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 | 17.670 | 17.580 | 0.780 | 4.64% | 17.210 | 18.100 | 98112 | 17355 | 20.49% |
| 2024-11-20 | 16.220 | 16.800 | 0.810 | 5.07% | 15.720 | 16.990 | 49813 | 8096 | 10.40% |
| 2024-11-19 | 16.750 | 15.990 | -0.670 | -4.02% | 14.400 | 16.830 | 63604 | 9903 | 13.29% |
| 2024-11-18 | 16.700 | 16.660 | 0.010 | 0.06% | 16.000 | 17.450 | 52634 | 8827 | 10.99% |
| 2024-11-15 | 16.510 | 16.650 | -0.250 | -1.48% | 16.210 | 17.500 | 47810 | 8042 | 9.99% |
| 2024-11-14 | 18.030 | 16.900 | -0.680 | -3.87% | 16.880 | 18.500 | 51411 | 9159 | 10.74% |
| 2024-11-13 | 16.940 | 17.580 | 0.620 | 3.66% | 16.280 | 17.660 | 52034 | 8903 | 10.87% |
| 2024-11-12 | 18.300 | 16.960 | -1.140 | -6.30% | 16.700 | 18.670 | 61880 | 10686 | 12.93% |
| 2024-11-11 | 18.680 | 18.100 | -0.730 | -3.88% | 17.700 | 19.280 | 65408 | 11927 | 13.66% |
| 2024-11-08 | 18.900 | 18.830 | 0.030 | 0.16% | 18.330 | 20.250 | 102361 | 19476 | 21.38% |
| 2024-11-07 | 17.370 | 18.800 | 0.920 | 5.15% | 17.010 | 19.300 | 111078 | 20276 | 23.20% |
| 2024-11-06 | 17.590 | 17.880 | 0.280 | 1.59% | 17.200 | 18.810 | 117907 | 21184 | 24.63% |
| 2024-11-05 | 16.600 | 17.600 | 1.320 | 8.11% | 16.490 | 17.600 | 99969 | 17180 | 20.88% |
| 2024-11-04 | 15.660 | 16.280 | -0.180 | -1.09% | 15.650 | 16.900 | 81366 | 13182 | 17.00% |
| 2024-11-01 | 19.160 | 16.460 | -3.940 | -19.31% | 16.080 | 19.200 | 130009 | 23315 | 27.16% |
| 2024-10-31 | 19.830 | 20.400 | 1.670 | 8.92% | 18.500 | 21.850 | 171963 | 34795 | 35.92% |
| 2024-10-30 | 20.000 | 18.730 | -3.470 | -15.63% | 18.070 | 21.280 | 174180 | 34279 | 36.38% |
| 2024-10-29 | 22.800 | 22.200 | 0.090 | 0.41% | 22.000 | 28.680 | 226490 | 56774 | 47.31% |
| 2024-10-28 | 21.860 | 22.110 | 5.100 | 29.98% | 17.880 | 22.110 | 227678 | 47709 | 47.56% |
| 2024-10-25 | 14.800 | 17.010 | 2.900 | 20.55% | 13.550 | 18.340 | 255254 | 41157 | 53.32% |
| 2024-10-24 | 11.200 | 14.110 | 3.250 | 29.93% | 10.380 | 14.110 | 230529 | 30066 | 48.15% |
| 2024-10-23 | 9.330 | 10.860 | 1.700 | 18.56% | 9.200 | 11.800 | 143443 | 14941 | 29.96% |
| 2024-10-22 | 10.400 | 9.160 | -1.530 | -14.31% | 9.090 | 10.400 | 104123 | 10019 | 21.75% |
| 2024-10-21 | 9.600 | 10.690 | 1.020 | 10.55% | 9.480 | 10.690 | 144148 | 14715 | 30.11% |
| 2024-10-18 | 8.800 | 9.670 | 0.520 | 5.68% | 8.510 | 10.090 | 138318 | 12883 | 28.89% |
| 2024-10-17 | 9.060 | 9.150 | 0.070 | 0.77% | 8.910 | 10.100 | 129876 | 12321 | 27.13% |
| 2024-10-16 | 8.000 | 9.080 | 0.140 | 1.57% | 8.000 | 9.260 | 100270 | 8771 | 20.94% |
| 2024-10-15 | 8.860 | 8.940 | 0.060 | 0.68% | 8.200 | 10.380 | 155311 | 14936 | 32.44% |
| 2024-10-14 | 7.640 | 8.880 | 1.460 | 19.68% | 7.440 | 8.980 | 104693 | 8776 | 21.87% |
| 2024-10-11 | 7.870 | 7.420 | -0.680 | -8.40% | 7.210 | 8.110 | 45434 | 3451 | 9.49% |
| 2024-10-10 | 8.120 | 8.100 | 0.060 | 0.75% | 7.640 | 8.770 | 61199 | 5014 | 12.78% |
| 2024-10-09 | 9.150 | 8.040 | -1.980 | -19.76% | 7.920 | 9.480 | 78696 | 6926 | 16.44% |
