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 | 14.510 | 15.860 | 1.300 | 8.93% | 14.100 | 15.860 | 42919 | 6522 | 10.84% |
| 2024-11-20 | 12.690 | 14.560 | 1.870 | 14.74% | 12.500 | 14.660 | 39898 | 5487 | 10.08% |
| 2024-11-19 | 13.720 | 12.690 | -1.030 | -7.51% | 11.860 | 13.770 | 29812 | 3792 | 7.53% |
| 2024-11-18 | 14.310 | 13.720 | -0.940 | -6.41% | 13.610 | 14.900 | 31934 | 4523 | 8.07% |
| 2024-11-15 | 13.880 | 14.660 | -0.040 | -0.27% | 13.860 | 15.410 | 44407 | 6454 | 11.22% |
| 2024-11-14 | 17.000 | 14.700 | 0.600 | 4.26% | 14.410 | 17.500 | 60858 | 9538 | 15.38% |
| 2024-11-13 | 13.490 | 14.100 | 0.610 | 4.52% | 13.150 | 14.100 | 25159 | 3456 | 6.36% |
| 2024-11-12 | 13.350 | 13.490 | 0.160 | 1.20% | 12.750 | 13.950 | 21722 | 2929 | 5.49% |
| 2024-11-11 | 12.930 | 13.330 | 0.020 | 0.15% | 12.370 | 13.580 | 24254 | 3147 | 6.13% |
| 2024-11-08 | 14.440 | 13.310 | -1.150 | -7.95% | 13.300 | 14.820 | 36629 | 5126 | 9.25% |
| 2024-11-07 | 14.370 | 14.460 | 0.010 | 0.07% | 13.850 | 15.290 | 47125 | 6879 | 11.91% |
| 2024-11-06 | 13.700 | 14.450 | 0.870 | 6.41% | 13.310 | 15.850 | 61332 | 8876 | 15.50% |
| 2024-11-05 | 12.290 | 13.580 | 1.310 | 10.68% | 12.270 | 13.830 | 45981 | 6026 | 11.62% |
| 2024-11-04 | 11.500 | 12.270 | 0.970 | 8.58% | 11.350 | 12.280 | 24587 | 2905 | 6.21% |
| 2024-11-01 | 12.500 | 11.300 | -1.390 | -10.95% | 11.200 | 12.500 | 34712 | 4090 | 8.77% |
| 2024-10-31 | 13.480 | 12.690 | -1.260 | -9.03% | 12.010 | 13.500 | 64085 | 8145 | 16.19% |
| 2024-10-30 | 12.690 | 13.950 | 0.720 | 5.44% | 12.610 | 15.990 | 80382 | 11399 | 20.31% |
| 2024-10-29 | 11.400 | 13.230 | 2.220 | 20.16% | 11.300 | 13.380 | 58282 | 7262 | 14.73% |
| 2024-10-28 | 10.000 | 11.010 | 1.010 | 10.10% | 9.630 | 11.010 | 36401 | 3779 | 9.20% |
| 2024-10-25 | 10.170 | 10.000 | -0.150 | -1.48% | 10.000 | 11.220 | 46690 | 4958 | 11.80% |
| 2024-10-24 | 9.550 | 10.150 | 0.380 | 3.89% | 9.550 | 10.880 | 42122 | 4280 | 10.64% |
| 2024-10-23 | 9.140 | 9.770 | 0.460 | 4.94% | 9.030 | 10.100 | 34558 | 3368 | 8.73% |
| 2024-10-22 | 9.600 | 9.310 | -0.140 | -1.48% | 8.800 | 9.670 | 33332 | 3088 | 8.42% |
| 2024-10-21 | 8.750 | 9.450 | 0.820 | 9.50% | 8.750 | 9.550 | 40341 | 3738 | 10.19% |
| 2024-10-18 | 8.160 | 8.630 | 0.530 | 6.54% | 7.950 | 8.890 | 31018 | 2668 | 7.84% |
| 2024-10-17 | 7.980 | 8.100 | 0.300 | 3.85% | 7.910 | 8.630 | 37638 | 3128 | 9.51% |
| 2024-10-16 | 7.550 | 7.800 | 0.190 | 2.50% | 7.380 | 7.860 | 19176 | 1478 | 4.84% |
| 2024-10-15 | 7.750 | 7.610 | -0.090 | -1.17% | 7.570 | 8.080 | 19673 | 1544 | 4.97% |
| 2024-10-14 | 7.280 | 7.700 | 0.390 | 5.34% | 7.190 | 7.760 | 19327 | 1446 | 4.88% |
| 2024-10-11 | 7.880 | 7.310 | -0.700 | -8.74% | 7.170 | 8.150 | 25478 | 1902 | 6.44% |
| 2024-10-10 | 8.350 | 8.010 | -0.140 | -1.72% | 7.780 | 8.580 | 41295 | 3342 | 10.43% |
| 2024-10-09 | 9.500 | 8.150 | -1.990 | -19.63% | 8.000 | 9.570 | 86893 | 7763 | 21.95% |
