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 | 15.500 | 17.240 | 1.970 | 12.90% | 15.300 | 17.950 | 48469 | 8039 | 11.66% |
| 2024-11-20 | 14.510 | 15.270 | 0.660 | 4.52% | 14.510 | 15.610 | 18502 | 2776 | 4.45% |
| 2024-11-19 | 15.310 | 14.610 | -0.990 | -6.35% | 13.900 | 15.530 | 22280 | 3246 | 5.36% |
| 2024-11-18 | 15.670 | 15.600 | 0.070 | 0.45% | 15.250 | 16.430 | 23644 | 3776 | 5.69% |
| 2024-11-15 | 15.300 | 15.530 | 0.130 | 0.84% | 14.730 | 15.800 | 12610 | 1932 | 3.03% |
| 2024-11-14 | 15.500 | 15.400 | -0.050 | -0.32% | 15.270 | 15.790 | 12812 | 1993 | 3.08% |
| 2024-11-13 | 15.200 | 15.450 | 0.190 | 1.25% | 14.430 | 15.450 | 16742 | 2507 | 4.03% |
| 2024-11-12 | 15.710 | 15.260 | -0.300 | -1.93% | 15.000 | 16.200 | 16805 | 2620 | 4.04% |
| 2024-11-11 | 15.260 | 15.560 | 0.070 | 0.45% | 14.660 | 15.800 | 20343 | 3101 | 4.89% |
| 2024-11-08 | 16.800 | 15.490 | -1.170 | -7.02% | 15.350 | 16.820 | 31592 | 5037 | 7.60% |
| 2024-11-07 | 15.680 | 16.660 | 1.130 | 7.28% | 15.210 | 17.370 | 50546 | 8258 | 12.16% |
| 2024-11-06 | 14.710 | 15.530 | 0.970 | 6.66% | 14.700 | 16.220 | 53471 | 8279 | 12.86% |
| 2024-11-05 | 13.860 | 14.560 | 0.830 | 6.05% | 13.860 | 14.680 | 26330 | 3794 | 6.33% |
| 2024-11-04 | 12.900 | 13.730 | 0.800 | 6.19% | 12.880 | 13.740 | 16464 | 2211 | 3.96% |
| 2024-11-01 | 13.260 | 12.930 | -0.460 | -3.44% | 12.900 | 13.790 | 17004 | 2252 | 4.09% |
| 2024-10-31 | 14.130 | 13.390 | -0.940 | -6.56% | 13.050 | 14.360 | 24870 | 3390 | 5.98% |
| 2024-10-30 | 14.490 | 14.330 | -0.320 | -2.18% | 13.500 | 15.150 | 31275 | 4482 | 7.52% |
| 2024-10-29 | 14.190 | 14.650 | 0.570 | 4.05% | 13.630 | 14.980 | 43906 | 6310 | 10.56% |
| 2024-10-28 | 12.990 | 14.080 | 1.760 | 14.29% | 12.800 | 14.180 | 43182 | 5891 | 10.39% |
| 2024-10-25 | 12.440 | 12.320 | 0.070 | 0.57% | 12.200 | 13.190 | 30262 | 3864 | 7.28% |
| 2024-10-24 | 11.720 | 12.250 | 0.560 | 4.79% | 11.600 | 12.600 | 19056 | 2324 | 4.58% |
| 2024-10-23 | 11.400 | 11.690 | 0.250 | 2.19% | 11.400 | 11.980 | 13158 | 1545 | 3.16% |
| 2024-10-22 | 12.500 | 11.440 | -1.010 | -8.11% | 11.400 | 12.500 | 25057 | 2983 | 6.03% |
| 2024-10-21 | 11.890 | 12.450 | 1.000 | 8.73% | 11.700 | 12.680 | 37264 | 4545 | 8.96% |
| 2024-10-18 | 11.000 | 11.450 | 0.230 | 2.05% | 10.840 | 11.950 | 23009 | 2630 | 5.53% |
| 2024-10-17 | 11.030 | 11.220 | -0.050 | -0.44% | 10.780 | 12.190 | 34918 | 3968 | 8.40% |
| 2024-10-16 | 9.720 | 11.270 | 1.390 | 14.07% | 9.520 | 11.270 | 26418 | 2840 | 6.35% |
| 2024-10-15 | 9.850 | 9.880 | -0.080 | -0.80% | 9.700 | 10.280 | 8300 | 831 | 2.00% |
| 2024-10-14 | 9.780 | 9.960 | 0.410 | 4.29% | 9.470 | 10.120 | 7381 | 722 | 1.78% |
| 2024-10-11 | 10.250 | 9.550 | -0.760 | -7.37% | 9.500 | 10.380 | 7497 | 731 | 1.80% |
| 2024-10-10 | 10.310 | 10.310 | 0.100 | 0.98% | 9.920 | 10.800 | 11931 | 1235 | 2.87% |
| 2024-10-09 | 9.020 | 10.210 | -1.870 | -15.48% | 9.020 | 11.790 | 22119 | 2424 | 5.32% |