| 2024-10-08 | 10.650 | 10.020 | 1.610 | 19.14% | 8.800 | 10.800 | 110747 | 10923 | 23.13% |
| 2024-09-30 | 7.400 | 8.410 | 1.630 | 24.04% | 6.900 | 8.480 | 109270 | 8535 | 22.82% |
| 2024-09-27 | 6.400 | 6.780 | 0.460 | 7.28% | 6.380 | 6.980 | 68857 | 4609 | 14.38% |
| 2024-09-26 | 6.110 | 6.320 | 0.120 | 1.94% | 6.090 | 6.360 | 47493 | 2946 | 9.92% |
| 2024-09-25 | 6.290 | 6.200 | 0.020 | 0.32% | 6.120 | 6.410 | 61910 | 3877 | 12.93% |
| 2024-09-24 | 5.900 | 6.180 | 0.340 | 5.82% | 5.890 | 6.340 | 65321 | 3923 | 13.64% |
| 2024-09-23 | 6.150 | 5.840 | -0.200 | -3.31% | 5.810 | 6.150 | 40362 | 2381 | 8.43% |
| 2024-09-20 | 6.200 | 6.040 | -0.170 | -2.74% | 5.990 | 6.290 | 53698 | 3273 | 11.22% |
| 2024-09-19 | 6.190 | 6.210 | 0.040 | 0.65% | 6.010 | 6.500 | 77867 | 4845 | 16.26% |
| 2024-09-18 | 6.400 | 6.170 | -0.550 | -8.18% | 6.110 | 6.430 | 98012 | 6118 | 20.47% |
| 2024-09-13 | 5.910 | 6.720 | 0.760 | 12.75% | 5.910 | 7.740 | 161964 | 10872 | 33.83% |
| 2024-09-12 | 5.980 | 5.960 | 0.160 | 2.76% | 5.900 | 6.680 | 86133 | 5374 | 17.99% |
| 2024-09-11 | 5.600 | 5.800 | 0.170 | 3.02% | 5.530 | 5.860 | 31215 | 1784 | 6.52% |
| 2024-09-10 | 5.620 | 5.630 | 0.040 | 0.72% | 5.420 | 5.650 | 18734 | 1039 | 3.91% |
| 2024-09-09 | 5.600 | 5.590 | -0.050 | -0.89% | 5.550 | 5.670 | 16061 | 900 | 3.35% |
| 2024-09-06 | 5.810 | 5.640 | -0.210 | -3.59% | 5.630 | 5.850 | 30034 | 1714 | 6.27% |
| 2024-09-05 | 5.810 | 5.850 | 0.070 | 1.21% | 5.720 | 5.910 | 32681 | 1899 | 6.83% |
| 2024-09-04 | 5.820 | 5.780 | -0.100 | -1.70% | 5.720 | 5.920 | 30225 | 1749 | 6.31% |
| 2024-09-03 | 6.020 | 5.880 | -0.140 | -2.33% | 5.860 | 6.050 | 48485 | 2873 | 10.13% |
| 2024-09-02 | 6.320 | 6.020 | -0.480 | -7.38% | 6.000 | 6.320 | 66147 | 4056 | 13.82% |
| 2024-08-30 | 6.000 | 6.500 | -0.130 | -1.96% | 5.860 | 6.640 | 107817 | 6711 | 22.52% |
| 2024-08-29 | 6.600 | 6.630 | 0.240 | 3.76% | 6.370 | 6.880 | 104376 | 6894 | 21.80% |
| 2024-08-28 | 7.090 | 6.390 | -0.920 | -12.59% | 6.350 | 7.130 | 138985 | 9259 | 29.03% |
| 2024-08-27 | 6.200 | 7.310 | 1.680 | 29.84% | 6.180 | 7.310 | 176054 | 11894 | 36.77% |
| 2024-08-26 | 5.500 | 5.630 | 0.160 | 2.93% | 5.470 | 5.700 | 10670 | 593 | 2.23% |
| 2024-08-23 | 5.400 | 5.470 | 0.070 | 1.30% | 5.300 | 5.470 | 6916 | 371 | 1.44% |
| 2024-08-22 | 5.510 | 5.400 | -0.110 | -2.00% | 5.340 | 5.550 | 8508 | 462 | 1.78% |
| 2024-08-21 | 5.560 | 5.510 | -0.070 | -1.25% | 5.460 | 5.680 | 13074 | 728 | 2.73% |
| 2024-08-20 | 5.520 | 5.580 | 0.030 | 0.54% | 5.500 | 5.750 | 10123 | 568 | 2.11% |
| 2024-08-19 | 5.700 | 5.550 | -0.130 | -2.29% | 5.520 | 5.750 | 12372 | 696 | 2.58% |
| 2024-08-16 | 5.800 | 5.680 | -0.200 | -3.40% | 5.610 | 5.880 | 24360 | 1387 | 5.09% |
| 2024-08-15 | 5.990 | 5.880 | -0.350 | -5.62% | 5.790 | 6.080 | 42917 | 2553 | 8.96% |
| 2024-08-14 | 6.100 | 6.230 | 0.270 | 4.53% | 5.900 | 6.400 | 56537 | 3505 | 11.81% |
| 2024-08-13 | 5.700 | 5.960 | 0.130 | 2.23% | 5.630 | 6.180 | 41307 | 2438 | 8.63% |