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 | 19.800 | 19.100 | 1.100 | 6.11% | 18.880 | 23.400 | 205059 | 43913 | 37.10% |
| 2024-11-20 | 16.300 | 18.000 | 1.250 | 7.46% | 15.990 | 18.900 | 133567 | 23064 | 24.16% |
| 2024-11-19 | 15.930 | 16.750 | 0.830 | 5.21% | 14.660 | 17.000 | 86256 | 13716 | 15.60% |
| 2024-11-18 | 16.770 | 15.920 | -0.480 | -2.93% | 15.170 | 17.500 | 93154 | 15259 | 16.85% |
| 2024-11-15 | 14.910 | 16.400 | 0.850 | 5.47% | 14.660 | 17.020 | 106921 | 17089 | 19.34% |
| 2024-11-14 | 16.540 | 15.550 | -0.700 | -4.31% | 15.360 | 17.820 | 82329 | 13754 | 14.89% |
| 2024-11-13 | 15.800 | 16.250 | 1.250 | 8.33% | 15.200 | 16.580 | 81722 | 13011 | 14.78% |
| 2024-11-12 | 15.400 | 15.000 | -0.310 | -2.02% | 14.900 | 15.950 | 38010 | 5865 | 6.88% |
| 2024-11-11 | 15.200 | 15.310 | 0.110 | 0.72% | 14.730 | 15.770 | 45613 | 6941 | 8.25% |
| 2024-11-08 | 16.160 | 15.200 | -0.760 | -4.76% | 15.030 | 16.370 | 65165 | 10225 | 11.79% |
| 2024-11-07 | 15.750 | 15.960 | -0.820 | -4.89% | 15.310 | 16.650 | 94263 | 15037 | 17.05% |
| 2024-11-06 | 16.880 | 16.780 | -0.640 | -3.67% | 16.400 | 17.950 | 144459 | 24573 | 26.13% |
| 2024-11-05 | 15.830 | 17.420 | 0.630 | 3.75% | 15.300 | 17.990 | 189250 | 31155 | 34.24% |
| 2024-11-04 | 15.950 | 16.790 | -0.390 | -2.27% | 15.800 | 19.500 | 215672 | 37338 | 39.02% |
| 2024-11-01 | 13.900 | 17.180 | 3.960 | 29.95% | 13.500 | 17.180 | 231121 | 35880 | 41.81% |
| 2024-10-31 | 13.500 | 13.220 | 0.510 | 4.01% | 12.800 | 14.300 | 119436 | 16228 | 21.61% |
| 2024-10-30 | 13.140 | 12.710 | -0.560 | -4.22% | 12.200 | 13.900 | 71183 | 9220 | 12.88% |
| 2024-10-29 | 13.580 | 13.270 | -0.090 | -0.67% | 12.680 | 14.800 | 104549 | 14121 | 18.91% |
| 2024-10-28 | 13.000 | 13.360 | -0.560 | -4.02% | 12.520 | 13.970 | 99087 | 13030 | 17.93% |
| 2024-10-25 | 12.660 | 13.920 | 0.720 | 5.45% | 12.500 | 16.660 | 195370 | 28729 | 35.34% |
| 2024-10-24 | 13.500 | 13.200 | -1.050 | -7.37% | 12.820 | 14.380 | 128179 | 17363 | 23.19% |
| 2024-10-23 | 11.660 | 14.250 | 1.700 | 13.55% | 11.480 | 15.100 | 158811 | 21249 | 28.73% |
| 2024-10-22 | 11.330 | 12.550 | 1.300 | 11.56% | 10.010 | 14.430 | 188553 | 22503 | 34.11% |
| 2024-10-21 | 9.400 | 11.250 | 2.590 | 29.91% | 9.030 | 11.250 | 85799 | 9128 | 15.52% |
| 2024-10-18 | 7.800 | 8.660 | 0.860 | 11.03% | 7.710 | 9.080 | 70454 | 5998 | 12.75% |
| 2024-10-17 | 7.640 | 7.800 | 0.250 | 3.31% | 7.600 | 8.290 | 44920 | 3564 | 8.13% |
| 2024-10-16 | 7.360 | 7.550 | 0.000 | 0.00% | 7.240 | 7.750 | 19119 | 1437 | 3.46% |
| 2024-10-15 | 7.420 | 7.550 | -0.040 | -0.53% | 7.420 | 7.860 | 18851 | 1447 | 3.41% |
| 2024-10-14 | 7.280 | 7.590 | 0.440 | 6.15% | 7.120 | 7.690 | 18084 | 1354 | 3.27% |
| 2024-10-11 | 7.770 | 7.150 | -0.670 | -8.57% | 7.110 | 7.780 | 22139 | 1624 | 4.01% |
| 2024-10-10 | 7.860 | 7.820 | 0.010 | 0.13% | 7.790 | 8.440 | 26965 | 2163 | 4.88% |
| 2024-10-09 | 9.020 | 7.810 | -2.000 | -20.39% | 7.810 | 9.350 | 46574 | 4028 | 8.43% |
