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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 17.000 | 16.410 | -1.050 | -6.01% | 16.340 | 17.880 | 62069 | 10562 | 10.96% |
| 2024-11-21 | 16.330 | 17.460 | 1.140 | 6.99% | 15.820 | 17.560 | 82159 | 13805 | 14.51% |
| 2024-11-20 | 16.180 | 16.320 | 0.550 | 3.49% | 15.490 | 16.480 | 38703 | 6236 | 6.83% |
| 2024-11-19 | 16.300 | 15.770 | -0.250 | -1.56% | 14.250 | 16.800 | 49398 | 7681 | 8.72% |
| 2024-11-18 | 16.730 | 16.020 | -0.240 | -1.48% | 15.770 | 16.950 | 33043 | 5418 | 5.83% |
| 2024-11-15 | 15.580 | 16.260 | 0.510 | 3.24% | 15.370 | 16.750 | 44183 | 7170 | 7.80% |
| 2024-11-14 | 15.990 | 15.750 | -0.240 | -1.50% | 15.620 | 16.500 | 25992 | 4178 | 4.59% |
| 2024-11-13 | 15.800 | 15.990 | 0.010 | 0.06% | 14.970 | 15.990 | 27739 | 4303 | 4.90% |
| 2024-11-12 | 17.090 | 15.980 | -0.400 | -2.44% | 15.600 | 17.100 | 30600 | 4970 | 5.40% |
| 2024-11-11 | 16.260 | 16.380 | 0.140 | 0.86% | 15.600 | 16.720 | 32855 | 5301 | 5.80% |
| 2024-11-08 | 17.200 | 16.240 | -0.750 | -4.41% | 16.170 | 17.500 | 42334 | 7117 | 7.47% |
| 2024-11-07 | 16.720 | 16.990 | -0.230 | -1.34% | 16.580 | 17.810 | 57841 | 9911 | 10.21% |
| 2024-11-06 | 16.920 | 17.220 | 0.490 | 2.93% | 16.150 | 17.530 | 88986 | 15082 | 15.71% |
| 2024-11-05 | 15.800 | 16.730 | 0.940 | 5.95% | 14.960 | 16.890 | 80122 | 12985 | 14.15% |
| 2024-11-04 | 14.100 | 15.790 | 2.150 | 15.76% | 13.920 | 15.790 | 56965 | 8476 | 10.06% |
| 2024-11-01 | 15.850 | 13.640 | -2.200 | -13.89% | 13.470 | 15.850 | 62920 | 9139 | 11.11% |
| 2024-10-31 | 16.000 | 15.840 | -1.610 | -9.23% | 14.970 | 16.860 | 107389 | 16921 | 18.96% |
| 2024-10-30 | 15.300 | 17.450 | 3.270 | 23.06% | 14.590 | 17.940 | 132687 | 21575 | 23.43% |
| 2024-10-29 | 13.890 | 14.180 | 0.610 | 4.50% | 13.350 | 14.330 | 65075 | 9060 | 10.14% |
| 2024-10-28 | 13.280 | 13.570 | 0.390 | 2.96% | 12.400 | 13.680 | 45967 | 6056 | 7.16% |
| 2024-10-25 | 14.050 | 13.180 | -0.510 | -3.73% | 13.080 | 15.390 | 89397 | 12909 | 13.93% |
| 2024-10-24 | 13.000 | 13.690 | 0.660 | 5.07% | 12.640 | 13.890 | 50469 | 6757 | 7.86% |
| 2024-10-23 | 13.090 | 13.030 | 0.220 | 1.72% | 12.790 | 13.660 | 44705 | 5876 | 6.96% |
| 2024-10-22 | 15.480 | 12.810 | -2.670 | -17.25% | 12.800 | 15.490 | 87224 | 12017 | 13.59% |
| 2024-10-21 | 13.500 | 15.480 | 2.980 | 23.84% | 12.800 | 15.500 | 95997 | 13556 | 14.96% |
| 2024-10-18 | 11.550 | 12.500 | 0.910 | 7.85% | 11.180 | 12.990 | 79775 | 9822 | 12.43% |
| 2024-10-17 | 11.180 | 11.590 | 0.690 | 6.33% | 11.020 | 12.690 | 59113 | 6941 | 9.21% |
| 2024-10-16 | 10.760 | 10.900 | -0.170 | -1.54% | 10.500 | 11.300 | 25074 | 2748 | 3.91% |
| 2024-10-15 | 11.000 | 11.070 | 0.110 | 1.00% | 10.680 | 11.960 | 42852 | 4905 | 6.68% |
| 2024-10-14 | 10.050 | 10.960 | 1.050 | 10.60% | 9.730 | 11.020 | 31905 | 3311 | 4.97% |
| 2024-10-11 | 10.800 | 9.910 | -1.250 | -11.20% | 9.640 | 11.070 | 29217 | 2968 | 4.55% |
