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 | 15.050 | 15.620 | 0.430 | 2.83% | 15.010 | 15.770 | 54186 | 8369 | 3.96% |
| 2024-11-20 | 14.860 | 15.190 | 0.100 | 0.66% | 14.660 | 15.350 | 51690 | 7760 | 3.78% |
| 2024-11-19 | 14.120 | 15.090 | 0.970 | 6.87% | 13.450 | 15.150 | 59348 | 8469 | 4.34% |
| 2024-11-18 | 15.500 | 14.120 | -1.150 | -7.53% | 13.870 | 15.640 | 47301 | 6922 | 3.46% |
| 2024-11-15 | 15.850 | 15.270 | -0.390 | -2.49% | 14.960 | 16.030 | 51629 | 7964 | 3.77% |
| 2024-11-14 | 15.590 | 15.660 | 0.100 | 0.64% | 15.120 | 16.070 | 50272 | 7883 | 3.68% |
| 2024-11-13 | 16.000 | 15.560 | -0.460 | -2.87% | 14.800 | 16.100 | 57913 | 8865 | 4.23% |
| 2024-11-12 | 15.800 | 16.020 | 0.400 | 2.56% | 15.570 | 16.540 | 78154 | 12549 | 5.71% |
| 2024-11-11 | 15.700 | 15.620 | -0.440 | -2.74% | 14.800 | 15.700 | 89001 | 13608 | 6.51% |
| 2024-11-08 | 17.530 | 16.060 | -1.820 | -10.18% | 15.810 | 18.120 | 141511 | 23717 | 10.35% |
| 2024-11-07 | 19.160 | 17.880 | -3.410 | -16.02% | 17.660 | 20.880 | 207842 | 38926 | 15.19% |
| 2024-11-06 | 17.000 | 21.290 | 4.910 | 29.98% | 16.700 | 21.290 | 237022 | 44894 | 17.33% |
| 2024-11-05 | 13.330 | 16.380 | 3.780 | 30.00% | 13.330 | 16.380 | 201984 | 31384 | 14.77% |
| 2024-11-04 | 11.430 | 12.600 | 0.600 | 5.00% | 11.430 | 12.980 | 130641 | 15643 | 9.55% |
| 2024-11-01 | 10.420 | 12.000 | 1.120 | 10.29% | 10.400 | 12.990 | 177777 | 21345 | 13.00% |
| 2024-10-31 | 10.300 | 10.880 | 0.580 | 5.63% | 9.640 | 11.500 | 133776 | 14041 | 9.78% |
| 2024-10-30 | 10.060 | 10.300 | 0.550 | 5.64% | 10.060 | 12.250 | 130824 | 14123 | 9.56% |
| 2024-10-29 | 9.180 | 9.750 | 0.670 | 7.38% | 9.010 | 9.880 | 97000 | 9226 | 7.09% |
| 2024-10-28 | 8.500 | 9.080 | 0.730 | 8.74% | 8.110 | 9.080 | 74535 | 6425 | 5.45% |
| 2024-10-25 | 8.750 | 8.350 | -0.400 | -4.57% | 8.350 | 9.480 | 89658 | 8075 | 6.55% |
| 2024-10-24 | 8.580 | 8.750 | 0.350 | 4.17% | 8.400 | 8.900 | 79290 | 6893 | 5.80% |
| 2024-10-23 | 7.980 | 8.400 | 0.530 | 6.73% | 7.830 | 9.080 | 81311 | 6941 | 5.94% |
| 2024-10-22 | 8.140 | 7.870 | -0.170 | -2.11% | 7.470 | 8.140 | 63979 | 5016 | 4.68% |
| 2024-10-21 | 7.510 | 8.040 | 0.660 | 8.94% | 7.510 | 8.180 | 76143 | 5995 | 5.57% |
| 2024-10-18 | 6.870 | 7.380 | 0.380 | 5.43% | 6.870 | 7.530 | 49636 | 3620 | 3.63% |
| 2024-10-17 | 6.900 | 7.000 | 0.180 | 2.64% | 6.880 | 7.380 | 44826 | 3186 | 3.28% |
| 2024-10-16 | 6.550 | 6.820 | 0.210 | 3.18% | 6.350 | 6.850 | 28472 | 1906 | 2.08% |
| 2024-10-15 | 6.700 | 6.610 | -0.230 | -3.36% | 6.600 | 7.040 | 22602 | 1545 | 1.65% |
| 2024-10-14 | 6.610 | 6.840 | 0.290 | 4.43% | 6.420 | 6.950 | 22468 | 1509 | 1.64% |
| 2024-10-11 | 7.150 | 6.550 | -0.680 | -9.41% | 6.340 | 7.150 | 26356 | 1763 | 1.93% |
| 2024-10-10 | 7.160 | 7.230 | 0.330 | 4.78% | 6.610 | 7.970 | 45097 | 3299 | 3.30% |