| 2024-10-08 | 12.270 | 12.080 | 1.810 | 17.62% | 10.830 | 12.940 | 29119 | 3456 | 8.74% |
| 2024-09-30 | 9.100 | 10.270 | 1.480 | 16.84% | 9.100 | 10.420 | 22758 | 2218 | 6.83% |
| 2024-09-27 | 8.340 | 8.790 | 0.540 | 6.55% | 8.300 | 8.930 | 11192 | 970 | 3.36% |
| 2024-09-26 | 8.080 | 8.250 | 0.140 | 1.73% | 8.080 | 8.250 | 3793 | 308 | 1.14% |
| 2024-09-25 | 8.100 | 8.110 | 0.070 | 0.87% | 8.080 | 8.320 | 4336 | 354 | 1.30% |
| 2024-09-24 | 7.770 | 8.040 | 0.270 | 3.47% | 7.770 | 8.070 | 3501 | 279 | 1.05% |
| 2024-09-23 | 7.780 | 7.770 | -0.040 | -0.51% | 7.750 | 7.940 | 1108 | 86 | 0.33% |
| 2024-09-20 | 7.840 | 7.810 | -0.010 | -0.13% | 7.750 | 7.890 | 720 | 56 | 0.22% |
| 2024-09-19 | 7.730 | 7.820 | 0.130 | 1.69% | 7.710 | 7.940 | 1752 | 137 | 0.53% |
| 2024-09-18 | 7.780 | 7.690 | -0.150 | -1.91% | 7.580 | 7.860 | 2407 | 185 | 0.72% |
| 2024-09-13 | 7.740 | 7.840 | 0.100 | 1.29% | 7.590 | 7.960 | 4542 | 351 | 1.36% |
| 2024-09-12 | 7.820 | 7.740 | -0.090 | -1.15% | 7.740 | 7.870 | 713 | 55 | 0.21% |
| 2024-09-11 | 7.770 | 7.830 | 0.020 | 0.26% | 7.660 | 7.890 | 1406 | 109 | 0.42% |
| 2024-09-10 | 7.850 | 7.810 | -0.080 | -1.01% | 7.680 | 7.860 | 2559 | 198 | 0.77% |
| 2024-09-09 | 7.960 | 7.890 | -0.120 | -1.50% | 7.860 | 7.980 | 1578 | 124 | 0.47% |
| 2024-09-06 | 8.040 | 8.010 | -0.050 | -0.62% | 7.990 | 8.200 | 2568 | 207 | 0.77% |
| 2024-09-05 | 7.990 | 8.060 | 0.080 | 1.00% | 7.980 | 8.080 | 1973 | 158 | 0.59% |
| 2024-09-04 | 8.010 | 7.980 | -0.100 | -1.24% | 7.970 | 8.100 | 1859 | 149 | 0.56% |
| 2024-09-03 | 7.970 | 8.080 | 0.040 | 0.50% | 7.970 | 8.100 | 1937 | 155 | 0.58% |
| 2024-09-02 | 8.150 | 8.040 | -0.180 | -2.19% | 8.030 | 8.290 | 3096 | 251 | 0.93% |
| 2024-08-30 | 8.080 | 8.220 | 0.140 | 1.73% | 8.040 | 8.310 | 5637 | 463 | 1.69% |
| 2024-08-29 | 7.930 | 8.080 | 0.010 | 0.12% | 7.930 | 8.150 | 3086 | 249 | 0.93% |
| 2024-08-28 | 7.980 | 8.070 | 0.090 | 1.13% | 7.980 | 8.220 | 3633 | 293 | 1.09% |
| 2024-08-27 | 8.060 | 7.980 | -0.090 | -1.12% | 7.910 | 8.060 | 2694 | 214 | 0.81% |
| 2024-08-26 | 8.170 | 8.070 | -0.030 | -0.37% | 8.060 | 8.170 | 3444 | 278 | 1.03% |
| 2024-08-23 | 7.960 | 8.100 | 0.090 | 1.12% | 7.830 | 8.140 | 5091 | 404 | 1.53% |
| 2024-08-22 | 8.460 | 8.010 | -0.510 | -5.99% | 8.000 | 8.460 | 9620 | 787 | 2.89% |
| 2024-08-21 | 8.390 | 8.520 | 0.160 | 1.91% | 8.300 | 8.520 | 8435 | 708 | 2.53% |
| 2024-08-20 | 8.400 | 8.360 | -0.050 | -0.59% | 8.280 | 8.560 | 9464 | 797 | 2.84% |
| 2024-08-19 | 8.460 | 8.410 | -0.130 | -1.52% | 8.270 | 8.490 | 9561 | 798 | 2.87% |
| 2024-08-16 | 8.750 | 8.540 | -0.520 | -5.74% | 8.450 | 8.800 | 19592 | 1683 | 5.88% |
| 2024-08-15 | 9.010 | 9.060 | -0.590 | -6.11% | 8.790 | 9.360 | 30561 | 2771 | 9.17% |
| 2024-08-14 | 8.360 | 9.650 | 1.350 | 16.27% | 8.360 | 10.790 | 39140 | 3869 | 11.75% |
| 2024-08-13 | 7.960 | 8.300 | 0.300 | 3.75% | 7.960 | 8.770 | 4472 | 375 | 1.34% |