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 | 14.500 | 15.420 | 1.240 | 8.74% | 14.030 | 15.500 | 41201 | 6174 | 17.51% |
| 2024-11-20 | 13.000 | 14.180 | 0.990 | 7.51% | 12.750 | 14.290 | 27867 | 3821 | 11.85% |
| 2024-11-19 | 14.440 | 13.190 | -1.260 | -8.72% | 12.210 | 14.480 | 32556 | 4305 | 13.84% |
| 2024-11-18 | 14.550 | 14.450 | -0.050 | -0.34% | 13.540 | 14.990 | 23412 | 3387 | 9.95% |
| 2024-11-15 | 14.800 | 14.500 | -0.060 | -0.41% | 14.030 | 15.130 | 25812 | 3762 | 10.97% |
| 2024-11-14 | 14.810 | 14.560 | 0.270 | 1.89% | 14.300 | 15.780 | 42626 | 6433 | 18.12% |
| 2024-11-13 | 13.990 | 14.290 | 0.460 | 3.33% | 13.280 | 14.500 | 24196 | 3381 | 10.29% |
| 2024-11-12 | 14.500 | 13.830 | -0.420 | -2.95% | 13.600 | 14.630 | 21858 | 3079 | 9.29% |
| 2024-11-11 | 14.530 | 14.250 | -0.650 | -4.36% | 13.620 | 14.900 | 36059 | 5097 | 15.33% |
| 2024-11-08 | 16.180 | 14.900 | -1.610 | -9.75% | 14.670 | 16.580 | 50860 | 7925 | 21.62% |
| 2024-11-07 | 15.750 | 16.510 | 0.530 | 3.32% | 15.520 | 17.600 | 61798 | 10223 | 26.27% |
| 2024-11-06 | 16.700 | 15.980 | -0.640 | -3.85% | 15.700 | 16.890 | 57709 | 9360 | 24.53% |
| 2024-11-05 | 15.500 | 16.620 | 0.480 | 2.97% | 15.010 | 16.980 | 79308 | 12647 | 33.71% |
| 2024-11-04 | 13.620 | 16.140 | 2.740 | 20.45% | 12.940 | 16.470 | 73717 | 10845 | 31.34% |
| 2024-11-01 | 12.900 | 13.400 | 0.160 | 1.21% | 12.590 | 14.840 | 61666 | 8367 | 26.21% |
| 2024-10-31 | 13.050 | 13.240 | -0.160 | -1.19% | 12.530 | 13.800 | 40690 | 5340 | 17.30% |
| 2024-10-30 | 13.200 | 13.400 | 0.350 | 2.68% | 12.450 | 13.850 | 39594 | 5221 | 16.83% |
| 2024-10-29 | 12.590 | 13.050 | 0.850 | 6.97% | 11.840 | 13.180 | 45490 | 5745 | 19.34% |
| 2024-10-28 | 11.320 | 12.200 | 0.830 | 7.30% | 11.020 | 12.210 | 40812 | 4705 | 17.35% |
| 2024-10-25 | 11.830 | 11.370 | -0.230 | -1.98% | 11.300 | 13.210 | 62273 | 7704 | 26.47% |
| 2024-10-24 | 11.240 | 11.600 | 0.460 | 4.13% | 10.980 | 11.930 | 44593 | 5102 | 18.96% |
| 2024-10-23 | 10.580 | 11.140 | 0.630 | 5.99% | 10.410 | 11.500 | 37953 | 4176 | 16.13% |
| 2024-10-22 | 11.200 | 10.510 | -0.680 | -6.08% | 10.080 | 11.700 | 45266 | 4936 | 19.24% |
| 2024-10-21 | 10.330 | 11.190 | 1.240 | 12.46% | 9.950 | 11.240 | 46191 | 4933 | 19.63% |
| 2024-10-18 | 9.330 | 9.950 | 0.580 | 6.19% | 9.200 | 10.130 | 35027 | 3426 | 14.89% |
| 2024-10-17 | 9.270 | 9.370 | 0.190 | 2.07% | 9.120 | 9.950 | 31510 | 3006 | 13.39% |
| 2024-10-16 | 8.600 | 9.180 | 0.430 | 4.91% | 8.510 | 9.300 | 15388 | 1371 | 6.54% |
| 2024-10-15 | 8.680 | 8.750 | 0.070 | 0.81% | 8.580 | 9.390 | 18397 | 1653 | 7.82% |
| 2024-10-14 | 8.350 | 8.680 | 0.430 | 5.21% | 8.200 | 8.780 | 14359 | 1228 | 6.10% |
| 2024-10-11 | 9.030 | 8.250 | -0.860 | -9.44% | 8.150 | 9.080 | 12993 | 1108 | 5.52% |
| 2024-10-10 | 9.320 | 9.110 | -0.120 | -1.30% | 9.060 | 9.830 | 14071 | 1320 | 5.98% |
