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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 18.420 | 18.450 | -0.300 | -1.60% | 18.260 | 18.930 | 50582 | 9389 | 13.97% |
| 2024-12-02 | 18.490 | 18.750 | -0.240 | -1.26% | 18.110 | 19.670 | 91043 | 17078 | 25.14% |
| 2024-11-29 | 19.300 | 18.990 | -1.360 | -6.68% | 18.380 | 20.440 | 118901 | 22882 | 32.83% |
| 2024-11-28 | 21.900 | 20.350 | -0.540 | -2.58% | 19.630 | 26.000 | 169093 | 38311 | 46.69% |
| 2024-11-27 | 16.070 | 20.890 | 4.820 | 29.99% | 14.520 | 20.890 | 151970 | 29404 | 41.96% |
| 2024-11-26 | 15.820 | 16.070 | 0.110 | 0.69% | 15.480 | 18.100 | 40303 | 6755 | 11.13% |
| 2024-11-25 | 15.360 | 15.960 | 0.080 | 0.50% | 15.010 | 16.300 | 29494 | 4593 | 8.14% |
| 2024-11-22 | 15.800 | 15.880 | 0.170 | 1.08% | 15.200 | 17.960 | 55343 | 9090 | 15.28% |
| 2024-11-21 | 13.760 | 15.710 | 1.720 | 12.29% | 13.730 | 16.750 | 50930 | 7770 | 14.06% |
| 2024-11-20 | 12.990 | 13.990 | 0.920 | 7.04% | 12.710 | 13.990 | 23541 | 3159 | 6.50% |
| 2024-11-19 | 14.390 | 13.070 | -1.430 | -9.86% | 12.140 | 14.530 | 28549 | 3739 | 7.88% |
| 2024-11-18 | 14.880 | 14.500 | -0.110 | -0.75% | 14.040 | 15.420 | 25728 | 3802 | 7.10% |
| 2024-11-15 | 14.000 | 14.610 | 0.120 | 0.83% | 14.000 | 14.960 | 26824 | 3897 | 7.41% |
| 2024-11-14 | 14.450 | 14.490 | 0.340 | 2.40% | 13.800 | 14.490 | 19216 | 2712 | 5.31% |
| 2024-11-13 | 13.480 | 14.150 | 0.670 | 4.97% | 12.750 | 14.200 | 24405 | 3285 | 6.74% |
| 2024-11-12 | 13.510 | 13.480 | 0.000 | 0.00% | 13.140 | 14.100 | 19169 | 2596 | 5.29% |
| 2024-11-11 | 13.830 | 13.480 | -0.240 | -1.75% | 12.800 | 14.210 | 26149 | 3497 | 7.22% |
| 2024-11-08 | 14.930 | 13.720 | -1.230 | -8.23% | 13.500 | 15.450 | 33970 | 4838 | 9.38% |
| 2024-11-07 | 14.010 | 14.950 | 0.360 | 2.47% | 13.680 | 16.180 | 44739 | 6773 | 12.35% |
| 2024-11-06 | 13.450 | 14.590 | 1.530 | 11.72% | 13.080 | 15.900 | 50182 | 7175 | 13.86% |
| 2024-11-05 | 12.240 | 13.060 | 1.010 | 8.38% | 12.220 | 13.380 | 24138 | 3079 | 6.67% |
| 2024-11-04 | 11.550 | 12.050 | 0.700 | 6.17% | 11.300 | 12.150 | 14266 | 1686 | 3.94% |
| 2024-11-01 | 11.990 | 11.350 | -0.590 | -4.94% | 11.300 | 12.130 | 20388 | 2395 | 5.63% |
| 2024-10-31 | 13.500 | 11.940 | -1.190 | -9.06% | 11.720 | 13.500 | 32076 | 3980 | 8.86% |
| 2024-10-30 | 13.730 | 13.130 | -0.620 | -4.51% | 12.350 | 13.990 | 41679 | 5518 | 11.51% |
| 2024-10-29 | 13.550 | 13.750 | 0.750 | 5.77% | 12.850 | 14.000 | 55178 | 7431 | 15.24% |
| 2024-10-28 | 11.610 | 13.000 | 1.450 | 12.55% | 11.200 | 13.550 | 45494 | 5555 | 12.56% |
| 2024-10-25 | 10.300 | 11.550 | 0.750 | 6.94% | 10.290 | 11.670 | 44192 | 4934 | 12.20% |
| 2024-10-24 | 10.500 | 10.800 | 0.310 | 2.96% | 10.320 | 11.270 | 34990 | 3779 | 9.66% |
| 2024-10-23 | 9.930 | 10.490 | 0.580 | 5.85% | 9.820 | 10.500 | 16269 | 1654 | 4.49% |
| 2024-10-22 | 10.460 | 9.910 | -0.550 | -5.26% | 9.600 | 10.480 | 22826 | 2294 | 6.30% |
