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 | 15.690 | 16.040 | 0.430 | 2.75% | 15.560 | 16.340 | 25065 | 4025 | 4.53% |
| 2024-11-20 | 15.200 | 15.610 | 0.230 | 1.50% | 14.920 | 15.760 | 19758 | 3046 | 3.57% |
| 2024-11-19 | 15.890 | 15.380 | -0.320 | -2.04% | 14.330 | 15.930 | 22545 | 3374 | 4.08% |
| 2024-11-18 | 15.990 | 15.700 | -0.300 | -1.88% | 15.360 | 16.350 | 16797 | 2664 | 3.04% |
| 2024-11-15 | 16.300 | 16.000 | -0.160 | -0.99% | 15.680 | 16.440 | 19626 | 3142 | 3.55% |
| 2024-11-14 | 16.800 | 16.160 | -1.110 | -6.43% | 16.160 | 17.170 | 31271 | 5226 | 5.66% |
| 2024-11-13 | 18.040 | 17.270 | -1.120 | -6.09% | 16.530 | 18.180 | 47410 | 8103 | 8.57% |
| 2024-11-12 | 17.160 | 18.390 | 1.370 | 8.05% | 16.600 | 19.640 | 76871 | 14152 | 13.90% |
| 2024-11-11 | 17.400 | 17.020 | -0.810 | -4.54% | 16.610 | 18.100 | 27239 | 4653 | 4.93% |
| 2024-11-08 | 18.000 | 17.830 | -1.150 | -6.06% | 17.680 | 18.980 | 40044 | 7276 | 7.24% |
| 2024-11-07 | 17.230 | 18.980 | 1.330 | 7.54% | 16.850 | 19.500 | 45053 | 8356 | 8.15% |
| 2024-11-06 | 16.320 | 17.650 | 1.190 | 7.23% | 16.320 | 18.520 | 44013 | 7749 | 7.96% |
| 2024-11-05 | 15.610 | 16.460 | 0.980 | 6.33% | 15.320 | 16.500 | 26993 | 4310 | 4.88% |
| 2024-11-04 | 15.200 | 15.480 | 0.010 | 0.06% | 15.010 | 15.740 | 12581 | 1947 | 2.28% |
| 2024-11-01 | 16.290 | 15.470 | -0.830 | -5.09% | 14.710 | 16.350 | 14179 | 2227 | 2.56% |
| 2024-10-31 | 16.150 | 16.300 | -0.280 | -1.69% | 15.550 | 16.880 | 27247 | 4390 | 4.93% |
| 2024-10-30 | 16.000 | 16.580 | 0.630 | 3.95% | 15.440 | 16.800 | 36518 | 5920 | 6.60% |
| 2024-10-29 | 15.990 | 15.950 | 0.320 | 2.05% | 15.440 | 16.160 | 23381 | 3711 | 4.23% |
| 2024-10-28 | 16.000 | 15.630 | -0.120 | -0.76% | 15.100 | 16.000 | 15502 | 2406 | 2.80% |
| 2024-10-25 | 15.780 | 15.750 | 0.120 | 0.77% | 15.510 | 16.670 | 33919 | 5419 | 6.13% |
| 2024-10-24 | 15.340 | 15.630 | 0.280 | 1.82% | 15.060 | 16.310 | 22585 | 3557 | 4.08% |
| 2024-10-23 | 15.560 | 15.350 | -0.510 | -3.22% | 15.000 | 15.840 | 23963 | 3670 | 4.33% |
| 2024-10-22 | 17.260 | 15.860 | -1.460 | -8.43% | 14.790 | 17.260 | 45219 | 7126 | 8.18% |
| 2024-10-21 | 16.100 | 17.320 | 0.730 | 4.40% | 16.020 | 17.840 | 58457 | 9919 | 10.57% |
| 2024-10-18 | 16.200 | 16.590 | 0.360 | 2.22% | 15.430 | 16.970 | 38459 | 6199 | 6.96% |
| 2024-10-17 | 15.700 | 16.230 | 0.500 | 3.18% | 15.150 | 16.850 | 35402 | 5646 | 6.40% |
| 2024-10-16 | 15.010 | 15.730 | 0.480 | 3.15% | 14.730 | 15.730 | 25587 | 3891 | 4.63% |
| 2024-10-15 | 15.000 | 15.250 | -0.240 | -1.55% | 14.510 | 15.450 | 4233 | 640 | 0.77% |
| 2024-10-14 | 14.990 | 15.490 | 0.390 | 2.58% | 14.110 | 15.490 | 5008 | 742 | 0.91% |
| 2024-10-11 | 15.620 | 15.100 | -0.780 | -4.91% | 14.400 | 15.850 | 5224 | 784 | 0.94% |
| 2024-10-10 | 15.800 | 15.880 | 0.020 | 0.13% | 15.010 | 16.240 | 9132 | 1427 | 1.65% |
| 2024-10-09 | 15.000 | 15.860 | -1.130 | -6.65% | 14.130 | 17.000 | 16564 | 2576 | 3.00% |
