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 | 17.700 | 18.750 | 1.050 | 5.93% | 17.500 | 19.300 | 61239 | 11332 | 11.74% |
| 2024-11-20 | 17.120 | 17.700 | 0.850 | 5.04% | 16.540 | 17.730 | 36070 | 6193 | 6.91% |
| 2024-11-19 | 17.050 | 16.850 | -0.320 | -1.86% | 15.300 | 17.670 | 44374 | 7237 | 8.50% |
| 2024-11-18 | 18.350 | 17.170 | -1.360 | -7.34% | 17.000 | 18.650 | 40340 | 7209 | 7.73% |
| 2024-11-15 | 17.840 | 18.530 | 0.680 | 3.81% | 17.570 | 18.880 | 50657 | 9301 | 9.71% |
| 2024-11-14 | 18.690 | 17.850 | -0.870 | -4.65% | 17.810 | 18.950 | 33562 | 6191 | 6.43% |
| 2024-11-13 | 18.800 | 18.720 | -0.680 | -3.51% | 17.750 | 19.100 | 50627 | 9333 | 9.70% |
| 2024-11-12 | 20.000 | 19.400 | -0.670 | -3.34% | 18.790 | 21.000 | 74251 | 14627 | 14.23% |
| 2024-11-11 | 20.610 | 20.070 | -0.930 | -4.43% | 19.110 | 21.260 | 62153 | 12556 | 11.91% |
| 2024-11-08 | 19.250 | 21.000 | 1.860 | 9.72% | 18.800 | 21.900 | 96022 | 19454 | 18.40% |
| 2024-11-07 | 18.980 | 19.140 | 0.060 | 0.31% | 18.010 | 19.840 | 75753 | 14403 | 14.52% |
| 2024-11-06 | 19.090 | 19.080 | 0.150 | 0.79% | 18.160 | 20.300 | 107261 | 20591 | 20.56% |
| 2024-11-05 | 17.200 | 18.930 | 1.520 | 8.73% | 17.070 | 19.250 | 94734 | 17339 | 18.16% |
| 2024-11-04 | 16.600 | 17.410 | 0.710 | 4.25% | 16.360 | 17.600 | 76505 | 13027 | 14.66% |
| 2024-11-01 | 18.690 | 16.700 | -4.300 | -20.48% | 16.640 | 20.000 | 121171 | 22680 | 23.22% |
| 2024-10-31 | 21.850 | 21.000 | 1.140 | 5.74% | 16.670 | 24.970 | 205867 | 40885 | 39.46% |
| 2024-10-30 | 15.850 | 19.860 | 4.580 | 29.97% | 15.550 | 19.860 | 162932 | 31041 | 31.23% |
| 2024-10-29 | 14.000 | 15.280 | 1.380 | 9.93% | 13.260 | 16.660 | 96316 | 14292 | 18.46% |
| 2024-10-28 | 12.830 | 13.900 | 0.720 | 5.46% | 12.700 | 13.960 | 58512 | 7863 | 11.21% |
| 2024-10-25 | 14.300 | 13.180 | -0.920 | -6.52% | 13.000 | 15.630 | 96650 | 14070 | 18.52% |
| 2024-10-24 | 13.280 | 14.100 | 0.970 | 7.39% | 12.810 | 14.200 | 71814 | 9795 | 13.76% |
| 2024-10-23 | 12.580 | 13.130 | 0.360 | 2.82% | 12.310 | 13.570 | 60154 | 7838 | 11.53% |
| 2024-10-22 | 13.830 | 12.770 | -1.820 | -12.47% | 12.250 | 13.960 | 78108 | 10219 | 14.97% |
| 2024-10-21 | 12.700 | 14.590 | 2.460 | 20.28% | 12.300 | 15.650 | 111129 | 15249 | 21.30% |
| 2024-10-18 | 11.330 | 12.130 | 0.970 | 8.69% | 11.000 | 12.560 | 74755 | 8961 | 14.33% |
| 2024-10-17 | 10.680 | 11.160 | 0.630 | 5.98% | 10.590 | 12.300 | 63158 | 7166 | 12.10% |
| 2024-10-16 | 10.210 | 10.530 | 0.030 | 0.29% | 10.110 | 10.790 | 28318 | 2974 | 5.43% |
| 2024-10-15 | 10.600 | 10.500 | -0.090 | -0.85% | 10.300 | 11.400 | 45160 | 4903 | 8.66% |
| 2024-10-14 | 9.950 | 10.590 | 0.640 | 6.43% | 9.670 | 10.780 | 37923 | 3902 | 7.27% |
| 2024-10-11 | 10.930 | 9.950 | -0.770 | -7.18% | 9.510 | 10.930 | 39714 | 3975 | 7.61% |
| 2024-10-10 | 11.500 | 10.720 | -0.380 | -3.42% | 10.710 | 12.090 | 46205 | 5249 | 8.86% |
| 2024-10-09 | 12.240 | 11.100 | -2.340 | -17.41% | 10.650 | 13.190 | 68623 | 8423 | 13.15% |
