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 | 14.480 | 14.440 | -0.040 | -0.28% | 13.980 | 14.880 | 66562 | 9617 | 11.16% |
| 2024-11-20 | 13.500 | 14.480 | 0.710 | 5.16% | 13.440 | 15.080 | 73949 | 10649 | 12.40% |
| 2024-11-19 | 14.740 | 13.770 | -1.370 | -9.05% | 12.600 | 14.760 | 78332 | 10694 | 13.14% |
| 2024-11-18 | 13.700 | 15.140 | 1.720 | 12.82% | 13.700 | 15.790 | 130771 | 19256 | 21.93% |
| 2024-11-15 | 13.340 | 13.420 | 0.140 | 1.05% | 12.600 | 13.560 | 63526 | 8346 | 10.66% |
| 2024-11-14 | 14.040 | 13.280 | -0.750 | -5.35% | 13.200 | 14.150 | 43429 | 5939 | 7.28% |
| 2024-11-13 | 13.690 | 14.030 | 0.420 | 3.09% | 12.950 | 14.130 | 55446 | 7513 | 9.30% |
| 2024-11-12 | 14.490 | 13.610 | -0.890 | -6.14% | 13.550 | 14.560 | 59911 | 8379 | 10.05% |
| 2024-11-11 | 14.640 | 14.500 | -0.310 | -2.09% | 13.980 | 15.300 | 60241 | 8762 | 10.10% |
| 2024-11-08 | 16.100 | 14.810 | -0.970 | -6.15% | 14.380 | 16.260 | 91192 | 13957 | 15.30% |
| 2024-11-07 | 16.220 | 15.780 | -0.520 | -3.19% | 15.030 | 16.730 | 103686 | 16651 | 17.39% |
| 2024-11-06 | 15.800 | 16.300 | 0.430 | 2.71% | 15.610 | 17.290 | 118110 | 19165 | 19.81% |
| 2024-11-05 | 14.880 | 15.870 | 0.990 | 6.65% | 14.800 | 16.800 | 115514 | 18123 | 19.38% |
| 2024-11-04 | 14.400 | 14.880 | -0.590 | -3.81% | 14.080 | 15.670 | 110631 | 16357 | 18.56% |
| 2024-11-01 | 15.000 | 15.470 | -0.130 | -0.83% | 13.680 | 17.680 | 159675 | 25023 | 26.78% |
| 2024-10-31 | 13.200 | 15.600 | 1.900 | 13.87% | 13.200 | 17.550 | 187109 | 27828 | 31.38% |
| 2024-10-30 | 15.000 | 13.700 | -2.480 | -15.33% | 13.560 | 15.600 | 181337 | 25815 | 30.42% |
| 2024-10-29 | 15.000 | 16.180 | 1.860 | 12.99% | 14.500 | 18.610 | 227925 | 39423 | 38.23% |
| 2024-10-28 | 13.300 | 14.320 | 3.300 | 29.95% | 11.550 | 14.320 | 191860 | 24546 | 32.18% |
| 2024-10-25 | 10.330 | 11.020 | 0.480 | 4.55% | 10.320 | 13.600 | 170761 | 19896 | 28.64% |
| 2024-10-24 | 10.090 | 10.540 | 0.440 | 4.36% | 9.870 | 11.040 | 108330 | 11323 | 18.17% |
| 2024-10-23 | 9.660 | 10.100 | 0.060 | 0.60% | 9.300 | 10.550 | 101681 | 10187 | 17.06% |
| 2024-10-22 | 11.120 | 10.040 | -2.420 | -19.42% | 9.780 | 11.940 | 197875 | 21345 | 33.19% |
| 2024-10-21 | 10.310 | 12.460 | 2.870 | 29.93% | 10.030 | 12.460 | 278222 | 31352 | 46.67% |
| 2024-10-18 | 7.990 | 9.590 | 2.210 | 29.95% | 7.700 | 9.590 | 221377 | 19840 | 37.13% |
| 2024-10-17 | 7.150 | 7.380 | 0.400 | 5.73% | 6.980 | 7.980 | 63912 | 4756 | 10.72% |
| 2024-10-16 | 6.600 | 6.980 | 0.310 | 4.65% | 6.500 | 7.110 | 31269 | 2143 | 5.24% |
| 2024-10-15 | 6.640 | 6.670 | 0.020 | 0.30% | 6.490 | 6.960 | 21434 | 1454 | 3.60% |
| 2024-10-14 | 6.540 | 6.650 | 0.290 | 4.56% | 6.360 | 6.830 | 17336 | 1141 | 2.91% |
| 2024-10-11 | 6.950 | 6.360 | -0.520 | -7.56% | 6.220 | 6.950 | 20273 | 1318 | 3.74% |
| 2024-10-10 | 6.910 | 6.880 | -0.030 | -0.43% | 6.680 | 7.200 | 28643 | 1987 | 5.28% |
