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 | 15.820 | 16.800 | 0.800 | 5.00% | 15.820 | 16.910 | 52277 | 8632 | 16.00% |
| 2024-11-20 | 15.290 | 16.000 | 0.690 | 4.51% | 14.830 | 16.280 | 50649 | 7976 | 15.50% |
| 2024-11-19 | 16.000 | 15.310 | -0.690 | -4.31% | 14.150 | 16.040 | 53126 | 7928 | 16.26% |
| 2024-11-18 | 16.200 | 16.000 | -0.230 | -1.42% | 15.570 | 16.800 | 40495 | 6548 | 12.40% |
| 2024-11-15 | 16.500 | 16.230 | -0.220 | -1.34% | 15.770 | 17.160 | 45651 | 7481 | 13.98% |
| 2024-11-14 | 17.000 | 16.450 | -1.050 | -6.00% | 16.450 | 17.390 | 30020 | 5101 | 9.19% |
| 2024-11-13 | 16.530 | 17.500 | 0.380 | 2.22% | 15.740 | 17.500 | 52347 | 8626 | 16.02% |
| 2024-11-12 | 17.050 | 17.120 | 0.280 | 1.66% | 16.230 | 18.260 | 62704 | 10877 | 19.20% |
| 2024-11-11 | 16.800 | 16.840 | -0.460 | -2.66% | 16.110 | 17.750 | 52871 | 8813 | 16.19% |
| 2024-11-08 | 17.900 | 17.300 | -1.050 | -5.72% | 17.000 | 18.590 | 71207 | 12595 | 21.80% |
| 2024-11-07 | 16.290 | 18.350 | 1.950 | 11.89% | 15.900 | 19.900 | 102227 | 18571 | 31.29% |
| 2024-11-06 | 15.660 | 16.400 | 0.740 | 4.73% | 15.600 | 17.200 | 78753 | 12886 | 24.11% |
| 2024-11-05 | 14.800 | 15.660 | 1.010 | 6.89% | 14.630 | 15.840 | 63899 | 9789 | 19.56% |
| 2024-11-04 | 13.660 | 14.650 | 0.720 | 5.17% | 13.510 | 14.850 | 58871 | 8410 | 18.02% |
| 2024-11-01 | 15.700 | 13.930 | -2.850 | -16.98% | 13.910 | 16.460 | 83182 | 12637 | 25.46% |
| 2024-10-31 | 18.000 | 16.780 | -1.550 | -8.46% | 15.500 | 18.990 | 136713 | 23081 | 41.85% |
| 2024-10-30 | 14.720 | 18.330 | 4.230 | 30.00% | 14.210 | 18.330 | 123414 | 20149 | 37.78% |
| 2024-10-29 | 13.630 | 14.100 | 0.700 | 5.22% | 13.330 | 14.580 | 53710 | 7465 | 16.44% |
| 2024-10-28 | 13.130 | 13.400 | 0.070 | 0.53% | 12.280 | 13.430 | 34732 | 4520 | 10.63% |
| 2024-10-25 | 13.170 | 13.330 | -0.120 | -0.89% | 13.000 | 14.940 | 64806 | 8940 | 19.84% |
| 2024-10-24 | 12.800 | 13.450 | 0.850 | 6.75% | 12.800 | 13.990 | 48569 | 6554 | 14.87% |
| 2024-10-23 | 12.120 | 12.600 | 0.080 | 0.64% | 11.980 | 12.600 | 26652 | 3285 | 8.16% |
| 2024-10-22 | 12.800 | 12.520 | -0.130 | -1.03% | 11.990 | 13.760 | 47825 | 6132 | 14.64% |
| 2024-10-21 | 11.790 | 12.650 | 1.250 | 10.96% | 11.520 | 12.980 | 36527 | 4470 | 11.18% |
| 2024-10-18 | 10.680 | 11.400 | 0.590 | 5.46% | 10.650 | 11.550 | 25604 | 2868 | 7.84% |
| 2024-10-17 | 10.580 | 10.810 | 0.390 | 3.74% | 10.400 | 11.370 | 23135 | 2519 | 7.08% |
| 2024-10-16 | 10.320 | 10.420 | 0.100 | 0.97% | 10.140 | 10.550 | 9007 | 938 | 2.76% |
| 2024-10-15 | 10.480 | 10.320 | -0.090 | -0.86% | 10.250 | 10.770 | 11067 | 1162 | 3.39% |
| 2024-10-14 | 10.170 | 10.410 | 0.340 | 3.38% | 9.910 | 10.520 | 10878 | 1111 | 3.33% |
| 2024-10-11 | 10.800 | 10.070 | -0.740 | -6.85% | 10.000 | 10.820 | 13767 | 1424 | 4.21% |
| 2024-10-10 | 10.860 | 10.810 | -0.040 | -0.37% | 10.700 | 11.460 | 18204 | 2001 | 5.57% |
| 2024-10-09 | 12.460 | 10.850 | -2.760 | -20.28% | 10.720 | 12.890 | 30095 | 3580 | 9.21% |