| 2024-10-08 | 12.930 | 13.440 | 3.100 | 29.98% | 11.170 | 13.440 | 93577 | 11753 | 17.93% |
| 2024-09-30 | 9.000 | 10.340 | 1.740 | 20.23% | 8.740 | 10.850 | 76880 | 7450 | 14.73% |
| 2024-09-27 | 7.930 | 8.600 | 0.710 | 9.00% | 7.930 | 8.970 | 66223 | 5570 | 12.69% |
| 2024-09-26 | 7.850 | 7.890 | -0.020 | -0.25% | 7.660 | 7.900 | 31047 | 2420 | 5.95% |
| 2024-09-25 | 7.930 | 7.910 | 0.000 | 0.00% | 7.830 | 8.080 | 43364 | 3445 | 8.31% |
| 2024-09-24 | 7.740 | 7.910 | 0.050 | 0.64% | 7.410 | 7.910 | 41519 | 3206 | 7.96% |
| 2024-09-23 | 8.470 | 7.860 | -0.130 | -1.63% | 7.710 | 8.470 | 42788 | 3406 | 8.20% |
| 2024-09-20 | 7.590 | 7.990 | 0.460 | 6.11% | 7.560 | 8.190 | 54587 | 4326 | 10.46% |
| 2024-09-19 | 7.500 | 7.530 | 0.040 | 0.53% | 7.450 | 7.650 | 17983 | 1356 | 3.45% |
| 2024-09-18 | 7.520 | 7.490 | -0.240 | -3.10% | 7.380 | 7.650 | 17203 | 1289 | 3.30% |
| 2024-09-13 | 7.580 | 7.730 | 0.220 | 2.93% | 7.220 | 7.860 | 42383 | 3215 | 8.12% |
| 2024-09-12 | 7.820 | 7.510 | -0.290 | -3.72% | 7.490 | 7.970 | 30683 | 2350 | 5.88% |
| 2024-09-11 | 7.940 | 7.800 | -0.090 | -1.14% | 7.660 | 7.940 | 24221 | 1888 | 4.64% |
| 2024-09-10 | 8.110 | 7.890 | -0.240 | -2.95% | 7.710 | 8.140 | 30909 | 2423 | 5.92% |
| 2024-09-09 | 8.280 | 8.130 | -0.250 | -2.98% | 8.040 | 8.320 | 32439 | 2639 | 6.22% |
| 2024-09-06 | 8.850 | 8.380 | -0.370 | -4.23% | 8.010 | 8.850 | 60704 | 5027 | 11.63% |
| 2024-09-05 | 8.900 | 8.750 | -0.430 | -4.68% | 8.660 | 9.340 | 63469 | 5617 | 12.16% |
| 2024-09-04 | 8.550 | 9.180 | 0.160 | 1.77% | 8.310 | 9.510 | 87009 | 7714 | 16.68% |
| 2024-09-03 | 8.150 | 9.020 | 0.590 | 7.00% | 8.070 | 10.160 | 102235 | 9487 | 19.59% |
| 2024-09-02 | 9.300 | 8.430 | -0.410 | -4.64% | 8.200 | 9.490 | 88506 | 7733 | 16.96% |
| 2024-08-30 | 7.620 | 8.840 | 2.040 | 30.00% | 7.480 | 8.840 | 92971 | 7717 | 17.82% |
| 2024-08-29 | 6.590 | 6.800 | 0.150 | 2.26% | 6.570 | 6.960 | 11289 | 765 | 2.16% |
| 2024-08-28 | 6.600 | 6.650 | -0.040 | -0.60% | 6.480 | 6.760 | 7025 | 465 | 1.35% |
| 2024-08-27 | 6.630 | 6.690 | -0.060 | -0.89% | 6.360 | 6.720 | 9010 | 587 | 1.73% |
| 2024-08-26 | 6.580 | 6.750 | 0.080 | 1.20% | 6.580 | 6.900 | 7198 | 482 | 1.38% |
| 2024-08-23 | 6.730 | 6.670 | -0.020 | -0.30% | 6.470 | 6.750 | 12200 | 805 | 2.34% |
| 2024-08-22 | 7.200 | 6.690 | -0.520 | -7.21% | 6.650 | 7.200 | 22337 | 1527 | 4.28% |
| 2024-08-21 | 7.220 | 7.210 | -0.080 | -1.10% | 7.070 | 7.310 | 15705 | 1127 | 3.01% |
| 2024-08-20 | 7.190 | 7.290 | 0.150 | 2.10% | 7.050 | 7.480 | 21130 | 1542 | 4.05% |
| 2024-08-19 | 7.360 | 7.140 | -0.290 | -3.90% | 7.110 | 7.420 | 17106 | 1236 | 3.28% |
| 2024-08-16 | 7.050 | 7.430 | 0.340 | 4.80% | 7.050 | 7.700 | 34332 | 2548 | 6.58% |
| 2024-08-15 | 6.950 | 7.090 | 0.010 | 0.14% | 6.910 | 7.240 | 16380 | 1161 | 3.14% |
| 2024-08-14 | 7.200 | 7.080 | -0.160 | -2.21% | 6.940 | 7.220 | 20478 | 1444 | 3.92% |
| 2024-08-13 | 7.130 | 7.240 | -0.020 | -0.28% | 7.130 | 7.470 | 16592 | 1209 | 3.18% |