| 2024-10-08 | 10.100 | 9.810 | 1.650 | 20.22% | 8.610 | 10.400 | 75897 | 7179 | 13.73% |
| 2024-09-30 | 7.000 | 8.160 | 1.560 | 23.64% | 6.800 | 8.480 | 55092 | 4153 | 9.97% |
| 2024-09-27 | 6.090 | 6.600 | 0.560 | 9.27% | 6.070 | 6.730 | 37060 | 2387 | 6.70% |
| 2024-09-26 | 5.950 | 6.040 | 0.110 | 1.85% | 5.860 | 6.040 | 11283 | 674 | 2.04% |
| 2024-09-25 | 6.010 | 5.930 | 0.070 | 1.19% | 5.890 | 6.030 | 12739 | 759 | 2.30% |
| 2024-09-24 | 5.650 | 5.860 | 0.160 | 2.81% | 5.640 | 5.870 | 10407 | 602 | 1.88% |
| 2024-09-23 | 5.800 | 5.700 | -0.150 | -2.56% | 5.680 | 5.870 | 10668 | 611 | 1.93% |
| 2024-09-20 | 5.970 | 5.850 | -0.040 | -0.68% | 5.800 | 6.000 | 6836 | 401 | 1.24% |
| 2024-09-19 | 5.960 | 5.890 | 0.030 | 0.51% | 5.850 | 6.020 | 5725 | 339 | 1.04% |
| 2024-09-18 | 5.920 | 5.860 | -0.060 | -1.01% | 5.840 | 5.990 | 5985 | 353 | 1.08% |
| 2024-09-13 | 5.910 | 5.920 | 0.060 | 1.02% | 5.720 | 6.010 | 9936 | 584 | 1.80% |
| 2024-09-12 | 5.890 | 5.860 | -0.050 | -0.85% | 5.860 | 6.090 | 5586 | 333 | 1.01% |
| 2024-09-11 | 5.870 | 5.910 | 0.010 | 0.17% | 5.870 | 5.960 | 5713 | 338 | 1.03% |
| 2024-09-10 | 5.960 | 5.900 | -0.030 | -0.51% | 5.830 | 5.960 | 7905 | 465 | 1.43% |
| 2024-09-09 | 5.960 | 5.930 | -0.060 | -1.00% | 5.890 | 6.040 | 7142 | 425 | 1.29% |
| 2024-09-06 | 5.960 | 5.990 | -0.070 | -1.16% | 5.920 | 6.120 | 12857 | 771 | 2.33% |
| 2024-09-05 | 5.990 | 6.060 | 0.070 | 1.17% | 5.990 | 6.270 | 13809 | 848 | 2.50% |
| 2024-09-04 | 6.200 | 5.990 | -0.210 | -3.39% | 5.960 | 6.200 | 9386 | 570 | 1.70% |
| 2024-09-03 | 6.140 | 6.200 | 0.020 | 0.32% | 6.090 | 6.270 | 11770 | 726 | 2.13% |
| 2024-09-02 | 6.300 | 6.180 | -0.180 | -2.83% | 6.120 | 6.320 | 15673 | 973 | 2.84% |
| 2024-08-30 | 6.200 | 6.360 | -0.020 | -0.31% | 6.110 | 6.430 | 29291 | 1844 | 5.30% |
| 2024-08-29 | 5.970 | 6.380 | 0.410 | 6.87% | 5.810 | 6.680 | 35477 | 2236 | 6.42% |
| 2024-08-28 | 5.900 | 5.970 | -0.050 | -0.83% | 5.880 | 6.100 | 13431 | 802 | 2.43% |
| 2024-08-27 | 5.980 | 6.020 | -0.140 | -2.27% | 5.850 | 6.220 | 12635 | 761 | 2.29% |
| 2024-08-26 | 6.010 | 6.160 | 0.160 | 2.67% | 6.010 | 6.230 | 12848 | 789 | 2.32% |
| 2024-08-23 | 6.020 | 6.000 | -0.060 | -0.99% | 5.930 | 6.130 | 9516 | 572 | 1.72% |
| 2024-08-22 | 6.290 | 6.060 | -0.160 | -2.57% | 6.060 | 6.330 | 8993 | 553 | 1.63% |
| 2024-08-21 | 6.400 | 6.220 | -0.160 | -2.51% | 6.180 | 6.400 | 12241 | 767 | 2.21% |
| 2024-08-20 | 6.430 | 6.380 | -0.050 | -0.78% | 6.310 | 6.590 | 10323 | 665 | 1.87% |
| 2024-08-19 | 6.660 | 6.430 | -0.220 | -3.31% | 6.410 | 6.690 | 12187 | 797 | 2.20% |
| 2024-08-16 | 6.630 | 6.650 | 0.020 | 0.30% | 6.570 | 6.730 | 13966 | 926 | 2.53% |
| 2024-08-15 | 6.620 | 6.630 | 0.010 | 0.15% | 6.510 | 6.780 | 14015 | 931 | 2.54% |
| 2024-08-14 | 6.770 | 6.620 | -0.100 | -1.49% | 6.550 | 6.770 | 11444 | 757 | 2.07% |
| 2024-08-13 | 6.530 | 6.720 | 0.110 | 1.66% | 6.430 | 6.830 | 21542 | 1438 | 3.90% |