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 | 17.290 | 17.600 | 0.310 | 1.79% | 16.650 | 19.800 | 167089 | 30131 | 58.07% |
| 2024-11-20 | 13.290 | 17.290 | 3.990 | 30.00% | 13.010 | 17.290 | 150144 | 24729 | 52.18% |
| 2024-11-19 | 13.950 | 13.300 | -1.000 | -6.99% | 12.410 | 14.250 | 41900 | 5552 | 14.56% |
| 2024-11-18 | 14.050 | 14.300 | 0.200 | 1.42% | 13.860 | 14.700 | 32964 | 4715 | 11.46% |
| 2024-11-15 | 14.040 | 14.100 | 0.170 | 1.22% | 13.710 | 14.540 | 30348 | 4286 | 10.55% |
| 2024-11-14 | 14.000 | 13.930 | -0.190 | -1.35% | 13.710 | 14.930 | 42110 | 6038 | 14.63% |
| 2024-11-13 | 12.870 | 14.120 | 1.020 | 7.79% | 12.390 | 14.250 | 56725 | 7499 | 19.71% |
| 2024-11-12 | 13.480 | 13.100 | -0.280 | -2.09% | 12.900 | 13.830 | 21748 | 2913 | 7.56% |
| 2024-11-11 | 13.450 | 13.380 | -0.050 | -0.37% | 12.900 | 13.880 | 23860 | 3181 | 8.29% |
| 2024-11-08 | 13.960 | 13.430 | -0.810 | -5.69% | 13.220 | 14.400 | 47069 | 6495 | 16.36% |
| 2024-11-07 | 14.870 | 14.240 | 0.440 | 3.19% | 13.800 | 15.850 | 57871 | 8493 | 20.11% |
| 2024-11-06 | 12.910 | 13.800 | 0.770 | 5.91% | 12.760 | 14.380 | 48924 | 6643 | 17.00% |
| 2024-11-05 | 12.310 | 13.030 | 0.830 | 6.80% | 12.240 | 13.120 | 43444 | 5518 | 15.10% |
| 2024-11-04 | 11.000 | 12.200 | 0.930 | 8.25% | 11.000 | 12.240 | 35651 | 4199 | 12.39% |
| 2024-11-01 | 11.500 | 11.270 | -0.430 | -3.68% | 11.200 | 11.990 | 31377 | 3651 | 10.90% |
| 2024-10-31 | 12.200 | 11.700 | -0.740 | -5.95% | 10.820 | 12.270 | 56219 | 6534 | 19.54% |
| 2024-10-30 | 11.650 | 12.440 | 0.640 | 5.42% | 11.310 | 13.000 | 63893 | 7756 | 22.20% |
| 2024-10-29 | 11.300 | 11.800 | 0.730 | 6.59% | 10.780 | 12.200 | 70078 | 8024 | 24.35% |
| 2024-10-28 | 10.670 | 11.070 | 0.380 | 3.55% | 10.300 | 11.150 | 46435 | 4974 | 16.14% |
| 2024-10-25 | 10.890 | 10.690 | 0.110 | 1.04% | 10.450 | 11.560 | 66537 | 7310 | 23.12% |
| 2024-10-24 | 10.150 | 10.580 | 0.500 | 4.96% | 10.010 | 10.840 | 38485 | 4028 | 13.37% |
| 2024-10-23 | 9.600 | 10.080 | 0.410 | 4.24% | 9.520 | 10.200 | 39328 | 3901 | 13.67% |
| 2024-10-22 | 10.940 | 9.670 | -1.260 | -11.53% | 9.500 | 10.940 | 54790 | 5509 | 23.04% |
| 2024-10-21 | 9.390 | 10.930 | 1.690 | 18.29% | 9.390 | 11.200 | 71333 | 7153 | 30.00% |
| 2024-10-18 | 8.540 | 9.240 | 0.630 | 7.32% | 8.540 | 9.360 | 45528 | 4121 | 19.15% |
| 2024-10-17 | 8.330 | 8.610 | 0.410 | 5.00% | 8.300 | 9.100 | 44287 | 3835 | 18.63% |
| 2024-10-16 | 7.810 | 8.200 | 0.250 | 3.14% | 7.810 | 8.270 | 21219 | 1720 | 8.92% |
| 2024-10-15 | 8.140 | 7.950 | -0.190 | -2.33% | 7.810 | 8.400 | 20919 | 1714 | 8.80% |
| 2024-10-14 | 7.740 | 8.140 | 0.400 | 5.17% | 7.610 | 8.150 | 19923 | 1581 | 8.38% |
| 2024-10-11 | 8.410 | 7.740 | -0.570 | -6.86% | 7.690 | 8.410 | 27997 | 2224 | 11.78% |
| 2024-10-10 | 8.770 | 8.310 | -0.210 | -2.46% | 8.300 | 8.960 | 35126 | 3029 | 14.77% |
| 2024-10-09 | 9.350 | 8.520 | -1.960 | -18.70% | 8.520 | 9.880 | 51841 | 4770 | 21.80% |
