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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 18.900 | 16.980 | -1.720 | -9.20% | 16.710 | 19.880 | 75481 | 13674 | 18.46% |
| 2024-11-21 | 14.390 | 18.700 | 4.310 | 29.95% | 14.290 | 18.700 | 83774 | 14469 | 20.48% |
| 2024-11-20 | 13.770 | 14.390 | 0.570 | 4.12% | 13.560 | 14.440 | 14303 | 2022 | 3.50% |
| 2024-11-19 | 14.830 | 13.820 | -1.140 | -7.62% | 12.820 | 15.140 | 24751 | 3393 | 6.05% |
| 2024-11-18 | 15.590 | 14.960 | -0.190 | -1.25% | 14.660 | 15.800 | 17603 | 2684 | 4.30% |
| 2024-11-15 | 14.860 | 15.150 | 0.280 | 1.88% | 14.550 | 15.220 | 15749 | 2352 | 3.85% |
| 2024-11-14 | 14.830 | 14.870 | 0.030 | 0.20% | 14.330 | 15.250 | 12024 | 1783 | 2.94% |
| 2024-11-13 | 14.590 | 14.840 | 0.250 | 1.71% | 13.560 | 14.990 | 11407 | 1638 | 2.79% |
| 2024-11-12 | 14.480 | 14.590 | 0.020 | 0.14% | 14.130 | 15.270 | 11926 | 1741 | 2.92% |
| 2024-11-11 | 14.750 | 14.570 | 0.000 | 0.00% | 13.210 | 14.800 | 13969 | 1975 | 3.42% |
| 2024-11-08 | 15.820 | 14.570 | -1.250 | -7.90% | 14.480 | 16.300 | 20474 | 3096 | 5.01% |
| 2024-11-07 | 15.060 | 15.820 | 0.750 | 4.98% | 14.610 | 16.450 | 26401 | 4145 | 6.46% |
| 2024-11-06 | 14.780 | 15.070 | 0.710 | 4.94% | 14.300 | 15.890 | 32851 | 4965 | 8.03% |
| 2024-11-05 | 13.300 | 14.360 | 1.260 | 9.62% | 13.100 | 14.990 | 29716 | 4142 | 7.27% |
| 2024-11-04 | 12.120 | 13.100 | 0.990 | 8.18% | 12.120 | 13.100 | 16163 | 2048 | 3.95% |
| 2024-11-01 | 12.350 | 12.110 | -0.480 | -3.81% | 11.610 | 12.760 | 15226 | 1859 | 3.72% |
| 2024-10-31 | 13.210 | 12.590 | -0.800 | -5.97% | 12.080 | 13.450 | 19646 | 2497 | 4.80% |
| 2024-10-30 | 13.940 | 13.390 | 0.080 | 0.60% | 12.570 | 13.940 | 28811 | 3844 | 7.04% |
| 2024-10-29 | 12.880 | 13.310 | 0.340 | 2.62% | 12.550 | 13.600 | 32732 | 4300 | 8.00% |
| 2024-10-28 | 11.500 | 12.970 | 1.320 | 11.33% | 11.300 | 13.070 | 37883 | 4587 | 9.26% |
| 2024-10-25 | 11.820 | 11.650 | 0.020 | 0.17% | 11.450 | 12.580 | 43534 | 5258 | 10.64% |
| 2024-10-24 | 11.190 | 11.630 | 0.430 | 3.84% | 10.900 | 11.800 | 23844 | 2730 | 5.83% |
| 2024-10-23 | 10.900 | 11.200 | 0.300 | 2.75% | 10.600 | 11.500 | 24986 | 2798 | 6.11% |
| 2024-10-22 | 10.920 | 10.900 | 0.020 | 0.18% | 10.280 | 11.100 | 26544 | 2841 | 6.49% |
| 2024-10-21 | 10.040 | 10.880 | 0.840 | 8.37% | 10.040 | 10.940 | 26895 | 2869 | 6.58% |
| 2024-10-18 | 9.680 | 10.040 | 0.320 | 3.29% | 9.550 | 10.390 | 21152 | 2125 | 5.17% |
| 2024-10-17 | 9.690 | 9.720 | 0.190 | 1.99% | 9.600 | 10.200 | 18638 | 1845 | 4.56% |
| 2024-10-16 | 9.240 | 9.530 | 0.180 | 1.93% | 9.100 | 9.570 | 9783 | 921 | 2.39% |
| 2024-10-15 | 9.590 | 9.350 | -0.240 | -2.50% | 9.350 | 9.800 | 8902 | 855 | 2.18% |
| 2024-10-14 | 9.020 | 9.590 | 0.420 | 4.58% | 9.020 | 9.590 | 10855 | 1013 | 2.65% |
| 2024-10-11 | 9.400 | 9.170 | -0.380 | -3.98% | 8.790 | 9.410 | 10089 | 910 | 2.47% |