| 2024-10-09 | 7.950 | 6.910 | -1.510 | -17.93% | 6.810 | 8.050 | 47965 | 3561 | 8.85% |
| 2024-10-08 | 8.600 | 8.420 | 1.210 | 16.78% | 7.600 | 9.220 | 74093 | 6100 | 13.67% |
| 2024-09-30 | 6.480 | 7.210 | 1.030 | 16.67% | 6.280 | 7.440 | 57352 | 3909 | 10.58% |
| 2024-09-27 | 5.810 | 6.180 | 0.370 | 6.37% | 5.710 | 6.300 | 30655 | 1855 | 5.65% |
| 2024-09-26 | 5.690 | 5.810 | 0.200 | 3.57% | 5.600 | 5.940 | 17409 | 1008 | 3.21% |
| 2024-09-25 | 5.900 | 5.610 | 0.020 | 0.36% | 5.580 | 5.900 | 12660 | 735 | 2.34% |
| 2024-09-24 | 5.380 | 5.590 | 0.140 | 2.57% | 5.360 | 5.720 | 6261 | 349 | 1.15% |
| 2024-09-23 | 5.520 | 5.450 | -0.070 | -1.27% | 5.400 | 5.520 | 3251 | 176 | 0.60% |
| 2024-09-20 | 5.560 | 5.520 | -0.090 | -1.60% | 5.430 | 5.620 | 5491 | 303 | 1.01% |
| 2024-09-19 | 5.610 | 5.610 | -0.050 | -0.88% | 5.510 | 5.800 | 11430 | 645 | 2.11% |
| 2024-09-18 | 5.400 | 5.660 | 0.230 | 4.24% | 5.120 | 5.990 | 14955 | 841 | 2.76% |
| 2024-09-13 | 5.330 | 5.430 | 0.160 | 3.04% | 5.190 | 5.450 | 7538 | 403 | 1.39% |
| 2024-09-12 | 5.250 | 5.270 | -0.040 | -0.75% | 5.250 | 5.320 | 582 | 30 | 0.11% |
| 2024-09-11 | 5.370 | 5.310 | -0.010 | -0.19% | 5.230 | 5.370 | 752 | 39 | 0.14% |
| 2024-09-10 | 5.330 | 5.320 | -0.010 | -0.19% | 5.200 | 5.430 | 2174 | 114 | 0.40% |
| 2024-09-09 | 5.320 | 5.330 | 0.000 | 0.00% | 5.230 | 5.390 | 901 | 47 | 0.17% |
| 2024-09-06 | 5.400 | 5.330 | -0.020 | -0.37% | 5.310 | 5.680 | 2214 | 119 | 0.41% |
| 2024-09-05 | 5.400 | 5.350 | -0.030 | -0.56% | 5.320 | 5.400 | 1138 | 61 | 0.21% |
| 2024-09-04 | 5.320 | 5.380 | 0.030 | 0.56% | 5.300 | 5.390 | 1162 | 62 | 0.21% |
| 2024-09-03 | 5.300 | 5.350 | 0.040 | 0.75% | 5.250 | 5.380 | 1128 | 60 | 0.21% |
| 2024-09-02 | 5.280 | 5.310 | -0.080 | -1.48% | 5.280 | 5.410 | 2174 | 116 | 0.40% |
| 2024-08-30 | 5.300 | 5.390 | 0.090 | 1.70% | 5.300 | 5.460 | 4445 | 239 | 0.82% |
| 2024-08-29 | 5.240 | 5.300 | 0.030 | 0.57% | 5.150 | 5.380 | 1877 | 99 | 0.35% |
| 2024-08-28 | 5.230 | 5.270 | 0.040 | 0.76% | 5.200 | 5.300 | 1884 | 98 | 0.35% |
| 2024-08-27 | 5.310 | 5.230 | -0.080 | -1.51% | 5.220 | 5.310 | 930 | 48 | 0.17% |
| 2024-08-26 | 5.370 | 5.310 | 0.000 | 0.00% | 5.250 | 5.380 | 1337 | 70 | 0.25% |
| 2024-08-23 | 5.410 | 5.310 | -0.010 | -0.19% | 5.200 | 5.410 | 1915 | 100 | 0.35% |
| 2024-08-22 | 5.460 | 5.320 | -0.070 | -1.30% | 5.270 | 5.460 | 2228 | 118 | 0.41% |
| 2024-08-21 | 5.550 | 5.390 | -0.130 | -2.36% | 5.370 | 5.550 | 3050 | 165 | 0.56% |
| 2024-08-20 | 5.520 | 5.520 | -0.010 | -0.18% | 5.480 | 5.630 | 2614 | 145 | 0.48% |
| 2024-08-19 | 5.630 | 5.530 | -0.010 | -0.18% | 5.510 | 5.640 | 1236 | 68 | 0.23% |
| 2024-08-16 | 5.620 | 5.540 | -0.070 | -1.25% | 5.540 | 5.650 | 1997 | 111 | 0.37% |
| 2024-08-15 | 5.650 | 5.610 | 0.020 | 0.36% | 5.570 | 5.650 | 2135 | 119 | 0.39% |
| 2024-08-14 | 5.680 | 5.590 | -0.120 | -2.10% | 5.540 | 5.760 | 2019 | 113 | 0.37% |
| 2024-08-13 | 5.580 | 5.710 | 0.100 | 1.78% | 5.560 | 5.710 | 2084 | 117 | 0.38% |