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 | 14.700 | 15.320 | 0.920 | 6.39% | 14.260 | 15.800 | 44477 | 6721 | 5.48% |
| 2024-11-20 | 13.990 | 14.400 | 0.440 | 3.15% | 13.640 | 14.510 | 20392 | 2895 | 2.51% |
| 2024-11-19 | 14.820 | 13.960 | -0.850 | -5.74% | 13.110 | 14.880 | 33075 | 4584 | 4.08% |
| 2024-11-18 | 14.390 | 14.810 | 0.360 | 2.49% | 14.110 | 15.080 | 23143 | 3400 | 2.85% |
| 2024-11-15 | 14.450 | 14.450 | 0.000 | 0.00% | 14.070 | 14.990 | 19735 | 2883 | 2.43% |
| 2024-11-14 | 14.850 | 14.450 | -0.360 | -2.43% | 14.450 | 15.130 | 18890 | 2798 | 2.33% |
| 2024-11-13 | 14.580 | 14.810 | 0.020 | 0.14% | 13.810 | 14.870 | 27736 | 3965 | 3.42% |
| 2024-11-12 | 15.300 | 14.790 | -0.220 | -1.47% | 14.470 | 15.880 | 30074 | 4577 | 3.71% |
| 2024-11-11 | 15.200 | 15.010 | 0.160 | 1.08% | 14.220 | 15.230 | 30854 | 4566 | 3.80% |
| 2024-11-08 | 15.380 | 14.850 | -0.840 | -5.35% | 14.820 | 15.880 | 57621 | 8802 | 7.10% |
| 2024-11-07 | 17.200 | 15.690 | -1.270 | -7.49% | 15.000 | 17.200 | 110057 | 17691 | 13.57% |
| 2024-11-06 | 13.380 | 16.960 | 3.910 | 29.96% | 13.300 | 16.960 | 120388 | 18989 | 14.84% |
| 2024-11-05 | 12.170 | 13.050 | 0.880 | 7.23% | 12.060 | 13.530 | 49137 | 6362 | 6.06% |
| 2024-11-04 | 11.140 | 12.170 | 1.050 | 9.44% | 11.140 | 12.280 | 28717 | 3429 | 3.54% |
| 2024-11-01 | 12.580 | 11.120 | -1.560 | -12.30% | 11.110 | 12.870 | 30601 | 3659 | 3.77% |
| 2024-10-31 | 13.610 | 12.680 | -1.180 | -8.51% | 12.400 | 13.980 | 48031 | 6251 | 5.92% |
| 2024-10-30 | 12.440 | 13.860 | 1.560 | 12.68% | 11.800 | 13.940 | 53122 | 6699 | 6.55% |
| 2024-10-29 | 11.510 | 12.300 | 0.930 | 8.18% | 11.170 | 12.480 | 58173 | 6932 | 7.17% |
| 2024-10-28 | 10.780 | 11.370 | 0.430 | 3.93% | 10.380 | 11.370 | 26936 | 2950 | 3.32% |
| 2024-10-25 | 11.580 | 10.940 | -0.340 | -3.01% | 10.940 | 12.290 | 51331 | 5980 | 6.33% |
| 2024-10-24 | 10.650 | 11.280 | 0.640 | 6.02% | 10.290 | 11.480 | 32158 | 3546 | 3.97% |
| 2024-10-23 | 10.190 | 10.640 | 0.470 | 4.62% | 10.050 | 10.990 | 25050 | 2662 | 3.09% |
| 2024-10-22 | 11.600 | 10.170 | -1.430 | -12.33% | 10.020 | 11.660 | 38514 | 4106 | 4.75% |
| 2024-10-21 | 10.150 | 11.600 | 1.940 | 20.08% | 9.830 | 11.600 | 57265 | 6137 | 7.06% |
| 2024-10-18 | 8.850 | 9.660 | 0.650 | 7.21% | 8.850 | 9.750 | 25147 | 2368 | 3.10% |
| 2024-10-17 | 8.800 | 9.010 | 0.410 | 4.77% | 8.700 | 9.480 | 23074 | 2109 | 2.84% |
| 2024-10-16 | 8.550 | 8.600 | 0.130 | 1.53% | 8.020 | 8.820 | 9022 | 769 | 1.11% |
| 2024-10-15 | 8.670 | 8.470 | -0.250 | -2.87% | 8.410 | 8.950 | 9565 | 829 | 1.18% |
| 2024-10-14 | 8.470 | 8.720 | 0.360 | 4.31% | 8.160 | 8.790 | 10808 | 918 | 1.33% |
| 2024-10-11 | 8.760 | 8.360 | -0.580 | -6.49% | 8.020 | 8.920 | 14544 | 1211 | 1.79% |
| 2024-10-10 | 9.230 | 8.940 | -0.200 | -2.19% | 8.910 | 9.570 | 13258 | 1220 | 1.63% |
