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 | 14.450 | 14.970 | 0.820 | 5.80% | 14.350 | 16.360 | 82717 | 12634 | 21.23% |
| 2024-11-20 | 13.000 | 14.150 | 0.850 | 6.39% | 12.770 | 14.150 | 45195 | 6163 | 11.60% |
| 2024-11-19 | 14.600 | 13.300 | -1.170 | -8.09% | 12.000 | 14.600 | 61699 | 8066 | 15.83% |
| 2024-11-18 | 14.860 | 14.470 | -0.670 | -4.43% | 14.160 | 15.390 | 61368 | 9045 | 15.75% |
| 2024-11-15 | 13.980 | 15.140 | 1.050 | 7.45% | 13.620 | 15.880 | 88305 | 13080 | 22.66% |
| 2024-11-14 | 13.600 | 14.090 | 0.260 | 1.88% | 13.360 | 14.490 | 32916 | 4584 | 8.45% |
| 2024-11-13 | 13.700 | 13.830 | 0.050 | 0.36% | 12.770 | 13.850 | 33552 | 4462 | 8.61% |
| 2024-11-12 | 13.660 | 13.780 | 0.210 | 1.55% | 13.200 | 14.500 | 41657 | 5821 | 10.69% |
| 2024-11-11 | 13.900 | 13.570 | -0.340 | -2.44% | 12.990 | 14.280 | 45733 | 6181 | 11.74% |
| 2024-11-08 | 14.940 | 13.910 | -1.030 | -6.89% | 13.720 | 15.360 | 69313 | 9983 | 17.79% |
| 2024-11-07 | 14.290 | 14.940 | 0.220 | 1.49% | 14.140 | 15.470 | 87535 | 12985 | 22.46% |
| 2024-11-06 | 14.610 | 14.720 | -0.080 | -0.54% | 14.000 | 15.840 | 108373 | 16155 | 27.81% |
| 2024-11-05 | 14.140 | 14.800 | 0.660 | 4.67% | 13.660 | 14.900 | 110822 | 15967 | 28.44% |
| 2024-11-04 | 12.000 | 14.140 | 1.490 | 11.78% | 11.720 | 14.200 | 101557 | 13019 | 26.06% |
| 2024-11-01 | 11.710 | 12.650 | 0.490 | 4.03% | 11.500 | 14.400 | 120601 | 15687 | 30.95% |
| 2024-10-31 | 13.390 | 12.160 | -0.500 | -3.95% | 11.620 | 13.870 | 77757 | 9872 | 19.95% |
| 2024-10-30 | 12.500 | 12.660 | -0.330 | -2.54% | 12.030 | 13.600 | 74975 | 9479 | 19.24% |
| 2024-10-29 | 12.290 | 12.990 | 0.970 | 8.07% | 11.840 | 13.240 | 85963 | 10890 | 22.06% |
| 2024-10-28 | 12.200 | 12.020 | -0.020 | -0.17% | 11.310 | 12.360 | 75361 | 8840 | 19.34% |
| 2024-10-25 | 11.220 | 12.040 | 0.810 | 7.21% | 11.200 | 13.990 | 128553 | 16222 | 32.99% |
| 2024-10-24 | 10.860 | 11.230 | 0.710 | 6.75% | 10.540 | 12.200 | 92296 | 10438 | 23.68% |
| 2024-10-23 | 9.950 | 10.520 | 0.580 | 5.84% | 9.790 | 10.880 | 52044 | 5411 | 13.36% |
| 2024-10-22 | 10.660 | 9.940 | -1.150 | -10.37% | 9.700 | 10.670 | 69670 | 7090 | 17.88% |
| 2024-10-21 | 9.980 | 11.090 | 1.640 | 17.35% | 9.770 | 11.500 | 85414 | 9001 | 21.92% |
| 2024-10-18 | 8.860 | 9.450 | 0.540 | 6.06% | 8.780 | 9.640 | 46485 | 4352 | 11.93% |
| 2024-10-17 | 8.720 | 8.910 | 0.190 | 2.18% | 8.720 | 9.470 | 38487 | 3502 | 9.88% |
| 2024-10-16 | 8.370 | 8.720 | 0.100 | 1.16% | 8.350 | 8.860 | 17626 | 1518 | 4.52% |
| 2024-10-15 | 8.750 | 8.620 | -0.450 | -4.96% | 8.590 | 9.030 | 27362 | 2408 | 7.02% |
| 2024-10-14 | 8.500 | 9.070 | 0.910 | 11.15% | 8.380 | 9.080 | 39873 | 3483 | 10.23% |
| 2024-10-11 | 8.660 | 8.160 | -0.620 | -7.06% | 8.050 | 8.680 | 17381 | 1442 | 4.46% |
| 2024-10-10 | 8.990 | 8.780 | -0.020 | -0.23% | 8.610 | 9.210 | 20012 | 1787 | 5.14% |
| 2024-10-09 | 10.150 | 8.800 | -1.920 | -17.91% | 8.800 | 10.150 | 41862 | 3959 | 10.74% |
