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 | 17.010 | 17.340 | -0.560 | -3.13% | 16.660 | 18.610 | 225652 | 39846 | 33.90% |
| 2024-11-20 | 16.000 | 17.900 | 0.900 | 5.29% | 15.510 | 20.490 | 282489 | 49958 | 42.44% |
| 2024-11-19 | 18.000 | 17.000 | -2.170 | -11.32% | 16.110 | 20.980 | 311179 | 57730 | 46.75% |
| 2024-11-18 | 19.000 | 19.170 | 4.420 | 29.97% | 19.000 | 19.170 | 120808 | 23132 | 18.15% |
| 2024-11-15 | 13.360 | 14.750 | 0.970 | 7.04% | 13.260 | 15.360 | 151645 | 21678 | 22.78% |
| 2024-11-14 | 14.010 | 13.780 | -0.380 | -2.68% | 13.670 | 15.300 | 143922 | 20830 | 21.62% |
| 2024-11-13 | 12.930 | 14.160 | 1.180 | 9.09% | 12.160 | 14.570 | 130995 | 17532 | 19.68% |
| 2024-11-12 | 13.180 | 12.980 | -0.420 | -3.13% | 12.700 | 13.680 | 75853 | 9956 | 11.40% |
| 2024-11-11 | 13.790 | 13.400 | -0.010 | -0.07% | 12.760 | 13.790 | 86545 | 11511 | 13.00% |
| 2024-11-08 | 14.450 | 13.410 | -0.740 | -5.23% | 13.270 | 14.820 | 133820 | 18624 | 20.10% |
| 2024-11-07 | 14.050 | 14.150 | 0.650 | 4.81% | 13.600 | 15.750 | 184470 | 26834 | 27.71% |
| 2024-11-06 | 12.800 | 13.500 | 0.370 | 2.82% | 12.700 | 14.430 | 176868 | 24069 | 26.57% |
| 2024-11-05 | 12.580 | 13.130 | 1.590 | 13.78% | 12.390 | 13.690 | 177409 | 23109 | 26.65% |
| 2024-11-04 | 10.800 | 11.540 | 0.620 | 5.68% | 10.800 | 11.580 | 81378 | 9151 | 12.23% |
| 2024-11-01 | 11.010 | 10.920 | -0.310 | -2.76% | 10.920 | 11.950 | 110342 | 12727 | 16.58% |
| 2024-10-31 | 11.880 | 11.230 | -1.160 | -9.36% | 10.740 | 12.080 | 147984 | 16837 | 22.23% |
| 2024-10-30 | 13.010 | 12.390 | -0.830 | -6.28% | 11.780 | 13.110 | 128473 | 16003 | 19.30% |
| 2024-10-29 | 12.410 | 13.220 | 0.140 | 1.07% | 12.200 | 13.530 | 172689 | 22081 | 25.94% |
| 2024-10-28 | 11.830 | 13.080 | 1.350 | 11.51% | 11.830 | 14.600 | 171217 | 22468 | 25.72% |
| 2024-10-25 | 12.800 | 11.730 | -0.690 | -5.56% | 11.580 | 13.640 | 180064 | 23155 | 27.05% |
| 2024-10-24 | 11.570 | 12.420 | 1.530 | 14.05% | 11.000 | 14.100 | 191319 | 23976 | 28.74% |
| 2024-10-23 | 9.770 | 10.890 | 0.930 | 9.34% | 9.760 | 11.140 | 100108 | 10655 | 15.04% |
| 2024-10-22 | 11.730 | 9.960 | -1.200 | -10.75% | 9.660 | 11.760 | 97167 | 10167 | 14.60% |
| 2024-10-21 | 9.800 | 11.160 | 1.700 | 17.97% | 9.620 | 11.190 | 145071 | 15061 | 21.79% |
| 2024-10-18 | 9.040 | 9.460 | 0.400 | 4.42% | 8.800 | 9.990 | 97296 | 9169 | 14.62% |
| 2024-10-17 | 8.520 | 9.060 | 0.210 | 2.37% | 8.520 | 9.510 | 89204 | 8081 | 13.40% |
| 2024-10-16 | 7.990 | 8.850 | 0.650 | 7.93% | 7.880 | 9.100 | 75678 | 6590 | 11.37% |
| 2024-10-15 | 8.230 | 8.200 | -0.200 | -2.38% | 8.170 | 8.670 | 40504 | 3417 | 6.09% |
| 2024-10-14 | 8.080 | 8.400 | 0.300 | 3.70% | 7.940 | 8.560 | 43857 | 3629 | 6.59% |
| 2024-10-11 | 8.450 | 8.100 | -0.790 | -8.89% | 7.940 | 8.790 | 51345 | 4256 | 7.71% |
| 2024-10-10 | 9.060 | 8.890 | -0.160 | -1.77% | 8.670 | 9.550 | 66043 | 5983 | 9.92% |
| 2024-10-09 | 10.800 | 9.050 | -2.880 | -24.14% | 9.050 | 10.930 | 110816 | 11223 | 16.65% |
