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 | 15.970 | 16.970 | 1.040 | 6.53% | 15.970 | 18.800 | 65148 | 11359 | 27.86% |
| 2024-11-20 | 14.950 | 15.930 | 1.020 | 6.84% | 14.880 | 16.450 | 35367 | 5535 | 15.12% |
| 2024-11-19 | 15.410 | 14.910 | -1.270 | -7.85% | 13.360 | 15.770 | 46815 | 6971 | 20.02% |
| 2024-11-18 | 15.050 | 16.180 | 1.080 | 7.15% | 15.050 | 18.400 | 69058 | 11366 | 29.53% |
| 2024-11-15 | 14.810 | 15.100 | 0.350 | 2.37% | 14.300 | 15.600 | 26506 | 3954 | 11.34% |
| 2024-11-14 | 15.180 | 14.750 | -0.400 | -2.64% | 14.610 | 15.920 | 24891 | 3823 | 10.64% |
| 2024-11-13 | 14.560 | 15.150 | 0.450 | 3.06% | 14.200 | 15.300 | 22813 | 3379 | 9.76% |
| 2024-11-12 | 15.140 | 14.700 | -0.200 | -1.34% | 14.250 | 15.600 | 24788 | 3679 | 10.60% |
| 2024-11-11 | 15.250 | 14.900 | -0.810 | -5.16% | 14.200 | 15.670 | 30536 | 4509 | 13.06% |
| 2024-11-08 | 16.980 | 15.710 | -1.100 | -6.54% | 15.330 | 17.200 | 45570 | 7356 | 19.49% |
| 2024-11-07 | 16.020 | 16.810 | 1.210 | 7.76% | 15.400 | 17.100 | 70179 | 11466 | 30.01% |
| 2024-11-06 | 16.200 | 15.600 | 0.910 | 6.19% | 15.260 | 16.900 | 67603 | 10891 | 28.91% |
| 2024-11-05 | 14.410 | 14.690 | 0.800 | 5.76% | 14.150 | 15.000 | 40329 | 5888 | 17.25% |
| 2024-11-04 | 13.460 | 13.890 | 0.730 | 5.55% | 12.800 | 14.120 | 44784 | 6042 | 19.15% |
| 2024-11-01 | 15.750 | 13.160 | -2.930 | -18.21% | 12.870 | 16.090 | 71075 | 10296 | 30.40% |
| 2024-10-31 | 16.000 | 16.090 | 0.590 | 3.81% | 15.110 | 18.640 | 102020 | 16832 | 43.63% |
| 2024-10-30 | 15.990 | 15.500 | -1.420 | -8.39% | 14.470 | 16.410 | 69763 | 10851 | 29.83% |
| 2024-10-29 | 16.000 | 16.920 | 3.360 | 24.78% | 14.090 | 17.500 | 97934 | 15428 | 41.88% |
| 2024-10-28 | 12.270 | 13.560 | 1.530 | 12.72% | 12.000 | 13.600 | 42519 | 5436 | 18.18% |
| 2024-10-25 | 13.200 | 12.030 | -0.360 | -2.91% | 12.020 | 13.850 | 48718 | 6222 | 20.83% |
| 2024-10-24 | 12.320 | 12.390 | 0.140 | 1.14% | 11.740 | 12.800 | 32062 | 3946 | 13.71% |
| 2024-10-23 | 10.880 | 12.250 | 1.220 | 11.06% | 10.850 | 12.250 | 33389 | 3881 | 14.28% |
| 2024-10-22 | 11.620 | 11.030 | -0.820 | -6.92% | 10.710 | 11.720 | 28571 | 3217 | 12.22% |
| 2024-10-21 | 10.800 | 11.850 | 1.150 | 10.75% | 10.800 | 11.880 | 36522 | 4175 | 15.62% |
| 2024-10-18 | 10.260 | 10.700 | 0.500 | 4.90% | 10.020 | 11.000 | 25541 | 2713 | 10.92% |
| 2024-10-17 | 9.980 | 10.200 | 0.270 | 2.72% | 9.980 | 10.850 | 24277 | 2523 | 10.38% |
| 2024-10-16 | 9.510 | 9.930 | 0.180 | 1.85% | 9.470 | 10.000 | 11367 | 1110 | 4.86% |
| 2024-10-15 | 9.950 | 9.750 | -0.200 | -2.01% | 9.680 | 10.350 | 14078 | 1417 | 6.02% |
| 2024-10-14 | 9.690 | 9.950 | 0.350 | 3.65% | 9.370 | 10.120 | 15710 | 1546 | 6.72% |
| 2024-10-11 | 10.590 | 9.600 | -1.280 | -11.76% | 9.530 | 10.990 | 19242 | 1944 | 8.23% |
| 2024-10-10 | 11.400 | 10.880 | -0.520 | -4.56% | 10.460 | 12.000 | 32577 | 3597 | 16.02% |
