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 | 15.300 | 15.970 | 0.720 | 4.72% | 15.060 | 16.370 | 76664 | 12032 | 11.62% |
| 2024-11-20 | 14.270 | 15.250 | 0.990 | 6.94% | 13.800 | 15.280 | 52902 | 7768 | 8.02% |
| 2024-11-19 | 14.580 | 14.260 | -0.640 | -4.30% | 13.060 | 14.600 | 57046 | 7892 | 8.64% |
| 2024-11-18 | 14.600 | 14.900 | 0.420 | 2.90% | 14.550 | 15.840 | 58403 | 8826 | 8.85% |
| 2024-11-15 | 14.150 | 14.480 | 0.260 | 1.83% | 13.860 | 14.930 | 39881 | 5780 | 6.04% |
| 2024-11-14 | 14.790 | 14.220 | -0.590 | -3.98% | 14.130 | 14.810 | 24690 | 3586 | 3.74% |
| 2024-11-13 | 14.500 | 14.810 | 0.280 | 1.93% | 13.800 | 14.820 | 37532 | 5389 | 5.69% |
| 2024-11-12 | 14.800 | 14.530 | -0.250 | -1.69% | 14.000 | 15.100 | 39100 | 5700 | 5.92% |
| 2024-11-11 | 15.020 | 14.780 | -0.370 | -2.44% | 14.100 | 15.290 | 51926 | 7604 | 7.87% |
| 2024-11-08 | 16.000 | 15.150 | -0.760 | -4.78% | 14.950 | 16.490 | 67430 | 10589 | 10.22% |
| 2024-11-07 | 15.050 | 15.910 | 0.760 | 5.02% | 14.690 | 16.850 | 83880 | 13194 | 12.71% |
| 2024-11-06 | 14.700 | 15.150 | 0.420 | 2.85% | 14.500 | 16.340 | 99728 | 15261 | 15.11% |
| 2024-11-05 | 13.980 | 14.730 | 0.750 | 5.36% | 13.980 | 14.990 | 73243 | 10629 | 11.10% |
| 2024-11-04 | 12.350 | 13.980 | 1.310 | 10.34% | 12.350 | 13.990 | 56606 | 7668 | 8.58% |
| 2024-11-01 | 13.860 | 12.670 | -1.300 | -9.31% | 12.510 | 13.960 | 48045 | 6328 | 7.28% |
| 2024-10-31 | 14.000 | 13.970 | -0.520 | -3.59% | 13.270 | 14.830 | 72397 | 10088 | 10.97% |
| 2024-10-30 | 15.090 | 14.490 | 0.200 | 1.40% | 13.700 | 15.460 | 84618 | 12367 | 12.82% |
| 2024-10-29 | 13.460 | 14.290 | 0.940 | 7.04% | 13.200 | 15.080 | 84565 | 11837 | 12.81% |
| 2024-10-28 | 13.500 | 13.350 | -0.150 | -1.11% | 12.780 | 13.850 | 69483 | 9204 | 10.53% |
| 2024-10-25 | 14.200 | 13.500 | -1.000 | -6.90% | 13.400 | 15.910 | 129865 | 18997 | 19.68% |
| 2024-10-24 | 12.830 | 14.500 | 1.060 | 7.89% | 12.620 | 15.190 | 131178 | 18398 | 19.87% |
| 2024-10-23 | 11.710 | 13.440 | 1.930 | 16.77% | 11.530 | 14.470 | 129021 | 17231 | 19.55% |
| 2024-10-22 | 13.170 | 11.510 | -1.190 | -9.37% | 11.220 | 13.190 | 73799 | 8845 | 11.18% |
| 2024-10-21 | 11.700 | 12.700 | 1.250 | 10.92% | 11.700 | 13.180 | 97892 | 12201 | 14.83% |
| 2024-10-18 | 10.390 | 11.450 | 0.900 | 8.53% | 10.310 | 11.890 | 78755 | 8870 | 11.93% |
| 2024-10-17 | 10.300 | 10.550 | 0.500 | 4.98% | 10.130 | 11.170 | 66762 | 7098 | 10.12% |
| 2024-10-16 | 9.780 | 10.050 | 0.130 | 1.31% | 9.610 | 10.230 | 29405 | 2935 | 4.46% |
| 2024-10-15 | 10.220 | 9.920 | -0.230 | -2.27% | 9.850 | 10.670 | 38103 | 3908 | 5.77% |
| 2024-10-14 | 9.760 | 10.150 | 0.500 | 5.18% | 9.500 | 10.300 | 41720 | 4151 | 6.32% |
| 2024-10-11 | 10.640 | 9.650 | -1.160 | -10.73% | 9.400 | 10.940 | 44043 | 4396 | 6.67% |
| 2024-10-10 | 10.980 | 10.810 | -0.010 | -0.09% | 10.780 | 11.750 | 45456 | 5072 | 6.89% |
| 2024-10-09 | 12.510 | 10.820 | -2.590 | -19.31% | 10.780 | 12.510 | 76521 | 8983 | 11.59% |