| 2024-10-08 | 10.840 | 10.720 | 1.700 | 18.85% | 9.370 | 11.540 | 71288 | 7359 | 18.29% |
| 2024-09-30 | 8.200 | 9.020 | 1.200 | 15.35% | 8.020 | 9.290 | 56899 | 4946 | 14.60% |
| 2024-09-27 | 7.380 | 7.820 | 0.510 | 6.98% | 7.380 | 7.980 | 24920 | 1918 | 6.39% |
| 2024-09-26 | 7.170 | 7.310 | 0.120 | 1.67% | 7.150 | 7.330 | 6780 | 491 | 1.74% |
| 2024-09-25 | 7.220 | 7.190 | 0.050 | 0.70% | 7.170 | 7.340 | 6420 | 465 | 1.65% |
| 2024-09-24 | 6.970 | 7.140 | 0.180 | 2.59% | 6.950 | 7.180 | 4155 | 295 | 1.07% |
| 2024-09-23 | 7.040 | 6.960 | -0.100 | -1.42% | 6.950 | 7.080 | 3125 | 218 | 0.80% |
| 2024-09-20 | 7.130 | 7.060 | -0.050 | -0.70% | 7.050 | 7.140 | 2101 | 148 | 0.54% |
| 2024-09-19 | 7.060 | 7.110 | 0.100 | 1.43% | 7.020 | 7.140 | 3358 | 237 | 0.86% |
| 2024-09-18 | 7.020 | 7.010 | -0.070 | -0.99% | 6.970 | 7.150 | 3812 | 268 | 0.98% |
| 2024-09-13 | 6.970 | 7.080 | 0.120 | 1.72% | 6.910 | 7.230 | 5081 | 361 | 1.30% |
| 2024-09-12 | 6.950 | 6.960 | -0.020 | -0.29% | 6.950 | 7.080 | 2529 | 177 | 0.65% |
| 2024-09-11 | 7.040 | 6.980 | -0.030 | -0.43% | 6.940 | 7.040 | 1067 | 74 | 0.27% |
| 2024-09-10 | 7.000 | 7.010 | 0.010 | 0.14% | 6.880 | 7.050 | 3076 | 213 | 0.79% |
| 2024-09-09 | 7.010 | 7.000 | -0.050 | -0.71% | 6.940 | 7.080 | 2914 | 204 | 0.75% |
| 2024-09-06 | 7.090 | 7.050 | -0.100 | -1.40% | 7.040 | 7.200 | 3548 | 251 | 0.91% |
| 2024-09-05 | 7.090 | 7.150 | 0.120 | 1.71% | 7.040 | 7.300 | 3318 | 237 | 0.85% |
| 2024-09-04 | 7.110 | 7.030 | -0.110 | -1.54% | 7.000 | 7.140 | 3205 | 226 | 0.82% |
| 2024-09-03 | 7.160 | 7.140 | -0.020 | -0.28% | 7.120 | 7.260 | 2859 | 204 | 0.73% |
| 2024-09-02 | 7.260 | 7.160 | -0.160 | -2.19% | 7.140 | 7.360 | 3432 | 248 | 0.88% |
| 2024-08-30 | 7.220 | 7.320 | 0.060 | 0.83% | 7.160 | 7.450 | 6970 | 512 | 1.79% |
| 2024-08-29 | 7.200 | 7.260 | -0.010 | -0.14% | 7.160 | 7.360 | 5289 | 383 | 1.36% |
| 2024-08-28 | 7.120 | 7.270 | 0.080 | 1.11% | 7.080 | 7.450 | 6282 | 457 | 1.61% |
| 2024-08-27 | 7.200 | 7.190 | -0.100 | -1.37% | 7.120 | 7.290 | 5070 | 364 | 1.30% |
| 2024-08-26 | 7.240 | 7.290 | 0.080 | 1.11% | 7.150 | 7.390 | 2819 | 205 | 0.72% |
| 2024-08-23 | 7.250 | 7.210 | -0.040 | -0.55% | 7.130 | 7.280 | 4163 | 299 | 1.07% |
| 2024-08-22 | 7.390 | 7.250 | -0.160 | -2.16% | 7.150 | 7.400 | 4730 | 342 | 1.21% |
| 2024-08-21 | 7.540 | 7.410 | -0.050 | -0.67% | 7.370 | 7.540 | 2361 | 175 | 0.61% |
| 2024-08-20 | 7.420 | 7.460 | 0.010 | 0.13% | 7.420 | 7.620 | 4331 | 325 | 1.11% |
| 2024-08-19 | 7.640 | 7.450 | -0.190 | -2.49% | 7.450 | 7.700 | 6212 | 468 | 1.59% |
| 2024-08-16 | 7.630 | 7.640 | -0.020 | -0.26% | 7.610 | 7.740 | 2397 | 183 | 0.62% |
| 2024-08-15 | 7.660 | 7.660 | 0.060 | 0.79% | 7.570 | 7.710 | 3038 | 232 | 0.78% |
| 2024-08-14 | 7.720 | 7.600 | -0.080 | -1.04% | 7.550 | 7.720 | 3774 | 286 | 0.97% |
| 2024-08-13 | 7.700 | 7.680 | -0.040 | -0.52% | 7.530 | 7.710 | 5818 | 443 | 1.49% |