| 2024-10-09 | 11.790 | 11.400 | -1.430 | -11.15% | 10.300 | 12.000 | 30089 | 3382 | 14.80% |
| 2024-10-08 | 13.500 | 12.830 | 1.980 | 18.25% | 11.700 | 13.800 | 44572 | 5590 | 21.92% |
| 2024-09-30 | 9.330 | 10.850 | 1.720 | 18.84% | 9.330 | 10.960 | 37018 | 3776 | 18.21% |
| 2024-09-27 | 8.840 | 9.130 | 0.710 | 8.43% | 8.500 | 9.150 | 14680 | 1300 | 7.22% |
| 2024-09-26 | 8.360 | 8.420 | 0.010 | 0.12% | 8.250 | 8.490 | 3689 | 309 | 1.81% |
| 2024-09-25 | 8.440 | 8.410 | 0.160 | 1.94% | 8.250 | 8.530 | 5011 | 419 | 2.46% |
| 2024-09-24 | 8.020 | 8.250 | 0.120 | 1.48% | 8.020 | 8.370 | 2759 | 225 | 1.36% |
| 2024-09-23 | 8.250 | 8.130 | 0.000 | 0.00% | 8.050 | 8.250 | 1154 | 93 | 0.57% |
| 2024-09-20 | 8.290 | 8.130 | -0.100 | -1.22% | 8.110 | 8.350 | 3017 | 247 | 1.48% |
| 2024-09-19 | 8.170 | 8.230 | 0.040 | 0.49% | 8.100 | 8.460 | 3853 | 319 | 1.90% |
| 2024-09-18 | 8.210 | 8.190 | -0.260 | -3.08% | 7.920 | 8.460 | 4775 | 386 | 2.35% |
| 2024-09-13 | 8.280 | 8.450 | 0.360 | 4.45% | 8.080 | 8.620 | 5602 | 470 | 2.76% |
| 2024-09-12 | 8.140 | 8.090 | -0.080 | -0.98% | 8.030 | 8.280 | 1402 | 114 | 0.69% |
| 2024-09-11 | 8.300 | 8.170 | -0.170 | -2.04% | 8.010 | 8.360 | 2914 | 238 | 1.43% |
| 2024-09-10 | 8.350 | 8.340 | 0.100 | 1.21% | 8.070 | 8.350 | 2426 | 198 | 1.19% |
| 2024-09-09 | 8.200 | 8.240 | -0.210 | -2.49% | 8.200 | 8.450 | 1510 | 125 | 0.74% |
| 2024-09-06 | 8.400 | 8.450 | -0.010 | -0.12% | 8.350 | 8.480 | 1233 | 103 | 0.61% |
| 2024-09-05 | 8.620 | 8.460 | -0.160 | -1.86% | 8.430 | 8.630 | 2504 | 212 | 1.23% |
| 2024-09-04 | 8.520 | 8.620 | 0.030 | 0.35% | 8.380 | 8.650 | 4582 | 389 | 2.25% |
| 2024-09-03 | 8.540 | 8.590 | 0.020 | 0.23% | 8.420 | 8.710 | 4678 | 398 | 2.30% |
| 2024-09-02 | 8.420 | 8.570 | 0.130 | 1.54% | 8.330 | 8.590 | 3470 | 292 | 1.71% |
| 2024-08-30 | 8.450 | 8.440 | 0.070 | 0.84% | 8.300 | 8.620 | 3855 | 325 | 1.90% |
| 2024-08-29 | 8.250 | 8.370 | 0.000 | 0.00% | 8.250 | 8.440 | 900 | 75 | 0.44% |
| 2024-08-28 | 8.190 | 8.370 | 0.100 | 1.21% | 8.190 | 8.460 | 726 | 60 | 0.36% |
| 2024-08-27 | 8.220 | 8.270 | -0.140 | -1.66% | 8.220 | 8.430 | 879 | 72 | 0.43% |
| 2024-08-26 | 8.480 | 8.410 | 0.060 | 0.72% | 8.360 | 8.550 | 874 | 73 | 0.43% |
| 2024-08-23 | 8.460 | 8.350 | 0.010 | 0.12% | 8.250 | 8.500 | 1124 | 94 | 0.55% |
| 2024-08-22 | 8.600 | 8.340 | -0.210 | -2.46% | 8.310 | 8.640 | 1668 | 140 | 0.82% |
| 2024-08-21 | 8.520 | 8.550 | 0.000 | 0.00% | 8.440 | 8.630 | 1612 | 137 | 0.79% |
| 2024-08-20 | 8.490 | 8.550 | -0.030 | -0.35% | 8.490 | 8.860 | 2212 | 191 | 1.09% |
| 2024-08-19 | 8.670 | 8.580 | -0.120 | -1.38% | 8.520 | 8.750 | 2356 | 202 | 1.16% |
| 2024-08-16 | 9.010 | 8.700 | -0.500 | -5.43% | 8.650 | 9.010 | 5519 | 483 | 2.71% |
| 2024-08-15 | 8.670 | 9.200 | 0.590 | 6.85% | 8.550 | 9.200 | 3561 | 317 | 1.75% |
| 2024-08-14 | 8.650 | 8.610 | -0.060 | -0.69% | 8.560 | 8.720 | 705 | 60 | 0.35% |
| 2024-08-13 | 8.600 | 8.670 | 0.060 | 0.70% | 8.530 | 8.690 | 794 | 68 | 0.39% |