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 | 14.000 | 14.040 | 0.370 | 2.71% | 13.650 | 14.500 | 88033 | 12371 | 9.78% |
| 2024-11-20 | 12.930 | 13.670 | 0.540 | 4.11% | 12.600 | 13.860 | 80588 | 10728 | 8.95% |
| 2024-11-19 | 13.280 | 13.130 | -0.750 | -5.40% | 11.780 | 13.500 | 108072 | 13758 | 12.00% |
| 2024-11-18 | 13.930 | 13.880 | -0.310 | -2.18% | 13.420 | 14.880 | 117431 | 16489 | 13.04% |
| 2024-11-15 | 12.810 | 14.190 | 1.480 | 11.64% | 12.100 | 15.660 | 178323 | 24614 | 19.80% |
| 2024-11-14 | 12.350 | 12.710 | -0.260 | -2.00% | 12.350 | 13.480 | 77932 | 10022 | 8.65% |
| 2024-11-13 | 12.980 | 12.970 | 0.780 | 6.40% | 12.770 | 14.500 | 130300 | 17308 | 14.47% |
| 2024-11-12 | 12.100 | 12.190 | 0.120 | 0.99% | 11.940 | 12.790 | 66945 | 8247 | 7.43% |
| 2024-11-11 | 12.880 | 12.070 | -0.510 | -4.05% | 11.650 | 12.890 | 58820 | 7135 | 6.53% |
| 2024-11-08 | 13.630 | 12.580 | -0.780 | -5.84% | 12.000 | 13.700 | 88806 | 11393 | 9.86% |
| 2024-11-07 | 11.860 | 13.360 | 1.360 | 11.33% | 11.700 | 13.800 | 115533 | 14883 | 12.83% |
| 2024-11-06 | 12.800 | 12.000 | 0.260 | 2.21% | 11.700 | 12.800 | 108145 | 13162 | 12.01% |
| 2024-11-05 | 10.810 | 11.740 | 0.870 | 8.00% | 10.720 | 11.770 | 81593 | 9326 | 9.06% |
| 2024-11-04 | 9.700 | 10.870 | 0.770 | 7.62% | 9.700 | 10.870 | 62497 | 6542 | 6.94% |
| 2024-11-01 | 11.580 | 10.100 | -1.580 | -13.53% | 10.050 | 11.790 | 87998 | 9546 | 9.77% |
| 2024-10-31 | 11.600 | 11.680 | -0.200 | -1.68% | 11.000 | 12.500 | 118356 | 13658 | 13.14% |
| 2024-10-30 | 12.850 | 11.880 | -0.630 | -5.04% | 11.210 | 13.000 | 125922 | 15201 | 13.98% |
| 2024-10-29 | 12.200 | 12.510 | 0.570 | 4.77% | 12.010 | 15.010 | 221367 | 28796 | 24.58% |
| 2024-10-28 | 9.600 | 11.940 | 2.750 | 29.92% | 9.310 | 11.940 | 204823 | 22196 | 22.74% |
| 2024-10-25 | 9.990 | 9.190 | -0.150 | -1.61% | 9.150 | 11.130 | 138281 | 13750 | 15.35% |
| 2024-10-24 | 8.450 | 9.340 | 0.930 | 11.06% | 8.310 | 9.340 | 91773 | 8143 | 10.19% |
| 2024-10-23 | 7.990 | 8.410 | 0.340 | 4.21% | 7.910 | 8.700 | 58376 | 4917 | 6.48% |
| 2024-10-22 | 9.210 | 8.070 | -0.800 | -9.02% | 7.950 | 9.300 | 86766 | 7286 | 9.63% |
| 2024-10-21 | 8.390 | 8.870 | 0.790 | 9.78% | 8.130 | 9.070 | 101646 | 8843 | 11.29% |
| 2024-10-18 | 7.800 | 8.080 | 0.300 | 3.86% | 7.650 | 8.270 | 73853 | 5927 | 8.20% |
| 2024-10-17 | 7.830 | 7.860 | 0.140 | 1.81% | 7.770 | 8.350 | 76371 | 6097 | 8.48% |
| 2024-10-16 | 7.420 | 7.720 | 0.140 | 1.85% | 7.360 | 7.880 | 43371 | 3336 | 4.82% |
| 2024-10-15 | 7.700 | 7.580 | -0.150 | -1.94% | 7.400 | 8.140 | 69519 | 5394 | 7.72% |
| 2024-10-14 | 6.830 | 7.730 | 0.940 | 13.84% | 6.780 | 7.890 | 89441 | 6653 | 9.93% |
| 2024-10-11 | 7.300 | 6.790 | -0.760 | -10.07% | 6.660 | 7.430 | 60409 | 4230 | 6.71% |
| 2024-10-10 | 6.910 | 7.550 | 0.540 | 7.70% | 6.900 | 8.290 | 108579 | 8299 | 12.06% |
| 2024-10-09 | 8.320 | 7.010 | -1.770 | -20.16% | 7.010 | 8.320 | 94218 | 7225 | 10.46% |
