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 | 16.500 | 17.010 | 0.590 | 3.59% | 16.270 | 17.100 | 58614 | 9805 | 12.85% |
| 2024-11-20 | 16.000 | 16.420 | 0.420 | 2.63% | 15.520 | 16.880 | 52819 | 8593 | 11.58% |
| 2024-11-19 | 16.320 | 16.000 | -1.500 | -8.57% | 15.100 | 17.500 | 70929 | 11314 | 15.55% |
| 2024-11-18 | 16.990 | 17.500 | 0.290 | 1.69% | 16.520 | 18.950 | 95621 | 16878 | 20.96% |
| 2024-11-15 | 16.400 | 17.210 | 0.220 | 1.29% | 16.100 | 17.400 | 71178 | 11924 | 15.60% |
| 2024-11-14 | 18.750 | 16.990 | -1.140 | -6.29% | 16.880 | 18.750 | 92421 | 16330 | 20.26% |
| 2024-11-13 | 18.030 | 18.130 | -1.200 | -6.21% | 17.610 | 20.900 | 126646 | 24220 | 27.76% |
| 2024-11-12 | 15.950 | 19.330 | 3.240 | 20.14% | 14.880 | 20.600 | 158462 | 26925 | 34.74% |
| 2024-11-11 | 16.500 | 16.090 | -1.730 | -9.71% | 15.520 | 17.310 | 111318 | 18096 | 24.40% |
| 2024-11-08 | 17.000 | 17.820 | 1.300 | 7.87% | 16.520 | 21.000 | 184745 | 34229 | 40.50% |
| 2024-11-07 | 16.520 | 16.520 | 3.810 | 29.98% | 16.520 | 16.520 | 60473 | 9990 | 13.26% |
| 2024-11-06 | 12.510 | 12.710 | 0.400 | 3.25% | 12.200 | 13.460 | 86949 | 11087 | 19.06% |
| 2024-11-05 | 11.430 | 12.310 | 0.810 | 7.04% | 11.430 | 12.310 | 67868 | 8120 | 14.88% |
| 2024-11-04 | 10.990 | 11.500 | 0.670 | 6.19% | 10.850 | 11.570 | 43603 | 4904 | 9.56% |
| 2024-11-01 | 12.260 | 10.830 | -1.930 | -15.13% | 10.830 | 12.390 | 89854 | 10476 | 19.70% |
| 2024-10-31 | 12.910 | 12.760 | 0.160 | 1.27% | 12.250 | 14.580 | 127673 | 16934 | 27.99% |
| 2024-10-30 | 11.380 | 12.600 | 1.090 | 9.47% | 11.100 | 13.280 | 108087 | 13310 | 23.69% |
| 2024-10-29 | 10.960 | 11.510 | 0.680 | 6.28% | 10.750 | 11.740 | 84543 | 9554 | 18.53% |
| 2024-10-28 | 10.730 | 10.830 | 0.020 | 0.19% | 10.090 | 11.000 | 67000 | 7089 | 14.69% |
| 2024-10-25 | 11.110 | 10.810 | -0.370 | -3.31% | 10.810 | 12.780 | 114799 | 13404 | 25.16% |
| 2024-10-24 | 10.610 | 11.180 | 0.360 | 3.33% | 10.200 | 11.560 | 94173 | 10471 | 20.64% |
| 2024-10-23 | 9.890 | 10.820 | 0.940 | 9.51% | 9.890 | 11.580 | 101129 | 10839 | 22.17% |
| 2024-10-22 | 10.920 | 9.880 | -1.270 | -11.39% | 9.880 | 11.060 | 77280 | 8008 | 16.94% |
| 2024-10-21 | 10.230 | 11.150 | 0.980 | 9.64% | 10.090 | 11.360 | 120950 | 12977 | 26.51% |
| 2024-10-18 | 9.930 | 10.170 | 0.160 | 1.60% | 9.600 | 10.590 | 101333 | 10300 | 22.21% |
| 2024-10-17 | 9.550 | 10.010 | 0.110 | 1.11% | 9.550 | 11.030 | 105161 | 10776 | 23.05% |
| 2024-10-16 | 9.020 | 9.900 | 0.240 | 2.48% | 8.920 | 10.940 | 109111 | 10730 | 23.92% |
| 2024-10-15 | 8.310 | 9.660 | 1.440 | 17.52% | 8.040 | 9.860 | 75317 | 6532 | 16.51% |
| 2024-10-14 | 8.170 | 8.220 | 0.310 | 3.92% | 7.900 | 8.390 | 32299 | 2635 | 7.08% |
| 2024-10-11 | 8.800 | 7.910 | -0.940 | -10.62% | 7.820 | 8.850 | 45433 | 3729 | 9.96% |
| 2024-10-10 | 9.350 | 8.850 | -0.140 | -1.56% | 8.810 | 9.680 | 51478 | 4726 | 11.28% |
| 2024-10-09 | 10.000 | 8.990 | -2.300 | -20.37% | 8.180 | 10.840 | 62265 | 6101 | 13.65% |