| 2024-10-08 | 18.790 | 16.990 | 2.390 | 16.37% | 15.500 | 18.790 | 27573 | 4636 | 4.99% |
| 2024-09-30 | 12.020 | 14.600 | 2.630 | 21.97% | 12.020 | 14.950 | 25641 | 3456 | 4.64% |
| 2024-09-27 | 10.850 | 11.970 | 1.160 | 10.73% | 10.810 | 11.980 | 7258 | 826 | 1.31% |
| 2024-09-26 | 10.640 | 10.810 | 0.140 | 1.31% | 10.520 | 10.810 | 3512 | 375 | 0.64% |
| 2024-09-25 | 10.790 | 10.670 | -0.120 | -1.11% | 10.580 | 10.940 | 4575 | 488 | 0.83% |
| 2024-09-24 | 10.640 | 10.790 | 0.110 | 1.03% | 10.610 | 10.850 | 1360 | 146 | 0.25% |
| 2024-09-23 | 10.550 | 10.680 | -0.070 | -0.65% | 10.450 | 10.750 | 956 | 101 | 0.17% |
| 2024-09-20 | 10.800 | 10.750 | 0.060 | 0.56% | 10.500 | 10.800 | 1681 | 179 | 0.30% |
| 2024-09-19 | 10.780 | 10.690 | -0.110 | -1.02% | 10.620 | 10.870 | 2352 | 252 | 0.43% |
| 2024-09-18 | 10.430 | 10.800 | 0.140 | 1.31% | 10.310 | 10.800 | 1300 | 137 | 0.24% |
| 2024-09-13 | 10.310 | 10.660 | 0.200 | 1.91% | 10.260 | 10.660 | 1366 | 143 | 0.25% |
| 2024-09-12 | 10.470 | 10.460 | -0.020 | -0.19% | 10.320 | 10.570 | 701 | 73 | 0.13% |
| 2024-09-11 | 10.550 | 10.480 | -0.140 | -1.32% | 10.060 | 10.620 | 1145 | 118 | 0.21% |
| 2024-09-10 | 10.690 | 10.620 | 0.000 | 0.00% | 10.510 | 10.770 | 748 | 79 | 0.14% |
| 2024-09-09 | 10.550 | 10.620 | -0.040 | -0.38% | 10.410 | 11.000 | 2819 | 303 | 0.51% |
| 2024-09-06 | 10.580 | 10.660 | -0.030 | -0.28% | 10.550 | 10.700 | 690 | 73 | 0.12% |
| 2024-09-05 | 10.550 | 10.690 | 0.020 | 0.19% | 10.550 | 10.850 | 2081 | 223 | 0.38% |
| 2024-09-04 | 10.710 | 10.670 | -0.050 | -0.47% | 10.490 | 10.780 | 719 | 76 | 0.13% |
| 2024-09-03 | 10.650 | 10.720 | -0.020 | -0.19% | 10.380 | 10.950 | 3641 | 393 | 0.66% |
| 2024-09-02 | 10.730 | 10.740 | -0.160 | -1.47% | 10.400 | 10.790 | 2526 | 268 | 0.46% |
| 2024-08-30 | 10.480 | 10.900 | 0.280 | 2.64% | 10.470 | 11.150 | 5483 | 598 | 0.99% |
| 2024-08-29 | 10.520 | 10.620 | -0.010 | -0.09% | 10.290 | 10.660 | 1138 | 118 | 0.21% |
| 2024-08-28 | 10.320 | 10.630 | 0.240 | 2.31% | 10.200 | 10.630 | 964 | 101 | 0.17% |
| 2024-08-27 | 10.600 | 10.390 | -0.200 | -1.89% | 10.200 | 10.600 | 1657 | 172 | 0.30% |
| 2024-08-26 | 10.670 | 10.590 | -0.180 | -1.67% | 10.530 | 10.670 | 701 | 74 | 0.13% |
| 2024-08-23 | 10.620 | 10.770 | 0.020 | 0.19% | 10.400 | 10.770 | 2026 | 215 | 0.37% |
| 2024-08-22 | 10.890 | 10.750 | -0.010 | -0.09% | 10.540 | 10.950 | 6622 | 715 | 1.20% |
| 2024-08-21 | 10.490 | 10.760 | 0.280 | 2.67% | 10.270 | 10.840 | 3522 | 370 | 0.64% |
| 2024-08-20 | 10.200 | 10.480 | 0.270 | 2.64% | 10.100 | 10.510 | 4637 | 478 | 0.84% |
| 2024-08-19 | 10.190 | 10.210 | 0.180 | 1.79% | 9.920 | 10.250 | 1577 | 160 | 0.29% |
| 2024-08-16 | 10.150 | 10.030 | -0.120 | -1.18% | 9.880 | 10.270 | 1551 | 156 | 0.28% |
| 2024-08-15 | 10.090 | 10.150 | 0.030 | 0.30% | 10.020 | 10.250 | 986 | 99 | 0.18% |
| 2024-08-14 | 10.260 | 10.120 | -0.100 | -0.98% | 10.120 | 10.340 | 2366 | 235 | 0.43% |
| 2024-08-13 | 10.090 | 10.220 | 0.000 | 0.00% | 10.090 | 10.220 | 676 | 68 | 0.12% |