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 | 15.990 | 16.920 | 0.770 | 4.77% | 15.750 | 17.290 | 57364 | 9494 | 22.35% |
| 2024-11-20 | 14.580 | 16.150 | 1.440 | 9.79% | 14.180 | 16.150 | 52025 | 8083 | 20.27% |
| 2024-11-19 | 15.590 | 14.710 | -1.280 | -8.01% | 13.650 | 15.800 | 48268 | 7106 | 18.81% |
| 2024-11-18 | 15.190 | 15.990 | 0.960 | 6.39% | 14.760 | 16.440 | 51039 | 7981 | 19.89% |
| 2024-11-15 | 14.850 | 15.030 | 0.060 | 0.40% | 14.300 | 15.420 | 31708 | 4740 | 12.36% |
| 2024-11-14 | 15.330 | 14.970 | -0.590 | -3.79% | 14.920 | 15.580 | 30331 | 4629 | 11.82% |
| 2024-11-13 | 14.750 | 15.560 | 0.600 | 4.01% | 14.100 | 15.570 | 30214 | 4499 | 11.77% |
| 2024-11-12 | 14.800 | 14.960 | 0.160 | 1.08% | 14.390 | 15.250 | 29770 | 4426 | 11.60% |
| 2024-11-11 | 15.110 | 14.800 | -0.190 | -1.27% | 14.020 | 15.150 | 30606 | 4436 | 11.93% |
| 2024-11-08 | 16.200 | 14.990 | -1.080 | -6.72% | 14.810 | 16.690 | 52837 | 8190 | 20.59% |
| 2024-11-07 | 15.510 | 16.070 | 0.760 | 4.96% | 15.500 | 17.880 | 84245 | 13914 | 32.83% |
| 2024-11-06 | 14.440 | 15.310 | 1.010 | 7.06% | 14.100 | 16.300 | 80641 | 12140 | 31.43% |
| 2024-11-05 | 13.660 | 14.300 | 0.720 | 5.30% | 13.590 | 14.490 | 55478 | 7809 | 21.62% |
| 2024-11-04 | 12.710 | 13.580 | 0.800 | 6.26% | 12.710 | 13.580 | 32972 | 4356 | 12.85% |
| 2024-11-01 | 12.760 | 12.780 | -0.170 | -1.31% | 12.190 | 13.280 | 45080 | 5739 | 17.57% |
| 2024-10-31 | 13.740 | 12.950 | -0.950 | -6.83% | 12.620 | 14.180 | 56811 | 7569 | 22.14% |
| 2024-10-30 | 14.190 | 13.900 | -0.730 | -4.99% | 13.280 | 14.740 | 74293 | 10446 | 28.95% |
| 2024-10-29 | 13.290 | 14.630 | 1.510 | 11.51% | 12.900 | 15.580 | 76177 | 10795 | 29.69% |
| 2024-10-28 | 12.300 | 13.120 | 0.790 | 6.41% | 11.910 | 13.160 | 51756 | 6526 | 20.17% |
| 2024-10-25 | 12.290 | 12.330 | 0.160 | 1.31% | 12.130 | 13.260 | 84920 | 10760 | 33.09% |
| 2024-10-24 | 11.580 | 12.170 | 0.530 | 4.55% | 11.520 | 12.290 | 58275 | 6974 | 22.71% |
| 2024-10-23 | 11.480 | 11.640 | 0.260 | 2.28% | 11.200 | 11.790 | 42610 | 4929 | 16.61% |
| 2024-10-22 | 12.080 | 11.380 | -0.830 | -6.80% | 11.090 | 12.090 | 64853 | 7490 | 25.27% |
| 2024-10-21 | 11.120 | 12.210 | 1.190 | 10.80% | 11.030 | 12.300 | 97675 | 11322 | 38.06% |
| 2024-10-18 | 10.000 | 11.020 | 0.440 | 4.16% | 9.930 | 11.320 | 90749 | 9615 | 35.36% |
| 2024-10-17 | 10.200 | 10.580 | 0.380 | 3.73% | 10.140 | 11.370 | 44562 | 4820 | 21.01% |
| 2024-10-16 | 9.510 | 10.200 | 0.460 | 4.72% | 9.420 | 10.280 | 28225 | 2823 | 13.31% |
| 2024-10-15 | 9.850 | 9.740 | -0.180 | -1.81% | 9.660 | 10.160 | 17545 | 1736 | 8.27% |
| 2024-10-14 | 9.460 | 9.920 | 0.370 | 3.87% | 9.460 | 9.970 | 14344 | 1401 | 6.76% |
| 2024-10-11 | 10.210 | 9.550 | -0.630 | -6.19% | 9.320 | 10.330 | 18660 | 1825 | 8.80% |
| 2024-10-10 | 10.250 | 10.180 | -0.020 | -0.20% | 9.910 | 10.750 | 21632 | 2236 | 10.20% |
| 2024-10-09 | 11.500 | 10.200 | -2.300 | -18.40% | 10.200 | 11.720 | 36181 | 3997 | 17.06% |
