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 | 17.740 | 23.300 | 5.370 | 29.95% | 17.590 | 23.300 | 79912 | 17359 | 31.41% |
| 2024-11-20 | 16.800 | 17.930 | 0.980 | 5.78% | 16.510 | 18.180 | 18276 | 3173 | 7.18% |
| 2024-11-19 | 18.430 | 16.950 | -1.350 | -7.38% | 15.670 | 18.650 | 21841 | 3727 | 8.58% |
| 2024-11-18 | 18.220 | 18.300 | 0.140 | 0.77% | 17.600 | 19.060 | 19228 | 3552 | 7.56% |
| 2024-11-15 | 18.330 | 18.160 | 0.130 | 0.72% | 17.600 | 18.780 | 17757 | 3254 | 6.98% |
| 2024-11-14 | 18.240 | 18.030 | -0.480 | -2.59% | 17.900 | 18.800 | 12293 | 2243 | 4.83% |
| 2024-11-13 | 18.180 | 18.510 | 0.510 | 2.83% | 17.050 | 18.510 | 14115 | 2513 | 5.55% |
| 2024-11-12 | 18.480 | 18.000 | -0.470 | -2.54% | 17.600 | 18.840 | 14490 | 2636 | 5.70% |
| 2024-11-11 | 18.710 | 18.470 | -0.600 | -3.15% | 17.600 | 19.340 | 21820 | 3996 | 8.58% |
| 2024-11-08 | 20.900 | 19.070 | -1.880 | -8.97% | 18.880 | 21.850 | 34374 | 6862 | 13.51% |
| 2024-11-07 | 19.610 | 20.950 | 1.150 | 5.81% | 19.240 | 23.020 | 45031 | 9390 | 17.70% |
| 2024-11-06 | 18.900 | 19.800 | 0.730 | 3.83% | 18.520 | 22.020 | 46177 | 9145 | 18.15% |
| 2024-11-05 | 18.600 | 19.070 | 0.470 | 2.53% | 18.030 | 19.970 | 40922 | 7759 | 16.08% |
| 2024-11-04 | 15.680 | 18.600 | 2.420 | 14.96% | 15.680 | 18.640 | 35638 | 6164 | 14.01% |
| 2024-11-01 | 16.420 | 16.180 | -0.660 | -3.92% | 15.210 | 18.000 | 31299 | 5115 | 12.30% |
| 2024-10-31 | 17.500 | 16.840 | -0.680 | -3.88% | 16.180 | 19.000 | 30936 | 5393 | 12.16% |
| 2024-10-30 | 17.300 | 17.520 | 0.270 | 1.57% | 15.880 | 18.020 | 31982 | 5489 | 12.57% |
| 2024-10-29 | 17.260 | 17.250 | 0.770 | 4.67% | 16.250 | 17.570 | 33501 | 5684 | 13.17% |
| 2024-10-28 | 15.680 | 16.480 | 0.720 | 4.57% | 15.010 | 16.490 | 25064 | 4000 | 9.85% |
| 2024-10-25 | 15.590 | 15.760 | 0.260 | 1.68% | 15.260 | 16.750 | 40894 | 6602 | 16.07% |
| 2024-10-24 | 14.810 | 15.500 | 0.610 | 4.10% | 14.310 | 15.660 | 26029 | 3973 | 10.23% |
| 2024-10-23 | 14.440 | 14.890 | 0.290 | 1.99% | 14.060 | 15.490 | 14962 | 2233 | 5.88% |
| 2024-10-22 | 16.520 | 14.600 | -1.890 | -11.46% | 14.260 | 16.560 | 26533 | 4027 | 10.43% |
| 2024-10-21 | 14.300 | 16.490 | 2.390 | 16.95% | 14.300 | 18.140 | 45893 | 7113 | 18.04% |
| 2024-10-18 | 13.300 | 14.100 | 0.700 | 5.22% | 13.020 | 14.430 | 27614 | 3844 | 10.85% |
| 2024-10-17 | 12.980 | 13.400 | 0.530 | 4.12% | 12.800 | 14.340 | 28060 | 3773 | 11.03% |
| 2024-10-16 | 12.280 | 12.870 | 0.400 | 3.21% | 12.080 | 12.870 | 12888 | 1614 | 5.07% |
| 2024-10-15 | 12.570 | 12.470 | -0.380 | -2.96% | 12.320 | 13.180 | 16622 | 2140 | 6.53% |
| 2024-10-14 | 12.290 | 12.850 | 0.630 | 5.16% | 11.960 | 12.950 | 17376 | 2168 | 6.83% |
| 2024-10-11 | 12.710 | 12.220 | -0.600 | -4.68% | 11.850 | 12.890 | 17090 | 2091 | 6.72% |
| 2024-10-10 | 13.520 | 12.820 | -0.530 | -3.97% | 12.630 | 13.900 | 26764 | 3521 | 10.52% |
| 2024-10-09 | 15.010 | 13.350 | -4.000 | -23.05% | 13.220 | 15.950 | 45635 | 6706 | 17.94% |