| 2024-10-10 | 9.530 | 9.550 | 0.040 | 0.42% | 9.270 | 9.930 | 10886 | 1044 | 2.66% |
| 2024-10-09 | 10.650 | 9.510 | -1.480 | -13.47% | 9.500 | 10.650 | 16759 | 1684 | 4.10% |
| 2024-10-08 | 11.120 | 10.990 | 1.700 | 18.30% | 9.800 | 12.050 | 34735 | 3730 | 8.49% |
| 2024-09-30 | 8.270 | 9.290 | 1.260 | 15.69% | 8.200 | 9.650 | 22655 | 2011 | 5.54% |
| 2024-09-27 | 7.560 | 8.030 | 0.550 | 7.35% | 7.550 | 8.130 | 11958 | 936 | 2.92% |
| 2024-09-26 | 7.350 | 7.480 | 0.120 | 1.63% | 7.270 | 7.500 | 3041 | 224 | 0.74% |
| 2024-09-25 | 7.350 | 7.360 | 0.060 | 0.82% | 7.340 | 7.490 | 5582 | 413 | 1.36% |
| 2024-09-24 | 7.060 | 7.300 | 0.220 | 3.11% | 7.060 | 7.300 | 2751 | 198 | 0.67% |
| 2024-09-23 | 7.140 | 7.080 | -0.080 | -1.12% | 7.000 | 7.170 | 1333 | 94 | 0.33% |
| 2024-09-20 | 7.200 | 7.160 | 0.000 | 0.00% | 7.130 | 7.200 | 457 | 32 | 0.11% |
| 2024-09-19 | 7.150 | 7.160 | 0.080 | 1.13% | 7.070 | 7.250 | 1751 | 125 | 0.43% |
| 2024-09-18 | 7.120 | 7.080 | -0.040 | -0.56% | 6.970 | 7.150 | 1753 | 123 | 0.43% |
| 2024-09-13 | 7.040 | 7.120 | 0.040 | 0.56% | 7.000 | 7.250 | 1895 | 135 | 0.46% |
| 2024-09-12 | 7.120 | 7.080 | -0.020 | -0.28% | 7.040 | 7.140 | 1210 | 85 | 0.30% |
| 2024-09-11 | 7.100 | 7.100 | 0.000 | 0.00% | 7.040 | 7.180 | 981 | 69 | 0.24% |
| 2024-09-10 | 7.070 | 7.100 | 0.030 | 0.42% | 6.970 | 7.100 | 1939 | 136 | 0.47% |
| 2024-09-09 | 7.100 | 7.070 | -0.060 | -0.84% | 7.030 | 7.160 | 1662 | 117 | 0.41% |
| 2024-09-06 | 7.300 | 7.130 | -0.090 | -1.25% | 7.130 | 7.300 | 1295 | 93 | 0.32% |
| 2024-09-05 | 7.310 | 7.220 | 0.030 | 0.42% | 7.190 | 7.310 | 922 | 66 | 0.23% |
| 2024-09-04 | 7.250 | 7.190 | -0.110 | -1.51% | 7.190 | 7.250 | 2079 | 149 | 0.51% |
| 2024-09-03 | 7.300 | 7.300 | 0.010 | 0.14% | 7.260 | 7.360 | 1689 | 123 | 0.65% |
| 2024-09-02 | 7.390 | 7.290 | -0.170 | -2.28% | 7.250 | 7.450 | 2332 | 171 | 0.89% |
| 2024-08-30 | 7.370 | 7.460 | 0.080 | 1.08% | 7.370 | 7.600 | 4168 | 312 | 1.60% |
| 2024-08-29 | 7.380 | 7.380 | 0.070 | 0.96% | 7.220 | 7.430 | 2571 | 189 | 0.98% |
| 2024-08-28 | 7.170 | 7.310 | 0.070 | 0.97% | 7.170 | 7.400 | 1902 | 138 | 0.73% |
| 2024-08-27 | 7.330 | 7.240 | -0.110 | -1.50% | 7.170 | 7.370 | 2688 | 194 | 1.03% |
| 2024-08-26 | 7.400 | 7.350 | 0.000 | 0.00% | 7.290 | 7.440 | 1958 | 144 | 0.75% |
| 2024-08-23 | 7.400 | 7.350 | -0.090 | -1.21% | 7.290 | 7.420 | 2410 | 176 | 0.92% |
| 2024-08-22 | 7.700 | 7.440 | -0.180 | -2.36% | 7.420 | 7.710 | 3331 | 249 | 1.28% |
| 2024-08-21 | 7.720 | 7.620 | -0.160 | -2.06% | 7.610 | 7.780 | 2684 | 206 | 1.03% |
| 2024-08-20 | 7.770 | 7.780 | -0.020 | -0.26% | 7.730 | 7.870 | 1971 | 153 | 0.75% |
| 2024-08-19 | 7.970 | 7.800 | -0.130 | -1.64% | 7.780 | 7.970 | 3567 | 278 | 1.37% |
| 2024-08-16 | 7.920 | 7.930 | -0.010 | -0.13% | 7.880 | 7.990 | 1069 | 84 | 0.41% |
| 2024-08-15 | 7.900 | 7.940 | 0.020 | 0.25% | 7.850 | 8.030 | 1850 | 147 | 0.71% |