| 2024-10-09 | 9.610 | 9.140 | -1.320 | -12.62% | 8.850 | 10.260 | 18636 | 1782 | 2.30% |
| 2024-10-08 | 10.950 | 10.460 | 1.730 | 19.82% | 9.160 | 10.980 | 35800 | 3637 | 4.41% |
| 2024-09-30 | 7.660 | 8.730 | 1.410 | 19.26% | 7.660 | 8.900 | 23279 | 1937 | 2.87% |
| 2024-09-27 | 6.810 | 7.320 | 0.580 | 8.61% | 6.810 | 7.470 | 12648 | 913 | 1.56% |
| 2024-09-26 | 6.580 | 6.740 | 0.170 | 2.59% | 6.500 | 6.760 | 4394 | 292 | 0.54% |
| 2024-09-25 | 6.580 | 6.570 | 0.030 | 0.46% | 6.550 | 6.760 | 5049 | 335 | 0.62% |
| 2024-09-24 | 6.500 | 6.540 | 0.160 | 2.51% | 6.360 | 6.560 | 2521 | 163 | 0.31% |
| 2024-09-23 | 6.440 | 6.380 | -0.070 | -1.09% | 6.360 | 6.530 | 1216 | 77 | 0.15% |
| 2024-09-20 | 6.590 | 6.450 | -0.040 | -0.62% | 6.390 | 6.590 | 476 | 30 | 0.06% |
| 2024-09-19 | 6.580 | 6.490 | 0.060 | 0.93% | 6.350 | 6.580 | 2176 | 140 | 0.27% |
| 2024-09-18 | 6.520 | 6.430 | -0.120 | -1.83% | 6.360 | 6.560 | 2043 | 131 | 0.25% |
| 2024-09-13 | 6.640 | 6.550 | 0.000 | 0.00% | 6.410 | 6.680 | 3013 | 197 | 0.37% |
| 2024-09-12 | 6.780 | 6.550 | -0.100 | -1.50% | 6.550 | 6.780 | 1866 | 123 | 0.23% |
| 2024-09-11 | 6.740 | 6.650 | 0.000 | 0.00% | 6.570 | 6.740 | 673 | 44 | 0.08% |
| 2024-09-10 | 6.640 | 6.650 | 0.020 | 0.30% | 6.550 | 6.700 | 1278 | 84 | 0.16% |
| 2024-09-09 | 6.680 | 6.630 | -0.030 | -0.45% | 6.560 | 6.710 | 1445 | 95 | 0.18% |
| 2024-09-06 | 6.810 | 6.660 | -0.150 | -2.20% | 6.660 | 6.810 | 4546 | 304 | 0.56% |
| 2024-09-05 | 6.770 | 6.810 | 0.000 | 0.00% | 6.740 | 6.890 | 1333 | 90 | 0.16% |
| 2024-09-04 | 6.730 | 6.810 | -0.020 | -0.29% | 6.700 | 6.810 | 1601 | 107 | 0.20% |
| 2024-09-03 | 6.840 | 6.830 | 0.000 | 0.00% | 6.760 | 6.930 | 1244 | 85 | 0.15% |
| 2024-09-02 | 6.860 | 6.830 | -0.110 | -1.59% | 6.800 | 6.990 | 2358 | 162 | 0.29% |
| 2024-08-30 | 6.780 | 6.940 | 0.100 | 1.46% | 6.780 | 7.060 | 3197 | 222 | 0.39% |
| 2024-08-29 | 6.750 | 6.840 | 0.060 | 0.88% | 6.750 | 6.910 | 1408 | 96 | 0.17% |
| 2024-08-28 | 6.800 | 6.780 | 0.120 | 1.80% | 6.640 | 6.860 | 1683 | 114 | 0.21% |
| 2024-08-27 | 6.600 | 6.660 | 0.020 | 0.30% | 6.590 | 6.750 | 1560 | 103 | 0.19% |
| 2024-08-26 | 6.800 | 6.640 | 0.100 | 1.53% | 6.640 | 6.800 | 1147 | 76 | 0.14% |
| 2024-08-23 | 6.530 | 6.540 | -0.040 | -0.61% | 6.450 | 6.640 | 717 | 46 | 0.09% |
| 2024-08-22 | 6.650 | 6.580 | -0.130 | -1.94% | 6.550 | 6.760 | 1617 | 107 | 0.20% |
| 2024-08-21 | 6.710 | 6.710 | -0.150 | -2.19% | 6.680 | 6.800 | 1716 | 115 | 0.21% |
| 2024-08-20 | 6.850 | 6.860 | 0.020 | 0.29% | 6.600 | 7.000 | 2618 | 178 | 0.32% |
| 2024-08-19 | 6.900 | 6.840 | -0.060 | -0.87% | 6.820 | 7.140 | 1923 | 132 | 0.24% |
| 2024-08-16 | 6.880 | 6.900 | 0.020 | 0.29% | 6.820 | 6.960 | 1069 | 73 | 0.13% |
| 2024-08-15 | 6.820 | 6.880 | 0.030 | 0.44% | 6.820 | 6.980 | 1845 | 127 | 0.23% |