| 2024-10-08 | 17.260 | 17.350 | 2.950 | 20.49% | 14.440 | 18.020 | 73973 | 12153 | 29.07% |
| 2024-09-30 | 12.800 | 14.400 | 2.460 | 20.60% | 12.800 | 15.520 | 61921 | 9032 | 24.34% |
| 2024-09-27 | 9.300 | 11.940 | 2.750 | 29.92% | 9.300 | 11.940 | 41062 | 4632 | 16.14% |
| 2024-09-26 | 9.050 | 9.190 | 0.140 | 1.55% | 8.970 | 9.210 | 1886 | 171 | 0.74% |
| 2024-09-25 | 9.060 | 9.050 | 0.030 | 0.33% | 9.020 | 9.370 | 2668 | 243 | 1.05% |
| 2024-09-24 | 8.780 | 9.020 | 0.270 | 3.09% | 8.640 | 9.080 | 2400 | 214 | 0.94% |
| 2024-09-23 | 8.830 | 8.750 | -0.110 | -1.24% | 8.750 | 8.860 | 1146 | 100 | 0.45% |
| 2024-09-20 | 8.820 | 8.860 | 0.010 | 0.11% | 8.730 | 8.990 | 2210 | 195 | 0.87% |
| 2024-09-19 | 8.800 | 8.850 | 0.070 | 0.80% | 8.730 | 9.100 | 3377 | 301 | 1.33% |
| 2024-09-18 | 8.760 | 8.780 | 0.020 | 0.23% | 8.610 | 8.900 | 985 | 86 | 0.39% |
| 2024-09-13 | 8.680 | 8.760 | 0.070 | 0.81% | 8.540 | 9.070 | 3348 | 294 | 1.32% |
| 2024-09-12 | 8.820 | 8.690 | -0.100 | -1.14% | 8.350 | 8.880 | 1985 | 170 | 0.78% |
| 2024-09-11 | 8.810 | 8.790 | -0.020 | -0.23% | 8.690 | 8.830 | 820 | 71 | 0.32% |
| 2024-09-10 | 8.830 | 8.810 | 0.010 | 0.11% | 8.630 | 8.890 | 1779 | 155 | 0.70% |
| 2024-09-09 | 8.930 | 8.800 | -0.100 | -1.12% | 8.800 | 8.940 | 1490 | 131 | 0.59% |
| 2024-09-06 | 9.150 | 8.900 | -0.250 | -2.73% | 8.900 | 9.220 | 1622 | 146 | 0.64% |
| 2024-09-05 | 9.010 | 9.150 | 0.090 | 0.99% | 9.010 | 9.240 | 1698 | 154 | 0.67% |
| 2024-09-04 | 9.210 | 9.060 | -0.120 | -1.31% | 9.010 | 9.290 | 842 | 76 | 0.33% |
| 2024-09-03 | 9.240 | 9.180 | -0.030 | -0.33% | 9.090 | 9.330 | 986 | 90 | 0.39% |
| 2024-09-02 | 9.390 | 9.210 | -0.210 | -2.23% | 9.160 | 9.490 | 1241 | 115 | 0.49% |
| 2024-08-30 | 9.270 | 9.420 | 0.180 | 1.95% | 9.220 | 9.490 | 2896 | 271 | 1.14% |
| 2024-08-29 | 9.170 | 9.240 | 0.050 | 0.54% | 9.120 | 9.290 | 1248 | 114 | 0.49% |
| 2024-08-28 | 9.170 | 9.190 | -0.010 | -0.11% | 9.000 | 9.460 | 2240 | 205 | 0.88% |
| 2024-08-27 | 9.380 | 9.200 | -0.400 | -4.17% | 9.090 | 9.480 | 4006 | 368 | 1.57% |
| 2024-08-26 | 9.590 | 9.600 | 0.040 | 0.42% | 9.540 | 9.740 | 760 | 73 | 0.30% |
| 2024-08-23 | 9.580 | 9.560 | -0.080 | -0.83% | 9.500 | 9.680 | 1205 | 115 | 0.47% |
| 2024-08-22 | 9.790 | 9.640 | -0.180 | -1.83% | 9.530 | 9.920 | 3259 | 315 | 2.10% |
| 2024-08-21 | 9.850 | 9.820 | -0.070 | -0.71% | 9.790 | 9.960 | 1738 | 171 | 1.12% |
| 2024-08-20 | 9.920 | 9.890 | 0.000 | 0.00% | 9.740 | 10.140 | 1521 | 151 | 0.98% |
| 2024-08-19 | 10.120 | 9.890 | -0.170 | -1.69% | 9.890 | 10.140 | 1581 | 157 | 1.02% |
| 2024-08-16 | 10.070 | 10.060 | -0.010 | -0.10% | 10.000 | 10.150 | 1138 | 114 | 0.73% |
| 2024-08-15 | 10.090 | 10.070 | -0.020 | -0.20% | 10.000 | 10.220 | 1745 | 176 | 1.13% |
| 2024-08-14 | 10.050 | 10.090 | 0.000 | 0.00% | 9.950 | 10.110 | 945 | 94 | 0.61% |
| 2024-08-13 | 10.070 | 10.090 | -0.010 | -0.10% | 9.880 | 10.140 | 1080 | 107 | 0.70% |