| 2024-10-10 | 13.480 | 11.160 | -1.020 | -8.37% | 10.530 | 13.490 | 39181 | 4565 | 6.10% |
| 2024-10-09 | 11.480 | 12.180 | 0.250 | 2.10% | 10.540 | 13.700 | 74781 | 9226 | 11.65% |
| 2024-10-08 | 11.870 | 11.930 | 2.750 | 29.96% | 10.260 | 11.930 | 66229 | 7658 | 10.32% |
| 2024-09-30 | 8.120 | 9.180 | 1.600 | 21.11% | 7.900 | 9.200 | 38463 | 3324 | 5.99% |
| 2024-09-27 | 7.110 | 7.580 | 0.510 | 7.21% | 7.110 | 7.800 | 20538 | 1534 | 3.20% |
| 2024-09-26 | 6.960 | 7.070 | 0.110 | 1.58% | 6.900 | 7.080 | 7904 | 553 | 1.23% |
| 2024-09-25 | 6.970 | 6.960 | 0.010 | 0.14% | 6.900 | 7.140 | 8287 | 581 | 1.29% |
| 2024-09-24 | 6.830 | 6.950 | 0.170 | 2.51% | 6.740 | 6.970 | 8151 | 561 | 1.27% |
| 2024-09-23 | 6.830 | 6.780 | -0.050 | -0.73% | 6.740 | 6.880 | 4600 | 313 | 0.72% |
| 2024-09-20 | 6.840 | 6.830 | 0.030 | 0.44% | 6.750 | 6.900 | 4015 | 274 | 0.63% |
| 2024-09-19 | 6.790 | 6.800 | 0.070 | 1.04% | 6.700 | 6.880 | 6611 | 447 | 1.03% |
| 2024-09-18 | 6.850 | 6.730 | -0.130 | -1.90% | 6.660 | 6.860 | 4816 | 324 | 0.75% |
| 2024-09-13 | 6.900 | 6.860 | 0.050 | 0.73% | 6.660 | 6.980 | 9008 | 615 | 1.40% |
| 2024-09-12 | 6.900 | 6.810 | -0.010 | -0.15% | 6.780 | 6.930 | 4408 | 301 | 0.69% |
| 2024-09-11 | 6.900 | 6.820 | -0.100 | -1.45% | 6.790 | 6.900 | 6452 | 440 | 1.01% |
| 2024-09-10 | 6.880 | 6.920 | -0.130 | -1.84% | 6.800 | 7.100 | 11544 | 791 | 1.80% |
| 2024-09-09 | 7.000 | 7.050 | 0.220 | 3.22% | 6.940 | 7.500 | 21335 | 1531 | 3.32% |
| 2024-09-06 | 7.000 | 6.830 | -0.080 | -1.16% | 6.800 | 7.000 | 4415 | 303 | 0.69% |
| 2024-09-05 | 6.900 | 6.910 | 0.050 | 0.73% | 6.820 | 7.000 | 3949 | 273 | 0.62% |
| 2024-09-04 | 6.840 | 6.860 | -0.140 | -2.00% | 6.810 | 7.000 | 7689 | 527 | 1.20% |
| 2024-09-03 | 7.200 | 7.000 | 0.170 | 2.49% | 6.800 | 7.270 | 10965 | 772 | 1.71% |
| 2024-09-02 | 7.040 | 6.830 | -0.150 | -2.15% | 6.800 | 7.040 | 6134 | 421 | 0.96% |
| 2024-08-30 | 6.770 | 6.980 | 0.210 | 3.10% | 6.750 | 7.050 | 9379 | 650 | 1.46% |
| 2024-08-29 | 6.650 | 6.770 | 0.060 | 0.89% | 6.650 | 6.800 | 4513 | 304 | 0.70% |
| 2024-08-28 | 6.800 | 6.710 | -0.020 | -0.30% | 6.510 | 6.820 | 4449 | 298 | 0.69% |
| 2024-08-27 | 6.980 | 6.730 | -0.280 | -3.99% | 6.720 | 6.980 | 10155 | 692 | 1.58% |
| 2024-08-26 | 6.950 | 7.010 | -0.120 | -1.68% | 6.850 | 7.150 | 14241 | 995 | 2.22% |
| 2024-08-23 | 6.860 | 7.130 | 0.500 | 7.54% | 6.730 | 7.500 | 25100 | 1784 | 3.91% |
| 2024-08-22 | 6.600 | 6.630 | 0.000 | 0.00% | 6.580 | 6.720 | 4884 | 324 | 0.76% |
| 2024-08-21 | 6.610 | 6.630 | -0.050 | -0.75% | 6.560 | 6.670 | 2635 | 174 | 0.41% |
| 2024-08-20 | 6.670 | 6.680 | -0.010 | -0.15% | 6.650 | 6.770 | 4476 | 300 | 0.70% |
| 2024-08-19 | 6.720 | 6.690 | -0.070 | -1.04% | 6.590 | 6.740 | 3803 | 253 | 0.59% |
| 2024-08-16 | 6.950 | 6.760 | -0.130 | -1.89% | 6.650 | 6.960 | 10911 | 732 | 1.70% |
| 2024-08-15 | 6.800 | 6.890 | 0.080 | 1.17% | 6.700 | 7.010 | 6467 | 448 | 1.01% |