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 | 14.820 | 0.120 | 0.82% | 14.200 | 15.190 | 76037 | 11237 | 9.32% |
| 2024-11-20 | 13.700 | 14.700 | 1.010 | 7.38% | 13.500 | 14.780 | 93205 | 13433 | 11.42% |
| 2024-11-19 | 13.440 | 13.690 | 0.250 | 1.86% | 12.500 | 13.720 | 69398 | 9140 | 8.51% |
| 2024-11-18 | 14.590 | 13.440 | -0.970 | -6.73% | 13.140 | 14.700 | 59186 | 8161 | 7.25% |
| 2024-11-15 | 14.500 | 14.410 | -0.020 | -0.14% | 14.120 | 15.140 | 60030 | 8756 | 7.36% |
| 2024-11-14 | 15.450 | 14.430 | -0.750 | -4.94% | 14.400 | 15.450 | 61299 | 9124 | 7.51% |
| 2024-11-13 | 15.580 | 15.180 | -0.920 | -5.71% | 14.390 | 15.760 | 95760 | 14415 | 11.74% |
| 2024-11-12 | 15.900 | 16.100 | 0.200 | 1.26% | 15.380 | 16.800 | 103024 | 16536 | 12.63% |
| 2024-11-11 | 15.880 | 15.900 | -0.670 | -4.04% | 15.550 | 16.390 | 83358 | 13238 | 10.22% |
| 2024-11-08 | 16.100 | 16.570 | 0.510 | 3.18% | 15.380 | 16.990 | 142681 | 23142 | 17.49% |
| 2024-11-07 | 16.950 | 16.060 | -2.040 | -11.27% | 15.770 | 17.400 | 184617 | 30482 | 22.63% |
| 2024-11-06 | 17.550 | 18.100 | -0.200 | -1.09% | 17.020 | 20.500 | 244615 | 44770 | 29.98% |
| 2024-11-05 | 17.500 | 18.300 | 0.040 | 0.22% | 17.010 | 22.900 | 299749 | 58922 | 36.74% |
| 2024-11-04 | 15.310 | 18.260 | 4.210 | 29.96% | 13.110 | 18.260 | 259401 | 39802 | 31.80% |
| 2024-11-01 | 16.510 | 14.050 | -2.460 | -14.90% | 12.850 | 20.620 | 281424 | 50946 | 34.50% |
| 2024-10-31 | 13.430 | 16.510 | 3.810 | 30.00% | 11.130 | 16.510 | 282404 | 36392 | 34.62% |
| 2024-10-30 | 12.700 | 12.700 | 2.930 | 29.99% | 11.110 | 12.700 | 275740 | 34112 | 33.80% |
| 2024-10-29 | 7.800 | 9.770 | 2.250 | 29.92% | 7.400 | 9.770 | 150207 | 13158 | 18.41% |
| 2024-10-28 | 7.380 | 7.520 | -0.080 | -1.05% | 7.000 | 7.780 | 115642 | 8545 | 14.17% |
| 2024-10-25 | 8.740 | 7.600 | -0.620 | -7.54% | 7.500 | 9.050 | 238145 | 19719 | 29.19% |
| 2024-10-24 | 7.490 | 8.220 | 1.000 | 13.85% | 7.210 | 8.550 | 196883 | 15387 | 24.13% |
| 2024-10-23 | 6.090 | 7.220 | 1.030 | 16.64% | 6.050 | 7.980 | 192124 | 13777 | 23.55% |
| 2024-10-22 | 6.890 | 6.190 | -0.740 | -10.68% | 6.050 | 6.910 | 128097 | 8245 | 15.70% |
| 2024-10-21 | 6.570 | 6.930 | 0.780 | 12.68% | 6.190 | 7.200 | 158010 | 10705 | 19.37% |
| 2024-10-18 | 5.600 | 6.150 | 0.570 | 10.22% | 5.500 | 6.480 | 142376 | 8617 | 17.45% |
| 2024-10-17 | 5.300 | 5.580 | 0.330 | 6.29% | 5.300 | 6.120 | 114752 | 6468 | 14.07% |
| 2024-10-16 | 5.080 | 5.250 | 0.010 | 0.19% | 5.020 | 5.390 | 51363 | 2678 | 6.30% |
| 2024-10-15 | 5.360 | 5.240 | -0.140 | -2.60% | 5.140 | 5.590 | 71795 | 3884 | 8.80% |
| 2024-10-14 | 5.140 | 5.380 | 0.360 | 7.17% | 5.010 | 5.500 | 79715 | 4198 | 9.77% |
| 2024-10-11 | 5.360 | 5.020 | -0.580 | -10.36% | 4.930 | 5.660 | 88967 | 4612 | 10.90% |
| 2024-10-10 | 5.450 | 5.600 | 0.000 | 0.00% | 5.450 | 6.200 | 106925 | 6199 | 13.11% |
| 2024-10-09 | 6.700 | 5.600 | -1.840 | -24.73% | 5.580 | 7.090 | 153734 | 9786 | 19.18% |