| 2024-10-08 | 12.720 | 13.410 | 3.010 | 28.94% | 11.200 | 13.520 | 111706 | 13721 | 16.92% |
| 2024-09-30 | 9.000 | 10.400 | 1.680 | 19.27% | 8.960 | 10.680 | 80531 | 7931 | 12.20% |
| 2024-09-27 | 8.080 | 8.720 | 0.680 | 8.46% | 8.080 | 8.990 | 50801 | 4357 | 7.70% |
| 2024-09-26 | 7.820 | 8.040 | 0.260 | 3.34% | 7.700 | 8.050 | 20830 | 1649 | 3.16% |
| 2024-09-25 | 7.750 | 7.780 | 0.050 | 0.65% | 7.750 | 8.050 | 22414 | 1768 | 3.40% |
| 2024-09-24 | 7.550 | 7.730 | 0.190 | 2.52% | 7.500 | 7.750 | 16622 | 1272 | 2.52% |
| 2024-09-23 | 7.770 | 7.540 | -0.160 | -2.08% | 7.540 | 7.770 | 7548 | 576 | 1.14% |
| 2024-09-20 | 7.760 | 7.700 | -0.050 | -0.65% | 7.660 | 7.850 | 9696 | 750 | 1.47% |
| 2024-09-19 | 7.800 | 7.750 | 0.040 | 0.52% | 7.640 | 7.860 | 14343 | 1110 | 2.17% |
| 2024-09-18 | 7.560 | 7.710 | 0.110 | 1.45% | 7.400 | 7.800 | 17828 | 1367 | 2.70% |
| 2024-09-13 | 7.480 | 7.600 | 0.120 | 1.60% | 7.310 | 7.890 | 21833 | 1660 | 3.31% |
| 2024-09-12 | 7.550 | 7.480 | -0.050 | -0.66% | 7.420 | 7.650 | 7608 | 574 | 1.15% |
| 2024-09-11 | 7.560 | 7.530 | -0.030 | -0.40% | 7.450 | 7.600 | 6468 | 486 | 0.98% |
| 2024-09-10 | 7.450 | 7.560 | 0.080 | 1.07% | 7.450 | 7.600 | 8022 | 604 | 1.22% |
| 2024-09-09 | 7.550 | 7.480 | -0.040 | -0.53% | 7.430 | 7.630 | 8747 | 655 | 1.33% |
| 2024-09-06 | 7.840 | 7.520 | -0.280 | -3.59% | 7.500 | 7.840 | 14279 | 1087 | 2.16% |
| 2024-09-05 | 7.800 | 7.800 | -0.090 | -1.14% | 7.710 | 7.980 | 17910 | 1401 | 2.71% |
| 2024-09-04 | 7.630 | 7.890 | 0.000 | 0.00% | 7.630 | 7.890 | 27069 | 2090 | 4.10% |
| 2024-09-03 | 7.500 | 7.890 | 0.480 | 6.48% | 7.460 | 8.500 | 46912 | 3792 | 7.11% |
| 2024-09-02 | 7.550 | 7.410 | -0.190 | -2.50% | 7.400 | 7.650 | 9924 | 745 | 1.50% |
| 2024-08-30 | 7.440 | 7.600 | 0.160 | 2.15% | 7.400 | 7.730 | 17302 | 1318 | 2.62% |
| 2024-08-29 | 7.480 | 7.440 | 0.010 | 0.13% | 7.210 | 7.540 | 12043 | 893 | 1.82% |
| 2024-08-28 | 7.400 | 7.430 | 0.000 | 0.00% | 7.260 | 7.750 | 18243 | 1369 | 2.76% |
| 2024-08-27 | 7.790 | 7.430 | -0.300 | -3.88% | 7.340 | 7.790 | 15202 | 1136 | 2.30% |
| 2024-08-26 | 7.640 | 7.730 | 0.030 | 0.39% | 7.640 | 7.840 | 8392 | 649 | 1.27% |
| 2024-08-23 | 7.720 | 7.700 | 0.010 | 0.13% | 7.530 | 7.810 | 11143 | 856 | 1.69% |
| 2024-08-22 | 8.320 | 7.690 | -0.540 | -6.56% | 7.610 | 8.320 | 28525 | 2242 | 4.32% |
| 2024-08-21 | 8.310 | 8.230 | -0.160 | -1.91% | 8.180 | 8.420 | 16749 | 1384 | 2.54% |
| 2024-08-20 | 8.300 | 8.390 | 0.160 | 1.94% | 8.110 | 8.560 | 25251 | 2120 | 3.83% |
| 2024-08-19 | 8.290 | 8.230 | 0.000 | 0.00% | 8.180 | 8.450 | 19148 | 1590 | 2.90% |
| 2024-08-16 | 8.180 | 8.230 | 0.060 | 0.73% | 8.170 | 8.350 | 11900 | 981 | 1.80% |
| 2024-08-15 | 8.110 | 8.170 | -0.020 | -0.24% | 8.110 | 8.350 | 12907 | 1061 | 1.96% |
| 2024-08-14 | 8.450 | 8.190 | -0.190 | -2.27% | 8.160 | 8.450 | 11341 | 939 | 1.72% |
| 2024-08-13 | 8.250 | 8.380 | 0.050 | 0.60% | 8.210 | 8.460 | 10698 | 886 | 1.62% |