| 2024-10-09 | 10.060 | 9.230 | -2.000 | -17.81% | 9.190 | 10.780 | 28289 | 2824 | 12.02% |
| 2024-10-08 | 11.800 | 11.230 | 1.590 | 16.49% | 9.990 | 11.820 | 52330 | 5779 | 22.24% |
| 2024-09-30 | 8.330 | 9.640 | 1.690 | 21.26% | 8.210 | 9.750 | 35069 | 3160 | 14.91% |
| 2024-09-27 | 7.300 | 7.950 | 0.730 | 10.11% | 7.300 | 8.050 | 17074 | 1312 | 7.26% |
| 2024-09-26 | 7.060 | 7.220 | 0.120 | 1.69% | 7.050 | 7.220 | 3822 | 273 | 1.62% |
| 2024-09-25 | 7.130 | 7.100 | 0.020 | 0.28% | 7.070 | 7.390 | 2758 | 198 | 1.17% |
| 2024-09-24 | 6.860 | 7.080 | 0.160 | 2.31% | 6.800 | 7.090 | 2634 | 184 | 1.12% |
| 2024-09-23 | 6.950 | 6.920 | -0.030 | -0.43% | 6.900 | 7.030 | 1189 | 82 | 0.51% |
| 2024-09-20 | 7.060 | 6.950 | 0.000 | 0.00% | 6.910 | 7.070 | 1561 | 109 | 0.66% |
| 2024-09-19 | 7.000 | 6.950 | 0.060 | 0.87% | 6.840 | 7.080 | 2420 | 169 | 1.03% |
| 2024-09-18 | 6.880 | 6.890 | -0.040 | -0.58% | 6.770 | 7.050 | 1418 | 97 | 0.60% |
| 2024-09-13 | 6.860 | 6.930 | 0.120 | 1.76% | 6.710 | 7.040 | 2351 | 162 | 1.00% |
| 2024-09-12 | 6.870 | 6.810 | -0.080 | -1.16% | 6.800 | 6.980 | 443 | 30 | 0.19% |
| 2024-09-11 | 6.910 | 6.890 | -0.050 | -0.72% | 6.790 | 6.970 | 1006 | 69 | 0.43% |
| 2024-09-10 | 6.890 | 6.940 | 0.040 | 0.58% | 6.750 | 6.980 | 697 | 47 | 0.30% |
| 2024-09-09 | 6.990 | 6.900 | -0.040 | -0.58% | 6.810 | 7.050 | 727 | 50 | 0.31% |
| 2024-09-06 | 7.100 | 6.940 | -0.070 | -1.00% | 6.890 | 7.100 | 1002 | 69 | 0.43% |
| 2024-09-05 | 6.910 | 7.010 | 0.070 | 1.01% | 6.910 | 7.070 | 509 | 35 | 0.22% |
| 2024-09-04 | 7.090 | 6.940 | -0.080 | -1.14% | 6.890 | 7.090 | 918 | 63 | 0.39% |
| 2024-09-03 | 7.030 | 7.020 | -0.010 | -0.14% | 7.020 | 7.130 | 906 | 63 | 0.38% |
| 2024-09-02 | 7.260 | 7.030 | -0.230 | -3.17% | 7.030 | 7.300 | 3207 | 228 | 1.36% |
| 2024-08-30 | 7.030 | 7.260 | 0.200 | 2.83% | 7.000 | 7.360 | 6410 | 461 | 2.72% |
| 2024-08-29 | 7.060 | 7.060 | -0.060 | -0.84% | 6.910 | 7.120 | 2783 | 196 | 1.18% |
| 2024-08-28 | 7.230 | 7.120 | -0.010 | -0.14% | 7.050 | 7.230 | 2419 | 171 | 1.03% |
| 2024-08-27 | 7.270 | 7.130 | -0.210 | -2.86% | 7.090 | 7.340 | 3205 | 229 | 1.36% |
| 2024-08-26 | 7.300 | 7.340 | 0.010 | 0.14% | 7.300 | 7.460 | 1506 | 110 | 0.64% |
| 2024-08-23 | 7.380 | 7.330 | -0.090 | -1.21% | 7.200 | 7.380 | 2384 | 173 | 1.01% |
| 2024-08-22 | 7.540 | 7.420 | -0.010 | -0.13% | 7.290 | 7.550 | 3842 | 285 | 1.63% |
| 2024-08-21 | 7.600 | 7.430 | -0.160 | -2.11% | 7.360 | 7.600 | 3193 | 237 | 1.36% |
| 2024-08-20 | 7.480 | 7.590 | 0.110 | 1.47% | 7.330 | 7.640 | 3492 | 263 | 1.48% |
| 2024-08-19 | 7.560 | 7.480 | -0.080 | -1.06% | 7.470 | 7.600 | 1282 | 96 | 0.54% |
| 2024-08-16 | 7.770 | 7.560 | -0.100 | -1.31% | 7.550 | 7.770 | 1760 | 134 | 0.75% |
| 2024-08-15 | 7.580 | 7.660 | 0.030 | 0.39% | 7.580 | 7.730 | 1958 | 150 | 0.83% |