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 | 17.500 | 17.090 | -1.260 | -6.87% | 16.900 | 18.290 | 47893 | 8393 | 3.59% |
| 2024-11-20 | 16.000 | 18.350 | 1.050 | 6.07% | 15.300 | 18.600 | 70911 | 11790 | 5.31% |
| 2024-11-19 | 15.800 | 17.300 | 1.190 | 7.39% | 15.210 | 18.990 | 87741 | 15301 | 6.57% |
| 2024-11-18 | 14.000 | 16.110 | 1.940 | 13.69% | 13.600 | 16.110 | 47800 | 7180 | 3.58% |
| 2024-11-15 | 14.300 | 14.170 | -0.180 | -1.25% | 13.900 | 14.600 | 17433 | 2492 | 1.31% |
| 2024-11-14 | 14.790 | 14.350 | -0.300 | -2.05% | 14.310 | 15.100 | 19328 | 2857 | 1.45% |
| 2024-11-13 | 14.140 | 14.650 | 0.460 | 3.24% | 13.730 | 14.650 | 19806 | 2809 | 1.48% |
| 2024-11-12 | 14.580 | 14.190 | -0.490 | -3.34% | 14.000 | 14.800 | 19844 | 2842 | 1.49% |
| 2024-11-11 | 14.800 | 14.680 | -0.200 | -1.34% | 13.900 | 15.380 | 30125 | 4370 | 2.26% |
| 2024-11-08 | 15.830 | 14.880 | -1.590 | -9.65% | 14.880 | 16.500 | 43059 | 6754 | 3.22% |
| 2024-11-07 | 14.060 | 16.470 | 2.380 | 16.89% | 13.800 | 17.780 | 61599 | 9734 | 4.61% |
| 2024-11-06 | 13.460 | 14.090 | 0.630 | 4.68% | 13.250 | 14.330 | 40114 | 5586 | 3.00% |
| 2024-11-05 | 12.670 | 13.460 | 0.860 | 6.83% | 12.450 | 13.680 | 34712 | 4618 | 2.60% |
| 2024-11-04 | 11.900 | 12.600 | 0.590 | 4.91% | 11.760 | 12.600 | 20373 | 2486 | 1.53% |
| 2024-11-01 | 12.660 | 12.010 | -0.590 | -4.68% | 11.600 | 12.660 | 19749 | 2389 | 1.48% |
| 2024-10-31 | 13.080 | 12.600 | -0.390 | -3.00% | 12.010 | 13.200 | 27381 | 3398 | 2.05% |
| 2024-10-30 | 13.180 | 12.990 | 0.060 | 0.46% | 12.180 | 13.580 | 35238 | 4555 | 2.64% |
| 2024-10-29 | 12.010 | 12.930 | 1.070 | 9.02% | 12.010 | 13.360 | 42711 | 5396 | 3.20% |
| 2024-10-28 | 11.430 | 11.860 | 0.430 | 3.76% | 11.080 | 11.990 | 23777 | 2763 | 1.78% |
| 2024-10-25 | 12.000 | 11.430 | -0.300 | -2.56% | 11.420 | 12.610 | 39290 | 4786 | 2.94% |
| 2024-10-24 | 11.490 | 11.730 | 0.310 | 2.71% | 11.350 | 12.180 | 24829 | 2890 | 1.86% |
| 2024-10-23 | 11.230 | 11.420 | 0.020 | 0.18% | 10.970 | 11.650 | 16708 | 1905 | 1.25% |
| 2024-10-22 | 12.140 | 11.400 | -0.590 | -4.92% | 10.830 | 12.230 | 29251 | 3357 | 2.19% |
| 2024-10-21 | 10.900 | 11.990 | 0.980 | 8.90% | 10.900 | 11.990 | 44375 | 5117 | 3.32% |
| 2024-10-18 | 10.450 | 11.010 | 0.220 | 2.04% | 10.310 | 11.300 | 35395 | 3855 | 2.65% |
| 2024-10-17 | 11.330 | 10.790 | 0.040 | 0.37% | 10.360 | 11.620 | 41230 | 4529 | 3.09% |
| 2024-10-16 | 9.560 | 10.750 | 0.750 | 7.50% | 9.560 | 11.500 | 35296 | 3802 | 2.64% |
| 2024-10-15 | 10.000 | 10.000 | 0.000 | 0.00% | 9.700 | 10.230 | 16431 | 1641 | 1.23% |
| 2024-10-14 | 9.800 | 10.000 | 0.570 | 6.04% | 9.530 | 10.240 | 16212 | 1604 | 1.21% |
| 2024-10-11 | 10.710 | 9.430 | -1.350 | -12.52% | 9.300 | 10.710 | 20496 | 2007 | 1.53% |
| 2024-10-10 | 9.300 | 10.780 | 0.850 | 8.56% | 9.300 | 11.730 | 36331 | 3904 | 2.72% |
| 2024-10-09 | 11.500 | 9.930 | -2.370 | -19.27% | 9.550 | 11.500 | 28375 | 3009 | 2.12% |