| 2024-10-08 | 12.150 | 11.930 | 1.740 | 17.08% | 10.660 | 12.680 | 164480 | 19221 | 24.71% |
| 2024-09-30 | 9.110 | 10.190 | 1.510 | 17.40% | 8.500 | 10.810 | 159786 | 15125 | 24.01% |
| 2024-09-27 | 8.110 | 8.680 | 0.470 | 5.72% | 7.800 | 9.080 | 147731 | 12335 | 22.19% |
| 2024-09-26 | 7.880 | 8.210 | -0.090 | -1.08% | 7.550 | 8.370 | 124596 | 9976 | 18.72% |
| 2024-09-25 | 8.550 | 8.300 | 0.730 | 9.64% | 7.900 | 9.380 | 166625 | 14205 | 25.03% |
| 2024-09-24 | 5.860 | 7.570 | 1.740 | 29.85% | 5.850 | 7.570 | 105414 | 7279 | 15.84% |
| 2024-09-23 | 5.940 | 5.830 | -0.110 | -1.85% | 5.830 | 5.940 | 9147 | 537 | 1.37% |
| 2024-09-20 | 6.030 | 5.940 | -0.050 | -0.83% | 5.920 | 6.060 | 4838 | 288 | 0.73% |
| 2024-09-19 | 5.900 | 5.990 | 0.150 | 2.57% | 5.850 | 6.080 | 8839 | 527 | 1.33% |
| 2024-09-18 | 5.940 | 5.840 | -0.120 | -2.01% | 5.820 | 6.000 | 9172 | 540 | 1.38% |
| 2024-09-13 | 6.100 | 5.960 | -0.110 | -1.81% | 5.840 | 6.150 | 16116 | 965 | 2.42% |
| 2024-09-12 | 6.150 | 6.070 | -0.080 | -1.30% | 6.070 | 6.230 | 5406 | 332 | 0.81% |
| 2024-09-11 | 6.300 | 6.150 | -0.160 | -2.54% | 6.110 | 6.300 | 11325 | 703 | 1.70% |
| 2024-09-10 | 6.590 | 6.310 | -0.270 | -4.10% | 6.240 | 6.600 | 18730 | 1187 | 2.81% |
| 2024-09-09 | 6.750 | 6.580 | -0.150 | -2.23% | 6.550 | 6.780 | 8672 | 577 | 1.30% |
| 2024-09-06 | 6.840 | 6.730 | -0.080 | -1.17% | 6.730 | 6.900 | 8938 | 610 | 1.34% |
| 2024-09-05 | 6.800 | 6.810 | 0.000 | 0.00% | 6.780 | 6.870 | 8748 | 597 | 1.31% |
| 2024-09-04 | 7.060 | 6.810 | -0.180 | -2.58% | 6.810 | 7.060 | 17523 | 1206 | 2.63% |
| 2024-09-03 | 7.170 | 6.990 | -0.400 | -5.41% | 6.950 | 7.240 | 33360 | 2360 | 5.01% |
| 2024-09-02 | 7.610 | 7.390 | -0.570 | -7.16% | 6.960 | 7.640 | 89742 | 6616 | 13.48% |
| 2024-08-30 | 7.600 | 7.960 | 0.250 | 3.24% | 6.980 | 8.050 | 115212 | 8483 | 17.31% |
| 2024-08-29 | 7.790 | 7.710 | -0.060 | -0.77% | 7.610 | 7.790 | 9325 | 716 | 1.40% |
| 2024-08-28 | 7.770 | 7.770 | -0.030 | -0.38% | 7.620 | 7.900 | 10865 | 846 | 1.63% |
| 2024-08-27 | 7.850 | 7.800 | -0.040 | -0.51% | 7.200 | 7.960 | 14608 | 1102 | 2.19% |
| 2024-08-26 | 7.750 | 7.840 | 0.110 | 1.42% | 7.730 | 8.000 | 3430 | 271 | 0.52% |
| 2024-08-23 | 7.760 | 7.730 | -0.020 | -0.26% | 7.580 | 7.760 | 6763 | 519 | 1.02% |
| 2024-08-22 | 7.870 | 7.750 | -0.090 | -1.15% | 7.640 | 7.870 | 2991 | 231 | 0.45% |
| 2024-08-21 | 7.840 | 7.840 | 0.000 | 0.00% | 7.690 | 7.840 | 3463 | 269 | 0.52% |
| 2024-08-20 | 7.850 | 7.840 | -0.010 | -0.13% | 7.750 | 7.900 | 3105 | 242 | 0.47% |
| 2024-08-19 | 7.940 | 7.850 | -0.090 | -1.13% | 7.810 | 7.960 | 2466 | 193 | 0.37% |
| 2024-08-16 | 7.860 | 7.940 | 0.080 | 1.02% | 7.850 | 8.030 | 7649 | 608 | 1.15% |
| 2024-08-15 | 7.780 | 7.860 | 0.050 | 0.64% | 7.730 | 7.870 | 4738 | 370 | 0.71% |
| 2024-08-14 | 7.840 | 7.810 | -0.040 | -0.51% | 7.720 | 7.840 | 4687 | 364 | 0.70% |
| 2024-08-13 | 7.810 | 7.850 | -0.010 | -0.13% | 7.730 | 7.850 | 4662 | 362 | 0.70% |