| 2024-10-08 | 11.150 | 11.290 | 2.100 | 22.85% | 9.180 | 11.610 | 111384 | 11799 | 24.42% |
| 2024-09-30 | 7.870 | 9.190 | 1.640 | 21.72% | 7.680 | 9.500 | 99410 | 8422 | 21.79% |
| 2024-09-27 | 7.100 | 7.550 | 0.530 | 7.55% | 7.020 | 7.810 | 60142 | 4426 | 13.18% |
| 2024-09-26 | 6.890 | 7.020 | 0.170 | 2.48% | 6.840 | 7.170 | 31868 | 2187 | 6.99% |
| 2024-09-25 | 6.800 | 6.850 | 0.080 | 1.18% | 6.800 | 7.020 | 25718 | 1728 | 5.64% |
| 2024-09-24 | 6.650 | 6.770 | 0.120 | 1.80% | 6.590 | 6.800 | 17966 | 1207 | 3.94% |
| 2024-09-23 | 6.760 | 6.650 | -0.110 | -1.63% | 6.610 | 6.760 | 10278 | 684 | 2.25% |
| 2024-09-20 | 6.870 | 6.760 | -0.150 | -2.17% | 6.730 | 7.020 | 19608 | 1341 | 4.30% |
| 2024-09-19 | 6.750 | 6.910 | 0.120 | 1.77% | 6.700 | 7.200 | 29122 | 2036 | 6.38% |
| 2024-09-18 | 6.710 | 6.790 | 0.010 | 0.15% | 6.550 | 6.860 | 16096 | 1081 | 3.53% |
| 2024-09-13 | 6.770 | 6.780 | 0.010 | 0.15% | 6.520 | 6.990 | 25410 | 1708 | 5.57% |
| 2024-09-12 | 6.850 | 6.770 | -0.230 | -3.29% | 6.740 | 7.050 | 19586 | 1347 | 4.29% |
| 2024-09-11 | 6.940 | 7.000 | 0.180 | 2.64% | 6.830 | 7.190 | 32366 | 2287 | 7.09% |
| 2024-09-10 | 6.900 | 6.820 | 0.010 | 0.15% | 6.740 | 6.900 | 9733 | 663 | 2.13% |
| 2024-09-09 | 6.890 | 6.810 | -0.180 | -2.58% | 6.710 | 6.980 | 12131 | 829 | 2.68% |
| 2024-09-06 | 7.030 | 6.990 | -0.080 | -1.13% | 6.880 | 7.090 | 16197 | 1130 | 3.58% |
| 2024-09-05 | 7.000 | 7.070 | 0.170 | 2.46% | 6.960 | 7.300 | 19692 | 1403 | 4.35% |
| 2024-09-04 | 7.040 | 6.900 | -0.180 | -2.54% | 6.870 | 7.070 | 13019 | 903 | 2.87% |
| 2024-09-03 | 7.200 | 7.080 | -0.100 | -1.39% | 7.050 | 7.200 | 11568 | 822 | 2.55% |
| 2024-09-02 | 7.310 | 7.180 | -0.130 | -1.78% | 7.150 | 7.360 | 11605 | 842 | 2.56% |
| 2024-08-30 | 7.190 | 7.310 | 0.100 | 1.39% | 7.160 | 7.440 | 22448 | 1640 | 4.96% |
| 2024-08-29 | 7.190 | 7.210 | 0.020 | 0.28% | 7.130 | 7.340 | 13852 | 1001 | 3.06% |
| 2024-08-28 | 7.150 | 7.190 | 0.010 | 0.14% | 7.110 | 7.280 | 13171 | 948 | 2.91% |
| 2024-08-27 | 7.440 | 7.180 | -0.230 | -3.10% | 7.110 | 7.460 | 17369 | 1247 | 3.83% |
| 2024-08-26 | 7.470 | 7.410 | -0.040 | -0.54% | 7.320 | 7.540 | 12983 | 964 | 2.87% |
| 2024-08-23 | 7.600 | 7.450 | -0.190 | -2.49% | 7.450 | 7.780 | 24525 | 1843 | 5.41% |
| 2024-08-22 | 7.740 | 7.640 | 0.030 | 0.39% | 7.640 | 8.180 | 33525 | 2642 | 7.40% |
| 2024-08-21 | 7.840 | 7.610 | -0.150 | -1.93% | 7.540 | 7.850 | 23426 | 1785 | 5.17% |
| 2024-08-20 | 7.800 | 7.760 | 0.050 | 0.65% | 7.700 | 7.950 | 19790 | 1544 | 4.37% |
| 2024-08-19 | 7.830 | 7.710 | -0.120 | -1.53% | 7.670 | 7.870 | 16098 | 1247 | 3.55% |
| 2024-08-16 | 8.060 | 7.830 | -0.210 | -2.61% | 7.800 | 8.130 | 29387 | 2324 | 6.49% |
| 2024-08-15 | 7.960 | 8.040 | -0.060 | -0.74% | 7.900 | 8.140 | 29484 | 2362 | 6.51% |
| 2024-08-14 | 8.290 | 8.100 | 0.010 | 0.12% | 8.030 | 8.460 | 36471 | 2996 | 8.05% |
| 2024-08-13 | 7.930 | 8.090 | -0.110 | -1.34% | 7.930 | 8.150 | 33052 | 2655 | 7.30% |