| 2024-10-08 | 10.880 | 10.480 | 1.670 | 18.96% | 9.100 | 10.880 | 90340 | 9087 | 38.00% |
| 2024-09-30 | 7.500 | 8.810 | 1.550 | 21.35% | 7.420 | 8.900 | 60716 | 4967 | 25.54% |
| 2024-09-27 | 6.870 | 7.260 | 0.440 | 6.45% | 6.860 | 7.380 | 24614 | 1761 | 10.35% |
| 2024-09-26 | 6.700 | 6.820 | 0.140 | 2.10% | 6.640 | 6.820 | 8731 | 588 | 3.67% |
| 2024-09-25 | 6.690 | 6.680 | 0.050 | 0.75% | 6.650 | 6.800 | 9881 | 664 | 4.16% |
| 2024-09-24 | 6.470 | 6.630 | 0.130 | 2.00% | 6.470 | 6.690 | 6893 | 455 | 2.90% |
| 2024-09-23 | 6.590 | 6.500 | -0.050 | -0.76% | 6.470 | 6.590 | 2341 | 152 | 0.98% |
| 2024-09-20 | 6.540 | 6.550 | 0.010 | 0.15% | 6.490 | 6.570 | 1833 | 119 | 0.77% |
| 2024-09-19 | 6.480 | 6.540 | 0.080 | 1.24% | 6.440 | 6.610 | 3142 | 204 | 1.32% |
| 2024-09-18 | 6.500 | 6.460 | -0.110 | -1.67% | 6.360 | 6.530 | 6730 | 434 | 2.83% |
| 2024-09-13 | 6.500 | 6.570 | 0.110 | 1.70% | 6.420 | 6.710 | 10014 | 658 | 4.21% |
| 2024-09-12 | 6.470 | 6.460 | -0.010 | -0.15% | 6.450 | 6.520 | 1846 | 119 | 0.78% |
| 2024-09-11 | 6.490 | 6.470 | -0.040 | -0.61% | 6.460 | 6.530 | 1896 | 122 | 0.80% |
| 2024-09-10 | 6.570 | 6.510 | -0.010 | -0.15% | 6.440 | 6.570 | 2279 | 148 | 0.96% |
| 2024-09-09 | 6.690 | 6.520 | -0.080 | -1.21% | 6.490 | 6.690 | 2965 | 193 | 1.25% |
| 2024-09-06 | 6.730 | 6.600 | -0.090 | -1.35% | 6.600 | 6.730 | 3831 | 254 | 1.61% |
| 2024-09-05 | 6.690 | 6.690 | 0.000 | 0.00% | 6.670 | 6.770 | 4766 | 319 | 2.00% |
| 2024-09-04 | 6.770 | 6.690 | -0.140 | -2.05% | 6.670 | 6.820 | 5534 | 372 | 2.33% |
| 2024-09-03 | 6.840 | 6.830 | -0.010 | -0.15% | 6.800 | 6.900 | 4627 | 316 | 1.95% |
| 2024-09-02 | 7.010 | 6.840 | -0.160 | -2.29% | 6.840 | 7.030 | 6411 | 443 | 2.70% |
| 2024-08-30 | 6.900 | 7.000 | 0.100 | 1.45% | 6.880 | 7.150 | 9085 | 636 | 3.82% |
| 2024-08-29 | 6.880 | 6.900 | 0.000 | 0.00% | 6.850 | 6.950 | 4969 | 342 | 2.09% |
| 2024-08-28 | 6.890 | 6.900 | 0.030 | 0.44% | 6.830 | 7.070 | 6011 | 416 | 2.53% |
| 2024-08-27 | 7.050 | 6.870 | -0.180 | -2.55% | 6.840 | 7.050 | 6454 | 447 | 2.71% |
| 2024-08-26 | 7.050 | 7.050 | -0.010 | -0.14% | 7.020 | 7.120 | 3416 | 241 | 1.44% |
| 2024-08-23 | 7.070 | 7.060 | -0.020 | -0.28% | 7.020 | 7.110 | 3542 | 250 | 1.49% |
| 2024-08-22 | 7.250 | 7.080 | -0.130 | -1.80% | 7.060 | 7.250 | 6802 | 484 | 2.86% |
| 2024-08-21 | 7.250 | 7.210 | -0.060 | -0.83% | 7.210 | 7.280 | 3394 | 245 | 1.43% |
| 2024-08-20 | 7.250 | 7.270 | 0.010 | 0.14% | 7.220 | 7.360 | 4057 | 295 | 1.71% |
| 2024-08-19 | 7.350 | 7.260 | -0.070 | -0.95% | 7.230 | 7.350 | 7887 | 573 | 3.32% |
| 2024-08-16 | 7.360 | 7.330 | -0.090 | -1.21% | 7.310 | 7.430 | 13065 | 958 | 5.49% |
| 2024-08-15 | 7.380 | 7.420 | 0.040 | 0.54% | 7.350 | 7.440 | 5319 | 393 | 2.24% |
| 2024-08-14 | 7.360 | 7.380 | -0.070 | -0.94% | 7.360 | 7.530 | 7031 | 521 | 2.96% |
| 2024-08-13 | 7.400 | 7.450 | 0.100 | 1.36% | 7.330 | 7.460 | 9816 | 726 | 4.13% |