| 2024-10-08 | 9.180 | 8.780 | 1.580 | 21.94% | 7.700 | 9.190 | 134980 | 11168 | 14.99% |
| 2024-09-30 | 6.400 | 7.200 | 1.110 | 18.23% | 6.200 | 7.330 | 101841 | 6931 | 11.31% |
| 2024-09-27 | 5.990 | 6.090 | 0.450 | 7.98% | 5.680 | 6.250 | 56397 | 3371 | 6.26% |
| 2024-09-26 | 5.530 | 5.640 | 0.100 | 1.81% | 5.480 | 5.640 | 27082 | 1512 | 3.01% |
| 2024-09-25 | 5.460 | 5.540 | 0.150 | 2.78% | 5.410 | 5.610 | 28168 | 1555 | 3.13% |
| 2024-09-24 | 5.320 | 5.390 | 0.120 | 2.28% | 5.230 | 5.440 | 19595 | 1050 | 2.18% |
| 2024-09-23 | 5.340 | 5.270 | -0.050 | -0.94% | 5.250 | 5.370 | 8054 | 427 | 0.89% |
| 2024-09-20 | 5.400 | 5.320 | -0.040 | -0.75% | 5.290 | 5.420 | 5987 | 319 | 0.66% |
| 2024-09-19 | 5.340 | 5.360 | 0.080 | 1.52% | 5.290 | 5.420 | 8903 | 476 | 0.99% |
| 2024-09-18 | 5.380 | 5.280 | -0.060 | -1.12% | 5.250 | 5.390 | 8073 | 428 | 0.90% |
| 2024-09-13 | 5.220 | 5.340 | 0.120 | 2.30% | 5.150 | 5.470 | 15193 | 806 | 1.69% |
| 2024-09-12 | 5.390 | 5.220 | -0.130 | -2.43% | 5.220 | 5.400 | 9327 | 496 | 1.04% |
| 2024-09-11 | 5.370 | 5.350 | -0.010 | -0.19% | 5.300 | 5.390 | 9701 | 519 | 1.08% |
| 2024-09-10 | 5.420 | 5.360 | 0.000 | 0.00% | 5.280 | 5.440 | 10852 | 580 | 1.20% |
| 2024-09-09 | 5.600 | 5.360 | -0.230 | -4.11% | 5.350 | 5.600 | 20091 | 1094 | 2.23% |
| 2024-09-06 | 5.760 | 5.590 | -0.080 | -1.41% | 5.570 | 5.770 | 17419 | 986 | 1.93% |
| 2024-09-05 | 5.650 | 5.670 | 0.070 | 1.25% | 5.610 | 5.750 | 16263 | 924 | 1.81% |
| 2024-09-04 | 5.720 | 5.600 | -0.120 | -2.10% | 5.600 | 5.720 | 17148 | 966 | 1.90% |
| 2024-09-03 | 5.780 | 5.720 | 0.020 | 0.35% | 5.670 | 5.850 | 15068 | 863 | 1.67% |
| 2024-09-02 | 5.780 | 5.700 | -0.030 | -0.52% | 5.680 | 5.890 | 23898 | 1378 | 2.65% |
| 2024-08-30 | 5.580 | 5.730 | 0.120 | 2.14% | 5.580 | 5.820 | 29060 | 1667 | 3.23% |
| 2024-08-29 | 5.590 | 5.610 | 0.050 | 0.90% | 5.500 | 5.630 | 17865 | 998 | 1.98% |
| 2024-08-28 | 5.560 | 5.560 | 0.070 | 1.28% | 5.460 | 5.650 | 21772 | 1209 | 2.42% |
| 2024-08-27 | 5.500 | 5.490 | -0.070 | -1.26% | 5.450 | 5.570 | 11606 | 636 | 1.29% |
| 2024-08-26 | 5.610 | 5.560 | 0.010 | 0.18% | 5.500 | 5.750 | 18608 | 1036 | 2.07% |
| 2024-08-23 | 5.500 | 5.550 | 0.040 | 0.73% | 5.450 | 5.600 | 14494 | 802 | 1.61% |
| 2024-08-22 | 5.650 | 5.510 | -0.100 | -1.78% | 5.480 | 5.650 | 30397 | 1682 | 3.38% |
| 2024-08-21 | 5.840 | 5.610 | -0.230 | -3.94% | 5.610 | 5.840 | 39193 | 2235 | 4.35% |
| 2024-08-20 | 5.820 | 5.840 | -0.310 | -5.04% | 5.760 | 6.090 | 71872 | 4220 | 7.98% |
| 2024-08-19 | 5.910 | 6.150 | 0.340 | 5.85% | 5.910 | 6.500 | 101674 | 6337 | 11.29% |
| 2024-08-16 | 5.750 | 5.810 | 0.100 | 1.75% | 5.640 | 5.860 | 46786 | 2704 | 5.20% |
| 2024-08-15 | 5.600 | 5.710 | 0.030 | 0.53% | 5.480 | 5.770 | 47312 | 2662 | 5.25% |
| 2024-08-14 | 5.600 | 5.680 | 0.160 | 2.90% | 5.530 | 5.850 | 59349 | 3394 | 6.59% |
| 2024-08-13 | 5.470 | 5.520 | -0.020 | -0.36% | 5.400 | 5.520 | 17803 | 970 | 1.98% |