| 2024-10-08 | 9.670 | 10.140 | 2.340 | 30.00% | 8.590 | 10.140 | 103604 | 10306 | 26.18% |
| 2024-09-30 | 6.800 | 7.800 | 1.240 | 18.90% | 6.700 | 7.890 | 39666 | 2917 | 10.02% |
| 2024-09-27 | 6.200 | 6.560 | 0.420 | 6.84% | 6.200 | 6.700 | 14711 | 954 | 3.72% |
| 2024-09-26 | 6.030 | 6.140 | 0.110 | 1.82% | 5.970 | 6.150 | 5761 | 349 | 1.46% |
| 2024-09-25 | 6.090 | 6.030 | 0.050 | 0.84% | 6.020 | 6.140 | 5200 | 316 | 1.31% |
| 2024-09-24 | 5.860 | 5.980 | 0.130 | 2.22% | 5.830 | 6.030 | 3012 | 179 | 0.76% |
| 2024-09-23 | 5.890 | 5.850 | -0.060 | -1.02% | 5.850 | 5.960 | 1260 | 74 | 0.32% |
| 2024-09-20 | 5.980 | 5.910 | -0.040 | -0.67% | 5.890 | 6.020 | 553 | 32 | 0.14% |
| 2024-09-19 | 5.880 | 5.950 | 0.060 | 1.02% | 5.850 | 5.970 | 1367 | 81 | 0.35% |
| 2024-09-18 | 5.960 | 5.890 | -0.030 | -0.51% | 5.830 | 5.970 | 906 | 53 | 0.23% |
| 2024-09-13 | 5.930 | 5.920 | 0.060 | 1.02% | 5.800 | 6.000 | 2341 | 138 | 0.59% |
| 2024-09-12 | 5.920 | 5.860 | -0.080 | -1.35% | 5.840 | 5.970 | 960 | 56 | 0.24% |
| 2024-09-11 | 5.930 | 5.940 | -0.010 | -0.17% | 5.850 | 6.000 | 1135 | 67 | 0.29% |
| 2024-09-10 | 6.000 | 5.950 | 0.000 | 0.00% | 5.820 | 6.000 | 1918 | 113 | 0.48% |
| 2024-09-09 | 5.880 | 5.950 | 0.040 | 0.68% | 5.810 | 6.000 | 2196 | 130 | 0.55% |
| 2024-09-06 | 5.970 | 5.910 | -0.060 | -1.01% | 5.850 | 6.060 | 1620 | 95 | 0.41% |
| 2024-09-05 | 6.000 | 5.970 | 0.020 | 0.34% | 5.930 | 6.030 | 2520 | 150 | 0.65% |
| 2024-09-04 | 6.130 | 5.950 | -0.260 | -4.19% | 5.670 | 6.130 | 8545 | 509 | 2.20% |
| 2024-09-03 | 6.070 | 6.210 | 0.210 | 3.50% | 6.060 | 6.270 | 9658 | 596 | 2.49% |
| 2024-09-02 | 6.080 | 6.000 | -0.090 | -1.48% | 6.000 | 6.130 | 2590 | 157 | 0.67% |
| 2024-08-30 | 5.980 | 6.090 | 0.080 | 1.33% | 5.970 | 6.170 | 5957 | 362 | 1.53% |
| 2024-08-29 | 5.950 | 6.010 | 0.000 | 0.00% | 5.920 | 6.040 | 3419 | 204 | 0.88% |
| 2024-08-28 | 6.030 | 6.010 | 0.000 | 0.00% | 5.920 | 6.150 | 5497 | 331 | 1.42% |
| 2024-08-27 | 5.990 | 6.010 | -0.010 | -0.17% | 5.940 | 6.050 | 2001 | 119 | 0.52% |
| 2024-08-26 | 6.040 | 6.020 | 0.020 | 0.33% | 5.900 | 6.070 | 1989 | 119 | 0.51% |
| 2024-08-23 | 5.910 | 6.000 | 0.020 | 0.33% | 5.880 | 6.020 | 3537 | 209 | 0.91% |
| 2024-08-22 | 6.110 | 5.980 | -0.150 | -2.45% | 5.920 | 6.140 | 3858 | 232 | 0.99% |
| 2024-08-21 | 6.250 | 6.130 | -0.070 | -1.13% | 6.110 | 6.250 | 1938 | 119 | 0.50% |
| 2024-08-20 | 6.260 | 6.200 | 0.000 | 0.00% | 6.180 | 6.350 | 3368 | 211 | 0.87% |
| 2024-08-19 | 6.250 | 6.200 | -0.050 | -0.80% | 6.180 | 6.330 | 2339 | 146 | 0.60% |
| 2024-08-16 | 6.330 | 6.250 | 0.000 | 0.00% | 6.160 | 6.330 | 3141 | 195 | 0.81% |
| 2024-08-15 | 6.300 | 6.250 | 0.020 | 0.32% | 6.100 | 6.300 | 6628 | 410 | 1.71% |
| 2024-08-14 | 6.400 | 6.230 | -0.110 | -1.74% | 6.200 | 6.400 | 2663 | 167 | 0.69% |
| 2024-08-13 | 6.350 | 6.340 | -0.020 | -0.31% | 6.230 | 6.490 | 5515 | 350 | 1.42% |