| 2024-10-08 | 11.900 | 12.300 | 2.450 | 24.87% | 10.680 | 12.400 | 44661 | 5255 | 3.34% |
| 2024-09-30 | 9.290 | 9.850 | 1.550 | 18.67% | 9.290 | 10.100 | 33953 | 3278 | 2.54% |
| 2024-09-27 | 7.770 | 8.300 | 0.670 | 8.78% | 7.770 | 8.360 | 11097 | 897 | 0.83% |
| 2024-09-26 | 7.460 | 7.630 | 0.220 | 2.97% | 7.400 | 7.720 | 4918 | 371 | 0.37% |
| 2024-09-25 | 7.470 | 7.410 | 0.010 | 0.14% | 7.410 | 7.750 | 5436 | 410 | 0.41% |
| 2024-09-24 | 7.310 | 7.400 | 0.150 | 2.07% | 7.250 | 7.400 | 3477 | 256 | 0.26% |
| 2024-09-23 | 7.280 | 7.250 | 0.000 | 0.00% | 7.220 | 7.310 | 1277 | 92 | 0.10% |
| 2024-09-20 | 7.310 | 7.250 | -0.080 | -1.09% | 7.230 | 7.330 | 1190 | 86 | 0.09% |
| 2024-09-19 | 7.240 | 7.330 | 0.060 | 0.83% | 7.240 | 7.390 | 2096 | 153 | 0.16% |
| 2024-09-18 | 7.340 | 7.270 | -0.130 | -1.76% | 7.180 | 7.340 | 3185 | 230 | 0.24% |
| 2024-09-13 | 7.300 | 7.400 | 0.110 | 1.51% | 7.250 | 7.540 | 5665 | 417 | 0.42% |
| 2024-09-12 | 7.330 | 7.290 | -0.020 | -0.27% | 7.250 | 7.340 | 722 | 52 | 0.05% |
| 2024-09-11 | 7.350 | 7.310 | -0.040 | -0.54% | 7.280 | 7.370 | 1056 | 77 | 0.08% |
| 2024-09-10 | 7.250 | 7.350 | 0.090 | 1.24% | 7.230 | 7.430 | 1378 | 100 | 0.10% |
| 2024-09-09 | 7.260 | 7.260 | 0.000 | 0.00% | 7.220 | 7.290 | 796 | 57 | 0.06% |
| 2024-09-06 | 7.310 | 7.260 | -0.040 | -0.55% | 7.230 | 7.380 | 1152 | 83 | 0.09% |
| 2024-09-05 | 7.310 | 7.300 | 0.000 | 0.00% | 7.270 | 7.400 | 895 | 65 | 0.07% |
| 2024-09-04 | 7.390 | 7.300 | -0.100 | -1.35% | 7.290 | 7.440 | 1555 | 114 | 0.12% |
| 2024-09-03 | 7.390 | 7.400 | 0.040 | 0.54% | 7.300 | 7.420 | 1227 | 90 | 0.09% |
| 2024-09-02 | 7.420 | 7.360 | -0.060 | -0.81% | 7.360 | 7.530 | 2309 | 171 | 0.17% |
| 2024-08-30 | 7.280 | 7.420 | 0.140 | 1.92% | 7.240 | 7.500 | 4850 | 360 | 0.36% |
| 2024-08-29 | 7.380 | 7.280 | 0.000 | 0.00% | 7.190 | 7.380 | 3764 | 273 | 0.28% |
| 2024-08-28 | 7.400 | 7.280 | -0.400 | -5.21% | 7.190 | 7.520 | 8355 | 612 | 0.63% |
| 2024-08-27 | 7.310 | 7.680 | 0.320 | 4.35% | 7.150 | 7.940 | 12750 | 963 | 0.95% |
| 2024-08-26 | 7.350 | 7.360 | 0.090 | 1.24% | 7.350 | 7.620 | 3568 | 267 | 0.27% |
| 2024-08-23 | 7.250 | 7.270 | 0.030 | 0.41% | 7.200 | 7.280 | 1911 | 138 | 0.14% |
| 2024-08-22 | 7.340 | 7.240 | -0.100 | -1.36% | 7.230 | 7.340 | 1974 | 143 | 0.15% |
| 2024-08-21 | 7.340 | 7.340 | -0.060 | -0.81% | 7.280 | 7.390 | 1371 | 100 | 0.10% |
| 2024-08-20 | 7.390 | 7.400 | 0.010 | 0.14% | 7.330 | 7.530 | 2589 | 191 | 0.19% |
| 2024-08-19 | 7.490 | 7.390 | -0.070 | -0.94% | 7.330 | 7.500 | 2069 | 153 | 0.15% |
| 2024-08-16 | 7.540 | 7.460 | -0.080 | -1.06% | 7.420 | 7.550 | 2400 | 179 | 0.18% |
| 2024-08-15 | 7.560 | 7.540 | -0.110 | -1.44% | 7.460 | 7.660 | 5848 | 440 | 0.44% |
| 2024-08-14 | 7.680 | 7.650 | -0.010 | -0.13% | 7.630 | 8.060 | 9105 | 713 | 0.68% |
| 2024-08-13 | 7.560 | 7.660 | 0.040 | 0.52% | 7.430 | 7.700 | 4082 | 309 | 0.31% |