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 | 14.790 | 15.220 | 0.370 | 2.49% | 14.780 | 15.460 | 63954 | 9662 | 6.35% |
| 2024-11-20 | 14.290 | 14.850 | 0.450 | 3.13% | 13.800 | 14.960 | 54520 | 7938 | 5.41% |
| 2024-11-19 | 14.940 | 14.400 | -0.200 | -1.37% | 13.250 | 15.280 | 71231 | 10129 | 7.07% |
| 2024-11-18 | 14.850 | 14.600 | -0.210 | -1.42% | 14.030 | 15.180 | 45498 | 6666 | 4.52% |
| 2024-11-15 | 14.780 | 14.810 | -0.080 | -0.54% | 14.410 | 15.320 | 48472 | 7213 | 4.81% |
| 2024-11-14 | 15.790 | 14.890 | -0.690 | -4.43% | 14.830 | 16.050 | 44303 | 6837 | 4.40% |
| 2024-11-13 | 15.600 | 15.580 | -0.160 | -1.02% | 14.910 | 16.100 | 55512 | 8536 | 5.51% |
| 2024-11-12 | 16.900 | 15.740 | -1.160 | -6.86% | 15.480 | 17.350 | 91885 | 14822 | 9.12% |
| 2024-11-11 | 16.530 | 16.900 | 0.400 | 2.42% | 15.590 | 17.560 | 119552 | 19896 | 11.87% |
| 2024-11-08 | 16.900 | 16.500 | -0.920 | -5.28% | 16.080 | 18.000 | 143418 | 24415 | 14.24% |
| 2024-11-07 | 16.000 | 17.420 | 0.010 | 0.06% | 15.460 | 18.330 | 230792 | 38130 | 22.92% |
| 2024-11-06 | 18.990 | 17.410 | 2.090 | 13.64% | 16.680 | 19.910 | 285039 | 52724 | 28.30% |
| 2024-11-05 | 12.500 | 15.320 | 3.530 | 29.94% | 12.500 | 15.320 | 163101 | 24415 | 16.20% |
| 2024-11-04 | 11.250 | 11.790 | 0.840 | 7.67% | 11.110 | 11.870 | 49530 | 5716 | 4.92% |
| 2024-11-01 | 12.100 | 10.950 | -1.430 | -11.55% | 10.880 | 12.590 | 70636 | 8318 | 7.01% |
| 2024-10-31 | 13.300 | 12.380 | -1.220 | -8.97% | 12.100 | 13.390 | 112075 | 14259 | 11.13% |
| 2024-10-30 | 13.770 | 13.600 | -0.130 | -0.95% | 12.880 | 14.880 | 125929 | 17443 | 12.50% |
| 2024-10-29 | 13.000 | 13.730 | 0.350 | 2.62% | 13.000 | 14.130 | 128572 | 17455 | 12.77% |
| 2024-10-28 | 12.050 | 13.380 | 0.980 | 7.90% | 11.750 | 14.500 | 147036 | 19376 | 14.60% |
| 2024-10-25 | 13.250 | 12.400 | -0.750 | -5.70% | 12.330 | 14.400 | 158891 | 21504 | 15.78% |
| 2024-10-24 | 13.000 | 13.150 | 0.120 | 0.92% | 12.110 | 13.890 | 164188 | 21246 | 16.30% |
| 2024-10-23 | 10.820 | 13.030 | 1.630 | 14.30% | 10.820 | 14.500 | 191549 | 25011 | 19.02% |
| 2024-10-22 | 13.080 | 11.400 | -2.360 | -17.15% | 11.360 | 13.180 | 147927 | 18061 | 14.69% |
| 2024-10-21 | 11.500 | 13.760 | 2.710 | 24.52% | 11.450 | 13.830 | 181317 | 22913 | 18.00% |
| 2024-10-18 | 10.080 | 11.050 | 0.560 | 5.34% | 10.020 | 11.430 | 129672 | 14086 | 12.88% |
| 2024-10-17 | 10.200 | 10.490 | 0.320 | 3.15% | 10.060 | 11.160 | 125316 | 13326 | 12.44% |
| 2024-10-16 | 10.180 | 10.170 | -0.610 | -5.66% | 9.920 | 10.490 | 95426 | 9746 | 9.48% |
| 2024-10-15 | 9.500 | 10.780 | 0.620 | 6.10% | 9.100 | 11.970 | 163740 | 17029 | 16.26% |
| 2024-10-14 | 9.270 | 10.160 | 1.420 | 16.25% | 9.210 | 10.940 | 126426 | 12760 | 12.55% |
| 2024-10-11 | 9.400 | 8.740 | -0.770 | -8.10% | 8.380 | 9.400 | 73098 | 6422 | 13.34% |
| 2024-10-10 | 10.270 | 9.510 | -1.540 | -13.94% | 9.300 | 10.990 | 131406 | 13199 | 23.97% |