| 2024-10-21 | 9.820 | 10.460 | 0.680 | 6.95% | 9.780 | 10.550 | 29688 | 3038 | 8.20% |
| 2024-10-18 | 9.290 | 9.780 | 0.340 | 3.60% | 9.230 | 10.090 | 22516 | 2179 | 6.22% |
| 2024-10-17 | 9.000 | 9.440 | 0.460 | 5.12% | 9.000 | 9.640 | 17436 | 1624 | 4.81% |
| 2024-10-16 | 8.700 | 8.980 | 0.240 | 2.75% | 8.520 | 9.000 | 6048 | 533 | 1.67% |
| 2024-10-15 | 8.890 | 8.740 | -0.240 | -2.67% | 8.670 | 9.150 | 9942 | 887 | 2.75% |
| 2024-10-14 | 8.310 | 8.980 | 0.670 | 8.06% | 8.250 | 8.990 | 9601 | 827 | 2.65% |
| 2024-10-11 | 8.490 | 8.310 | -0.260 | -3.03% | 8.020 | 8.580 | 6630 | 548 | 1.83% |
| 2024-10-10 | 8.810 | 8.570 | -0.130 | -1.49% | 8.330 | 9.080 | 10284 | 896 | 2.84% |
| 2024-10-09 | 9.480 | 8.700 | -1.600 | -15.53% | 8.600 | 9.630 | 17687 | 1631 | 4.88% |
| 2024-10-08 | 10.420 | 10.300 | 1.600 | 18.39% | 9.070 | 10.990 | 30394 | 3037 | 8.39% |
| 2024-09-30 | 7.900 | 8.700 | 1.270 | 17.09% | 7.600 | 8.870 | 24546 | 2019 | 6.78% |
| 2024-09-27 | 6.980 | 7.430 | 0.430 | 6.14% | 6.980 | 7.600 | 10437 | 764 | 2.88% |
| 2024-09-26 | 6.890 | 7.000 | 0.140 | 2.04% | 6.740 | 7.010 | 2646 | 182 | 0.73% |
| 2024-09-25 | 6.890 | 6.860 | 0.010 | 0.15% | 6.850 | 7.060 | 2316 | 160 | 0.64% |
| 2024-09-24 | 6.680 | 6.850 | 0.150 | 2.24% | 6.600 | 6.910 | 3462 | 233 | 0.96% |
| 2024-09-23 | 6.670 | 6.700 | 0.010 | 0.15% | 6.580 | 6.820 | 1137 | 76 | 0.31% |
| 2024-09-20 | 6.780 | 6.690 | -0.110 | -1.62% | 6.660 | 6.850 | 1582 | 106 | 0.44% |
| 2024-09-19 | 6.700 | 6.800 | 0.140 | 2.10% | 6.610 | 6.810 | 964 | 64 | 0.27% |
| 2024-09-18 | 6.780 | 6.660 | -0.070 | -1.04% | 6.620 | 6.790 | 861 | 57 | 0.24% |
| 2024-09-13 | 6.660 | 6.730 | 0.090 | 1.36% | 6.580 | 6.850 | 1849 | 124 | 0.51% |
| 2024-09-12 | 6.680 | 6.640 | 0.010 | 0.15% | 6.560 | 6.700 | 1186 | 78 | 0.33% |
| 2024-09-11 | 6.550 | 6.630 | 0.030 | 0.45% | 6.550 | 6.690 | 1631 | 107 | 0.45% |
| 2024-09-10 | 6.690 | 6.600 | -0.030 | -0.45% | 6.530 | 6.700 | 2022 | 133 | 0.56% |
| 2024-09-09 | 6.600 | 6.630 | -0.140 | -2.07% | 6.530 | 6.700 | 3802 | 251 | 1.05% |
| 2024-09-06 | 7.100 | 6.770 | -0.230 | -3.29% | 6.720 | 7.100 | 7208 | 493 | 1.99% |
| 2024-09-05 | 6.670 | 7.000 | 0.340 | 5.11% | 6.640 | 7.450 | 9370 | 650 | 2.59% |
| 2024-09-04 | 6.800 | 6.660 | -0.090 | -1.33% | 6.630 | 6.800 | 1255 | 83 | 0.35% |
| 2024-09-03 | 6.800 | 6.750 | 0.000 | 0.00% | 6.720 | 6.800 | 555 | 37 | 0.15% |
| 2024-09-02 | 6.860 | 6.750 | -0.110 | -1.60% | 6.720 | 6.880 | 1767 | 119 | 0.49% |
| 2024-08-30 | 6.770 | 6.860 | 0.050 | 0.73% | 6.770 | 7.010 | 2511 | 173 | 0.69% |
| 2024-08-29 | 6.730 | 6.810 | 0.020 | 0.29% | 6.700 | 6.830 | 1540 | 104 | 0.43% |
| 2024-08-28 | 6.760 | 6.790 | 0.050 | 0.74% | 6.630 | 6.880 | 3776 | 254 | 1.04% |
| 2024-08-27 | 6.880 | 6.740 | -0.090 | -1.32% | 6.720 | 6.890 | 8142 | 550 | 2.25% |
| 2024-08-26 | 6.900 | 6.830 | -0.020 | -0.29% | 6.820 | 6.950 | 1407 | 96 | 0.39% |