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 | 17.000 | 18.420 | 1.310 | 7.66% | 16.710 | 18.500 | 54019 | 9572 | 12.93% |
| 2024-11-20 | 15.750 | 17.110 | 0.600 | 3.63% | 15.700 | 17.490 | 41823 | 6957 | 10.01% |
| 2024-11-19 | 17.990 | 16.510 | 0.000 | 0.00% | 15.640 | 19.000 | 54075 | 9432 | 12.94% |
| 2024-11-18 | 16.700 | 16.510 | 0.110 | 0.67% | 16.160 | 17.160 | 25645 | 4271 | 6.14% |
| 2024-11-15 | 16.330 | 16.400 | 0.150 | 0.92% | 16.000 | 16.810 | 19653 | 3219 | 4.70% |
| 2024-11-14 | 17.090 | 16.250 | -0.920 | -5.36% | 16.250 | 17.500 | 22380 | 3738 | 5.36% |
| 2024-11-13 | 16.900 | 17.170 | -0.320 | -1.83% | 16.290 | 17.450 | 29344 | 4905 | 7.02% |
| 2024-11-12 | 17.170 | 17.490 | 0.320 | 1.86% | 16.820 | 18.850 | 46148 | 8275 | 11.04% |
| 2024-11-11 | 17.170 | 17.170 | -0.130 | -0.75% | 15.710 | 17.300 | 34785 | 5748 | 8.33% |
| 2024-11-08 | 18.630 | 17.300 | -1.320 | -7.09% | 17.280 | 19.130 | 48219 | 8617 | 11.54% |
| 2024-11-07 | 18.210 | 18.620 | 1.190 | 6.83% | 17.510 | 20.280 | 65241 | 12201 | 15.61% |
| 2024-11-06 | 17.050 | 17.430 | -0.130 | -0.74% | 17.010 | 19.280 | 66844 | 11973 | 16.00% |
| 2024-11-05 | 17.900 | 17.560 | 1.060 | 6.42% | 17.010 | 19.000 | 59613 | 10639 | 14.27% |
| 2024-11-04 | 15.030 | 16.500 | 1.440 | 9.56% | 14.700 | 16.500 | 53175 | 8356 | 12.73% |
| 2024-11-01 | 15.130 | 15.060 | -0.070 | -0.46% | 14.210 | 16.490 | 47532 | 7264 | 11.38% |
| 2024-10-31 | 16.200 | 15.130 | -1.570 | -9.40% | 14.610 | 16.200 | 50772 | 7787 | 12.15% |
| 2024-10-30 | 15.500 | 16.700 | 1.100 | 7.05% | 15.200 | 17.550 | 64765 | 10598 | 15.50% |
| 2024-10-29 | 15.300 | 15.600 | 0.790 | 5.33% | 14.640 | 15.790 | 47895 | 7334 | 11.46% |
| 2024-10-28 | 14.650 | 14.810 | 0.020 | 0.14% | 13.800 | 15.000 | 35174 | 5128 | 8.42% |
| 2024-10-25 | 14.910 | 14.790 | -0.500 | -3.27% | 14.550 | 16.250 | 60803 | 9332 | 14.55% |
| 2024-10-24 | 14.700 | 15.290 | 0.630 | 4.30% | 14.670 | 16.480 | 55215 | 8553 | 13.21% |
| 2024-10-23 | 13.820 | 14.660 | 0.280 | 1.95% | 13.550 | 14.860 | 48153 | 6841 | 11.52% |
| 2024-10-22 | 14.250 | 14.380 | 0.030 | 0.21% | 13.000 | 16.750 | 70371 | 10250 | 16.84% |
| 2024-10-21 | 13.000 | 14.350 | 1.500 | 11.67% | 12.840 | 14.890 | 61660 | 8505 | 14.76% |
| 2024-10-18 | 12.310 | 12.850 | 0.720 | 5.94% | 12.030 | 13.100 | 37729 | 4786 | 9.03% |
| 2024-10-17 | 11.830 | 12.130 | 0.400 | 3.41% | 11.660 | 12.640 | 40569 | 4933 | 9.71% |
| 2024-10-16 | 11.200 | 11.730 | 0.020 | 0.17% | 11.110 | 12.050 | 25811 | 3016 | 6.18% |
| 2024-10-15 | 11.520 | 11.710 | 0.260 | 2.27% | 11.200 | 12.460 | 30440 | 3610 | 7.29% |
| 2024-10-14 | 11.100 | 11.450 | 0.450 | 4.09% | 10.880 | 11.650 | 18350 | 2073 | 4.39% |
| 2024-10-11 | 11.670 | 11.000 | -0.910 | -7.64% | 10.870 | 11.790 | 24341 | 2732 | 5.83% |
| 2024-10-10 | 12.300 | 11.910 | -0.340 | -2.78% | 11.600 | 13.370 | 31573 | 3930 | 7.56% |
| 2024-10-09 | 13.730 | 12.250 | -3.150 | -20.45% | 12.250 | 14.490 | 39481 | 5209 | 24.32% |
