | 5.020 | 0.040 | 0.80% | 4.960 | 5.070 | 11978 | 602 | 0.89% |
| 2024-09-18 | 5.010 | 4.980 | -0.050 | -0.99% | 4.930 | 5.060 | 10801 | 538 | 0.80% |
| 2024-09-13 | 4.960 | 5.030 | 0.040 | 0.80% | 4.930 | 5.100 | 18311 | 918 | 1.36% |
| 2024-09-12 | 5.020 | 4.990 | -0.010 | -0.20% | 4.970 | 5.100 | 11513 | 579 | 0.86% |
| 2024-09-11 | 4.990 | 5.000 | 0.020 | 0.40% | 4.950 | 5.050 | 5753 | 287 | 0.43% |
| 2024-09-10 | 4.970 | 4.980 | 0.000 | 0.00% | 4.930 | 5.010 | 6875 | 341 | 0.51% |
| 2024-09-09 | 4.990 | 4.980 | -0.020 | -0.40% | 4.950 | 5.050 | 7658 | 382 | 0.57% |
| 2024-09-06 | 5.040 | 5.000 | -0.060 | -1.19% | 4.990 | 5.100 | 11781 | 591 | 0.88% |
| 2024-09-05 | 5.010 | 5.060 | 0.030 | 0.60% | 5.010 | 5.160 | 14879 | 758 | 1.11% |
| 2024-09-04 | 5.010 | 5.030 | -0.010 | -0.20% | 5.000 | 5.080 | 8098 | 408 | 0.60% |
| 2024-09-03 | 5.000 | 5.040 | 0.000 | 0.00% | 5.000 | 5.110 | 8943 | 452 | 0.67% |
| 2024-09-02 | 5.150 | 5.040 | -0.120 | -2.33% | 5.020 | 5.150 | 13040 | 661 | 0.97% |
| 2024-08-30 | 5.100 | 5.160 | 0.010 | 0.19% | 5.060 | 5.230 | 32901 | 1696 | 2.45% |
| 2024-08-29 | 5.020 | 5.150 | 0.110 | 2.18% | 5.000 | 5.210 | 30808 | 1583 | 2.29% |
| 2024-08-28 | 4.950 | 5.040 | 0.080 | 1.61% | 4.920 | 5.080 | 14794 | 743 | 1.10% |
| 2024-08-27 | 4.970 | 4.960 | -0.010 | -0.20% | 4.900 | 5.060 | 14329 | 712 | 1.07% |
| 2024-08-26 | 4.920 | 4.970 | 0.090 | 1.84% | 4.920 | 5.010 | 9818 | 488 | 0.73% |
| 2024-08-23 | 4.840 | 4.880 | 0.030 | 0.62% | 4.840 | 4.900 | 8751 | 426 | 0.65% |
| 2024-08-22 | 5.010 | 4.850 | -0.110 | -2.22% | 4.840 | 5.020 | 14469 | 711 | 1.08% |
| 2024-08-21 | 5.020 | 4.960 | -0.050 | -1.00% | 4.960 | 5.050 | 7599 | 379 | 0.57% |
| 2024-08-20 | 5.060 | 5.010 | -0.020 | -0.40% | 5.000 | 5.100 | 11985 | 605 | 0.89% |
| 2024-08-19 | 5.100 | 5.030 | -0.010 | -0.20% | 5.020 | 5.100 | 5281 | 266 | 0.39% |
| 2024-08-16 | 5.060 | 5.040 | -0.020 | -0.40% | 5.030 | 5.080 | 6956 | 350 | 0.52% |
| 2024-08-15 | 5.040 | 5.060 | 0.020 | 0.40% | 5.010 | 5.110 | 10381 | 525 | 0.77% |
| 2024-08-14 | 5.130 | 5.040 | -0.080 | -1.56% | 5.030 | 5.160 | 13443 | 682 | 1.00% |
| 2024-08-13 | 5.030 | 5.120 | 0.050 | 0.99% | 5.000 | 5.150 | 20089 | 1015 | 1.49% |