| 2024-10-09 | 7.910 | 6.900 | -1.540 | -18.25% | 6.880 | 8.300 | 41818 | 3162 | 3.06% |
| 2024-10-08 | 8.650 | 8.440 | 1.340 | 18.87% | 7.660 | 9.080 | 67450 | 5662 | 4.93% |
| 2024-09-30 | 6.330 | 7.100 | 1.220 | 20.75% | 6.090 | 7.160 | 48916 | 3231 | 3.58% |
| 2024-09-27 | 5.440 | 5.880 | 0.510 | 9.50% | 5.440 | 5.980 | 28904 | 1660 | 2.11% |
| 2024-09-26 | 5.250 | 5.370 | 0.120 | 2.29% | 5.190 | 5.390 | 10947 | 581 | 0.80% |
| 2024-09-25 | 5.250 | 5.250 | 0.040 | 0.77% | 5.200 | 5.370 | 13796 | 730 | 1.01% |
| 2024-09-24 | 5.110 | 5.210 | 0.100 | 1.96% | 5.050 | 5.230 | 9960 | 513 | 0.73% |
| 2024-09-23 | 5.110 | 5.110 | -0.020 | -0.39% | 5.060 | 5.170 | 2132 | 108 | 0.16% |
| 2024-09-20 | 5.160 | 5.130 | -0.020 | -0.39% | 5.100 | 5.190 | 4406 | 225 | 0.32% |
| 2024-09-19 | 5.080 | 5.150 | 0.080 | 1.58% | 5.020 | 5.190 | 7824 | 400 | 0.57% |
| 2024-09-18 | 5.090 | 5.070 | -0.050 | -0.98% | 4.950 | 5.170 | 8608 | 434 | 0.63% |
| 2024-09-13 | 4.900 | 5.120 | 0.200 | 4.07% | 4.900 | 5.270 | 12204 | 623 | 0.89% |
| 2024-09-12 | 4.960 | 4.920 | -0.030 | -0.61% | 4.920 | 5.000 | 756 | 37 | 0.06% |
| 2024-09-11 | 4.940 | 4.950 | -0.010 | -0.20% | 4.920 | 4.990 | 1501 | 74 | 0.11% |
| 2024-09-10 | 4.940 | 4.960 | 0.020 | 0.40% | 4.920 | 5.000 | 1996 | 98 | 0.15% |
| 2024-09-09 | 4.900 | 4.940 | 0.010 | 0.20% | 4.880 | 4.950 | 2892 | 142 | 0.21% |
| 2024-09-06 | 5.030 | 4.930 | -0.090 | -1.79% | 4.920 | 5.050 | 3930 | 194 | 0.29% |
| 2024-09-05 | 4.980 | 5.020 | 0.040 | 0.80% | 4.980 | 5.050 | 3132 | 156 | 0.23% |
| 2024-09-04 | 5.040 | 4.980 | -0.050 | -0.99% | 4.970 | 5.050 | 5484 | 274 | 0.40% |
| 2024-09-03 | 5.030 | 5.030 | 0.000 | 0.00% | 5.020 | 5.120 | 3951 | 199 | 0.29% |
| 2024-09-02 | 5.130 | 5.030 | -0.120 | -2.33% | 5.030 | 5.180 | 2408 | 122 | 0.18% |
| 2024-08-30 | 5.090 | 5.150 | 0.060 | 1.18% | 5.090 | 5.240 | 5634 | 292 | 0.41% |
| 2024-08-29 | 5.060 | 5.090 | 0.030 | 0.59% | 5.030 | 5.130 | 3151 | 160 | 0.23% |
| 2024-08-28 | 5.090 | 5.060 | 0.020 | 0.40% | 4.970 | 5.190 | 4419 | 224 | 0.32% |
| 2024-08-27 | 4.990 | 5.040 | 0.010 | 0.20% | 4.940 | 5.060 | 2218 | 110 | 0.16% |
| 2024-08-26 | 4.910 | 5.030 | 0.040 | 0.80% | 4.900 | 5.170 | 2759 | 138 | 0.20% |
| 2024-08-23 | 4.950 | 4.990 | 0.050 | 1.01% | 4.870 | 4.990 | 4168 | 205 | 0.30% |
| 2024-08-22 | 5.100 | 4.940 | -0.220 | -4.26% | 4.900 | 5.140 | 7811 | 390 | 0.57% |
| 2024-08-21 | 5.190 | 5.160 | -0.020 | -0.39% | 5.080 | 5.190 | 4075 | 208 | 0.30% |
| 2024-08-20 | 5.160 | 5.180 | 0.020 | 0.39% | 5.140 | 5.370 | 6910 | 363 | 0.51% |
| 2024-08-19 | 5.170 | 5.160 | -0.010 | -0.19% | 5.110 | 5.210 | 2276 | 117 | 0.17% |
| 2024-08-16 | 5.230 | 5.170 | -0.050 | -0.96% | 5.150 | 5.240 | 3994 | 207 | 0.29% |
| 2024-08-15 | 5.170 | 5.220 | 0.030 | 0.58% | 5.160 | 5.250 | 2926 | 152 | 0.21% |