| 2024-10-08 | 13.000 | 12.500 | 1.900 | 17.92% | 11.130 | 13.160 | 69397 | 8445 | 32.72% |
| 2024-09-30 | 9.490 | 10.600 | 1.560 | 17.26% | 9.200 | 10.810 | 44867 | 4511 | 21.16% |
| 2024-09-27 | 8.640 | 9.040 | 0.540 | 6.35% | 8.600 | 9.190 | 20386 | 1817 | 9.61% |
| 2024-09-26 | 8.400 | 8.500 | 0.170 | 2.04% | 8.300 | 8.570 | 6546 | 550 | 3.09% |
| 2024-09-25 | 8.300 | 8.330 | 0.060 | 0.73% | 8.300 | 8.590 | 8083 | 679 | 3.81% |
| 2024-09-24 | 8.050 | 8.270 | 0.230 | 2.86% | 8.030 | 8.310 | 6249 | 511 | 2.95% |
| 2024-09-23 | 8.170 | 8.040 | -0.020 | -0.25% | 8.020 | 8.170 | 1091 | 87 | 0.51% |
| 2024-09-20 | 8.090 | 8.060 | -0.030 | -0.37% | 8.040 | 8.150 | 1588 | 128 | 0.75% |
| 2024-09-19 | 8.020 | 8.090 | 0.090 | 1.13% | 7.990 | 8.190 | 3579 | 289 | 1.69% |
| 2024-09-18 | 8.200 | 8.000 | -0.150 | -1.84% | 7.980 | 8.200 | 3938 | 316 | 1.86% |
| 2024-09-13 | 7.980 | 8.150 | 0.150 | 1.88% | 7.940 | 8.240 | 5356 | 434 | 2.53% |
| 2024-09-12 | 8.040 | 8.000 | -0.030 | -0.37% | 8.000 | 8.110 | 1202 | 96 | 0.57% |
| 2024-09-11 | 8.170 | 8.030 | -0.070 | -0.86% | 7.990 | 8.170 | 3105 | 249 | 1.46% |
| 2024-09-10 | 8.100 | 8.100 | -0.010 | -0.12% | 8.000 | 8.160 | 2088 | 168 | 0.98% |
| 2024-09-09 | 8.050 | 8.110 | 0.010 | 0.12% | 8.030 | 8.130 | 2055 | 165 | 0.97% |
| 2024-09-06 | 8.240 | 8.100 | -0.160 | -1.94% | 8.080 | 8.290 | 3890 | 317 | 1.83% |
| 2024-09-05 | 8.240 | 8.260 | -0.020 | -0.24% | 8.200 | 8.330 | 1781 | 146 | 0.84% |
| 2024-09-04 | 8.290 | 8.280 | -0.030 | -0.36% | 8.220 | 8.400 | 1986 | 164 | 0.94% |
| 2024-09-03 | 8.210 | 8.310 | 0.020 | 0.24% | 8.210 | 8.370 | 1631 | 134 | 0.77% |
| 2024-09-02 | 8.440 | 8.290 | -0.200 | -2.36% | 8.280 | 8.540 | 2410 | 203 | 1.14% |
| 2024-08-30 | 8.410 | 8.490 | 0.140 | 1.68% | 8.240 | 8.540 | 5127 | 432 | 2.42% |
| 2024-08-29 | 8.220 | 8.350 | 0.070 | 0.85% | 8.220 | 8.430 | 2072 | 172 | 0.98% |
| 2024-08-28 | 8.220 | 8.280 | 0.020 | 0.24% | 8.180 | 8.410 | 1875 | 155 | 0.88% |
| 2024-08-27 | 8.360 | 8.260 | -0.100 | -1.20% | 8.220 | 8.360 | 2601 | 215 | 1.23% |
| 2024-08-26 | 8.440 | 8.360 | 0.010 | 0.12% | 8.350 | 8.440 | 1578 | 132 | 0.74% |
| 2024-08-23 | 8.400 | 8.350 | -0.060 | -0.71% | 8.290 | 8.420 | 1905 | 158 | 0.90% |
| 2024-08-22 | 8.580 | 8.410 | -0.170 | -1.98% | 8.410 | 8.580 | 3238 | 273 | 1.53% |
| 2024-08-21 | 8.610 | 8.580 | -0.030 | -0.35% | 8.500 | 8.610 | 1136 | 97 | 0.54% |
| 2024-08-20 | 8.550 | 8.610 | 0.030 | 0.35% | 8.500 | 8.800 | 3326 | 287 | 1.57% |
| 2024-08-19 | 8.630 | 8.580 | -0.110 | -1.27% | 8.510 | 8.690 | 2852 | 245 | 1.34% |
| 2024-08-16 | 8.800 | 8.690 | -0.140 | -1.59% | 8.640 | 8.870 | 8180 | 714 | 3.86% |
| 2024-08-15 | 9.010 | 8.830 | -0.420 | -4.54% | 8.760 | 9.130 | 14924 | 1327 | 7.04% |
| 2024-08-14 | 8.990 | 9.250 | 0.320 | 3.58% | 8.760 | 9.780 | 21176 | 1985 | 9.99% |
| 2024-08-13 | 8.590 | 8.930 | 0.240 | 2.76% | 8.590 | 9.200 | 11295 | 1011 | 5.33% |