| 2024-10-08 | 7.380 | 7.440 | 1.710 | 29.84% | 6.260 | 7.440 | 186244 | 13064 | 23.23% |
| 2024-09-30 | 4.660 | 5.730 | 1.320 | 29.93% | 4.620 | 5.730 | 148853 | 7696 | 18.57% |
| 2024-09-27 | 4.060 | 4.410 | 0.500 | 12.79% | 3.950 | 4.550 | 110592 | 4702 | 13.80% |
| 2024-09-26 | 3.820 | 3.910 | 0.080 | 2.09% | 3.800 | 3.950 | 47159 | 1839 | 5.88% |
| 2024-09-25 | 3.840 | 3.830 | 0.050 | 1.32% | 3.800 | 3.930 | 49548 | 1910 | 6.18% |
| 2024-09-24 | 3.690 | 3.780 | 0.110 | 3.00% | 3.600 | 3.850 | 40923 | 1523 | 5.10% |
| 2024-09-23 | 3.770 | 3.670 | -0.070 | -1.87% | 3.630 | 3.770 | 34494 | 1264 | 4.30% |
| 2024-09-20 | 3.820 | 3.740 | -0.110 | -2.86% | 3.740 | 3.890 | 36619 | 1395 | 4.57% |
| 2024-09-19 | 3.880 | 3.850 | -0.030 | -0.77% | 3.770 | 3.970 | 42755 | 1658 | 5.33% |
| 2024-09-18 | 3.740 | 3.880 | 0.080 | 2.11% | 3.700 | 3.980 | 51322 | 1963 | 6.40% |
| 2024-09-13 | 3.690 | 3.800 | 0.140 | 3.83% | 3.540 | 3.970 | 72852 | 2744 | 9.09% |
| 2024-09-12 | 3.730 | 3.660 | -0.020 | -0.54% | 3.660 | 3.800 | 30798 | 1148 | 3.84% |
| 2024-09-11 | 3.780 | 3.680 | -0.070 | -1.87% | 3.650 | 3.780 | 28012 | 1037 | 3.49% |
| 2024-09-10 | 3.800 | 3.750 | -0.060 | -1.57% | 3.700 | 3.860 | 35116 | 1321 | 4.38% |
| 2024-09-09 | 3.840 | 3.810 | -0.030 | -0.78% | 3.730 | 3.880 | 42636 | 1615 | 5.32% |
| 2024-09-06 | 3.870 | 3.840 | -0.070 | -1.79% | 3.810 | 3.980 | 47602 | 1847 | 5.94% |
| 2024-09-05 | 3.840 | 3.910 | 0.010 | 0.26% | 3.830 | 4.050 | 69555 | 2754 | 8.68% |
| 2024-09-04 | 4.000 | 3.900 | -0.200 | -4.88% | 3.800 | 4.010 | 84850 | 3288 | 10.58% |
| 2024-09-03 | 4.000 | 4.100 | -0.030 | -0.73% | 3.900 | 4.240 | 91678 | 3723 | 11.44% |
| 2024-09-02 | 3.990 | 4.130 | 0.280 | 7.27% | 3.990 | 4.370 | 136459 | 5741 | 17.02% |
| 2024-08-30 | 3.740 | 3.850 | 0.050 | 1.32% | 3.740 | 4.080 | 60464 | 2368 | 7.54% |
| 2024-08-29 | 3.710 | 3.800 | 0.040 | 1.06% | 3.650 | 3.820 | 36532 | 1365 | 4.56% |
| 2024-08-28 | 3.690 | 3.760 | 0.090 | 2.45% | 3.600 | 3.840 | 41062 | 1533 | 5.12% |
| 2024-08-27 | 3.820 | 3.670 | -0.160 | -4.18% | 3.650 | 3.830 | 39271 | 1454 | 4.90% |
| 2024-08-26 | 3.950 | 3.830 | -0.080 | -2.05% | 3.800 | 3.960 | 41410 | 1600 | 5.17% |
| 2024-08-23 | 3.960 | 3.910 | -0.080 | -2.01% | 3.870 | 4.040 | 36507 | 1437 | 4.55% |
| 2024-08-22 | 4.110 | 3.990 | -0.100 | -2.44% | 3.900 | 4.130 | 49587 | 1970 | 6.19% |
| 2024-08-21 | 4.210 | 4.090 | -0.220 | -5.10% | 4.060 | 4.220 | 69429 | 2847 | 8.66% |
| 2024-08-20 | 4.190 | 4.310 | 0.160 | 3.86% | 4.130 | 4.520 | 80562 | 3488 | 10.05% |
| 2024-08-19 | 4.170 | 4.150 | -0.150 | -3.49% | 4.110 | 4.250 | 55550 | 2314 | 6.93% |
| 2024-08-16 | 4.190 | 4.300 | 0.160 | 3.86% | 4.090 | 4.430 | 90695 | 3862 | 11.31% |
| 2024-08-15 | 4.240 | 4.140 | -0.080 | -1.90% | 4.050 | 4.240 | 59975 | 2483 | 7.48% |
| 2024-08-14 | 4.230 | 4.220 | -0.110 | -2.54% | 4.140 | 4.330 | 62608 | 2640 | 7.81% |
| 2024-08-13 | 4.360 | 4.330 | 0.040 | 0.93% | 4.210 | 4.500 | 63338 | 2762 | 7.90% |