| 2024-10-08 | 15.790 | 15.400 | 2.530 | 19.66% | 13.370 | 15.790 | 63598 | 9303 | 39.18% |
| 2024-09-30 | 11.280 | 12.870 | 2.140 | 19.94% | 11.060 | 13.290 | 52120 | 6218 | 32.11% |
| 2024-09-27 | 10.080 | 10.730 | 0.790 | 7.95% | 9.950 | 10.980 | 33395 | 3515 | 20.57% |
| 2024-09-26 | 9.810 | 9.940 | 0.060 | 0.61% | 9.660 | 9.970 | 12832 | 1263 | 7.91% |
| 2024-09-25 | 9.720 | 9.880 | 0.170 | 1.75% | 9.720 | 9.960 | 15843 | 1560 | 9.76% |
| 2024-09-24 | 9.330 | 9.710 | 0.240 | 2.53% | 9.330 | 9.750 | 11693 | 1120 | 7.20% |
| 2024-09-23 | 9.570 | 9.470 | 0.070 | 0.74% | 9.430 | 9.760 | 10856 | 1039 | 6.69% |
| 2024-09-20 | 9.370 | 9.400 | 0.030 | 0.32% | 9.320 | 9.490 | 5451 | 512 | 3.36% |
| 2024-09-19 | 9.290 | 9.370 | 0.140 | 1.52% | 9.190 | 9.460 | 7444 | 695 | 4.59% |
| 2024-09-18 | 9.460 | 9.230 | -0.350 | -3.65% | 9.160 | 9.490 | 7087 | 657 | 4.37% |
| 2024-09-13 | 9.480 | 9.580 | 0.100 | 1.05% | 9.200 | 9.830 | 15551 | 1471 | 9.58% |
| 2024-09-12 | 9.410 | 9.480 | 0.070 | 0.74% | 9.410 | 9.530 | 5474 | 518 | 3.37% |
| 2024-09-11 | 9.560 | 9.410 | -0.130 | -1.36% | 9.400 | 9.570 | 4587 | 434 | 2.83% |
| 2024-09-10 | 9.840 | 9.540 | -0.320 | -3.25% | 9.430 | 9.870 | 14468 | 1384 | 8.91% |
| 2024-09-09 | 9.850 | 9.860 | -0.090 | -0.90% | 9.800 | 10.070 | 9085 | 901 | 5.60% |
| 2024-09-06 | 10.310 | 9.950 | -0.350 | -3.40% | 9.870 | 10.480 | 19529 | 1965 | 12.03% |
| 2024-09-05 | 9.830 | 10.300 | 0.470 | 4.78% | 9.760 | 10.400 | 29852 | 3033 | 18.39% |
| 2024-09-04 | 10.050 | 9.830 | -0.040 | -0.41% | 9.800 | 10.100 | 9688 | 963 | 5.97% |
| 2024-09-03 | 9.890 | 9.870 | 0.030 | 0.30% | 9.710 | 10.050 | 7791 | 767 | 4.80% |
| 2024-09-02 | 10.000 | 9.840 | -0.170 | -1.70% | 9.790 | 10.090 | 9886 | 977 | 6.09% |
| 2024-08-30 | 9.720 | 10.010 | 0.180 | 1.83% | 9.700 | 10.090 | 17062 | 1698 | 10.51% |
| 2024-08-29 | 9.870 | 9.830 | -0.280 | -2.77% | 9.540 | 9.900 | 23535 | 2291 | 14.50% |
| 2024-08-28 | 10.200 | 10.110 | -0.300 | -2.88% | 9.930 | 10.350 | 21006 | 2123 | 12.94% |
| 2024-08-27 | 10.340 | 10.410 | 0.100 | 0.97% | 10.220 | 10.940 | 31071 | 3308 | 19.14% |
| 2024-08-26 | 10.130 | 10.310 | 0.140 | 1.38% | 10.050 | 10.340 | 10350 | 1058 | 6.38% |
| 2024-08-23 | 10.400 | 10.170 | -0.230 | -2.21% | 10.110 | 10.550 | 14014 | 1436 | 8.63% |
| 2024-08-22 | 10.780 | 10.400 | -0.370 | -3.44% | 10.300 | 10.780 | 16560 | 1736 | 10.20% |
| 2024-08-21 | 11.030 | 10.770 | -0.400 | -3.58% | 10.520 | 11.110 | 28557 | 3067 | 17.59% |
| 2024-08-20 | 10.980 | 11.170 | 0.180 | 1.64% | 10.890 | 11.280 | 35591 | 3953 | 21.93% |
| 2024-08-19 | 11.440 | 10.990 | -0.710 | -6.07% | 10.830 | 11.550 | 42310 | 4698 | 26.07% |
| 2024-08-16 | 11.180 | 11.700 | 0.300 | 2.63% | 10.990 | 11.960 | 60372 | 6867 | 37.19% |
| 2024-08-15 | 11.800 | 11.400 | -0.430 | -3.63% | 11.260 | 12.620 | 61295 | 7344 | 37.76% |
| 2024-08-14 | 11.980 | 11.830 | -0.270 | -2.23% | 11.620 | 12.620 | 58481 | 7078 | 36.03% |
| 2024-08-13 | 12.500 | 12.100 | -1.010 | -7.70% | 11.680 | 13.000 | 65213 | 7971 | 40.17% |