| 2024-10-08 | 13.880 | 13.610 | 2.160 | 18.86% | 12.090 | 14.300 | 46829 | 6087 | 14.34% |
| 2024-09-30 | 10.300 | 11.450 | 1.750 | 18.04% | 10.000 | 11.550 | 33707 | 3648 | 10.32% |
| 2024-09-27 | 9.230 | 9.700 | 0.730 | 8.14% | 9.010 | 9.890 | 16018 | 1530 | 4.90% |
| 2024-09-26 | 8.610 | 8.970 | 0.320 | 3.70% | 8.580 | 8.970 | 6486 | 569 | 1.99% |
| 2024-09-25 | 8.650 | 8.650 | 0.080 | 0.93% | 8.610 | 8.820 | 4137 | 361 | 1.27% |
| 2024-09-24 | 8.410 | 8.570 | 0.160 | 1.90% | 8.390 | 8.680 | 4735 | 402 | 1.45% |
| 2024-09-23 | 8.500 | 8.410 | -0.130 | -1.52% | 8.410 | 8.550 | 2715 | 229 | 0.83% |
| 2024-09-20 | 8.560 | 8.540 | -0.050 | -0.58% | 8.540 | 8.650 | 2263 | 194 | 0.69% |
| 2024-09-19 | 8.580 | 8.590 | 0.060 | 0.70% | 8.450 | 8.710 | 4056 | 348 | 1.24% |
| 2024-09-18 | 8.990 | 8.530 | -0.610 | -6.67% | 8.530 | 8.990 | 9287 | 809 | 2.84% |
| 2024-09-13 | 8.830 | 9.140 | 0.430 | 4.94% | 8.650 | 9.400 | 12967 | 1183 | 3.97% |
| 2024-09-12 | 8.810 | 8.710 | -0.130 | -1.47% | 8.710 | 8.930 | 1109 | 97 | 0.34% |
| 2024-09-11 | 8.790 | 8.840 | 0.010 | 0.11% | 8.780 | 8.850 | 793 | 69 | 0.24% |
| 2024-09-10 | 8.830 | 8.830 | 0.030 | 0.34% | 8.760 | 8.880 | 942 | 83 | 0.29% |
| 2024-09-09 | 8.780 | 8.800 | -0.050 | -0.56% | 8.740 | 8.940 | 1571 | 138 | 0.48% |
| 2024-09-06 | 8.910 | 8.850 | -0.030 | -0.34% | 8.840 | 9.000 | 1747 | 155 | 0.53% |
| 2024-09-05 | 8.970 | 8.880 | 0.020 | 0.23% | 8.830 | 9.050 | 2231 | 199 | 0.68% |
| 2024-09-04 | 9.040 | 8.860 | -0.180 | -1.99% | 8.860 | 9.040 | 2615 | 233 | 0.80% |
| 2024-09-03 | 9.300 | 9.040 | -0.170 | -1.85% | 8.990 | 9.300 | 5320 | 483 | 1.63% |
| 2024-09-02 | 9.470 | 9.210 | -0.180 | -1.92% | 9.160 | 9.470 | 2281 | 211 | 0.70% |
| 2024-08-30 | 9.380 | 9.390 | 0.080 | 0.86% | 9.340 | 9.540 | 3570 | 337 | 1.09% |
| 2024-08-29 | 9.600 | 9.310 | -0.340 | -3.52% | 9.280 | 9.600 | 6691 | 626 | 2.05% |
| 2024-08-28 | 9.910 | 9.650 | -0.150 | -1.53% | 9.510 | 9.910 | 5269 | 506 | 1.61% |
| 2024-08-27 | 9.850 | 9.800 | 0.040 | 0.41% | 9.620 | 9.850 | 1902 | 185 | 0.58% |
| 2024-08-26 | 9.730 | 9.760 | -0.010 | -0.10% | 9.700 | 9.900 | 2748 | 269 | 0.84% |
| 2024-08-23 | 9.860 | 9.770 | -0.090 | -0.91% | 9.690 | 9.930 | 2387 | 233 | 0.73% |
| 2024-08-22 | 10.160 | 9.860 | -0.300 | -2.95% | 9.850 | 10.200 | 3844 | 383 | 1.18% |
| 2024-08-21 | 10.200 | 10.160 | -0.160 | -1.55% | 10.040 | 10.320 | 4008 | 406 | 1.23% |
| 2024-08-20 | 10.200 | 10.320 | 0.000 | 0.00% | 10.020 | 10.450 | 7209 | 735 | 2.21% |
| 2024-08-19 | 10.260 | 10.320 | -0.320 | -3.01% | 10.150 | 10.550 | 10836 | 1114 | 3.32% |
| 2024-08-16 | 10.320 | 10.640 | 0.550 | 5.45% | 10.200 | 11.090 | 17089 | 1825 | 5.23% |
| 2024-08-15 | 10.170 | 10.090 | 0.100 | 1.00% | 10.000 | 10.170 | 2640 | 266 | 0.81% |
| 2024-08-14 | 10.040 | 9.990 | -0.100 | -0.99% | 9.950 | 10.090 | 2600 | 260 | 0.80% |
| 2024-08-13 | 10.020 | 10.090 | 0.140 | 1.41% | 9.850 | 10.090 | 3154 | 314 | 0.97% |