| 2024-10-09 | 10.900 | 11.050 | 0.000 | 0.00% | 10.000 | 13.500 | 190188 | 22844 | 34.70% |
| 2024-10-08 | 11.050 | 11.050 | 2.550 | 30.00% | 9.270 | 11.050 | 123293 | 12868 | 22.49% |
| 2024-09-30 | 7.500 | 8.500 | 1.430 | 20.23% | 7.260 | 8.700 | 63608 | 5078 | 11.60% |
| 2024-09-27 | 6.790 | 7.070 | 0.540 | 8.27% | 6.620 | 7.170 | 33790 | 2332 | 6.16% |
| 2024-09-26 | 6.420 | 6.530 | 0.080 | 1.24% | 6.370 | 6.540 | 14299 | 925 | 2.61% |
| 2024-09-25 | 6.350 | 6.450 | 0.160 | 2.54% | 6.320 | 6.460 | 14264 | 913 | 2.60% |
| 2024-09-24 | 6.160 | 6.290 | 0.130 | 2.11% | 6.130 | 6.400 | 13438 | 841 | 2.45% |
| 2024-09-23 | 6.220 | 6.160 | -0.030 | -0.48% | 6.120 | 6.240 | 7459 | 459 | 1.36% |
| 2024-09-20 | 6.350 | 6.190 | -0.090 | -1.43% | 6.160 | 6.380 | 5971 | 375 | 1.09% |
| 2024-09-19 | 6.190 | 6.280 | 0.070 | 1.13% | 6.170 | 6.330 | 5631 | 353 | 1.03% |
| 2024-09-18 | 6.250 | 6.210 | -0.040 | -0.64% | 6.120 | 6.360 | 6648 | 413 | 1.21% |
| 2024-09-13 | 6.250 | 6.250 | 0.080 | 1.30% | 6.060 | 6.420 | 11020 | 689 | 2.01% |
| 2024-09-12 | 6.330 | 6.170 | -0.130 | -2.06% | 6.160 | 6.370 | 5129 | 321 | 0.94% |
| 2024-09-11 | 6.490 | 6.300 | -0.120 | -1.87% | 6.270 | 6.490 | 5988 | 379 | 1.09% |
| 2024-09-10 | 6.380 | 6.420 | -0.010 | -0.16% | 6.300 | 6.520 | 8451 | 540 | 1.54% |
| 2024-09-09 | 6.280 | 6.430 | 0.070 | 1.10% | 6.210 | 6.450 | 5247 | 335 | 0.96% |
| 2024-09-06 | 6.360 | 6.360 | 0.010 | 0.16% | 6.270 | 6.420 | 20345 | 1159 | 3.71% |
| 2024-09-05 | 6.200 | 6.350 | 0.190 | 3.08% | 6.140 | 6.370 | 10997 | 691 | 2.01% |
| 2024-09-04 | 6.240 | 6.160 | -0.090 | -1.44% | 6.120 | 6.250 | 6237 | 384 | 1.14% |
| 2024-09-03 | 6.270 | 6.250 | 0.030 | 0.48% | 6.220 | 6.360 | 6001 | 376 | 1.09% |
| 2024-09-02 | 6.360 | 6.220 | -0.210 | -3.27% | 6.220 | 6.470 | 24617 | 1396 | 4.49% |
| 2024-08-30 | 6.430 | 6.430 | 0.100 | 1.58% | 6.310 | 6.520 | 16123 | 1039 | 2.94% |
| 2024-08-29 | 6.310 | 6.330 | -0.060 | -0.94% | 6.210 | 6.440 | 11227 | 712 | 2.05% |
| 2024-08-28 | 6.240 | 6.390 | 0.190 | 3.06% | 6.210 | 6.570 | 17659 | 1136 | 3.22% |
| 2024-08-27 | 6.340 | 6.200 | -0.140 | -2.21% | 6.080 | 6.360 | 9302 | 575 | 1.70% |
| 2024-08-26 | 6.360 | 6.340 | -0.020 | -0.31% | 6.330 | 6.460 | 7274 | 463 | 1.33% |
| 2024-08-23 | 6.600 | 6.360 | -0.280 | -4.22% | 6.340 | 6.680 | 21011 | 1354 | 3.83% |
| 2024-08-22 | 6.640 | 6.640 | -0.030 | -0.45% | 6.570 | 6.970 | 21803 | 1474 | 3.98% |
| 2024-08-21 | 6.720 | 6.670 | -0.100 | -1.48% | 6.610 | 6.790 | 9557 | 638 | 1.74% |
| 2024-08-20 | 6.650 | 6.770 | 0.120 | 1.80% | 6.620 | 6.880 | 14944 | 1010 | 2.73% |
| 2024-08-19 | 6.670 | 6.650 | 0.040 | 0.61% | 6.610 | 6.740 | 9447 | 630 | 1.72% |
| 2024-08-16 | 6.750 | 6.610 | -0.120 | -1.78% | 6.610 | 6.860 | 12699 | 848 | 2.32% |
| 2024-08-15 | 6.670 | 6.730 | 0.030 | 0.45% | 6.570 | 6.860 | 12968 | 868 | 2.37% |