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 | 18.010 | 18.500 | 0.300 | 1.65% | 17.650 | 18.780 | 175352 | 32026 | 18.52% |
| 2024-11-20 | 17.060 | 18.200 | 0.100 | 0.55% | 16.700 | 18.560 | 196647 | 34724 | 20.77% |
| 2024-11-19 | 19.100 | 18.100 | -0.340 | -1.84% | 18.010 | 21.000 | 290997 | 56631 | 30.74% |
| 2024-11-18 | 18.000 | 18.440 | 0.640 | 3.60% | 17.050 | 18.480 | 172426 | 30968 | 18.21% |
| 2024-11-15 | 17.160 | 17.800 | 0.240 | 1.37% | 16.950 | 18.520 | 138683 | 24581 | 14.65% |
| 2024-11-14 | 18.200 | 17.560 | -0.910 | -4.93% | 17.500 | 18.640 | 106567 | 19205 | 11.26% |
| 2024-11-13 | 17.330 | 18.470 | 0.890 | 5.06% | 17.030 | 18.560 | 124039 | 22180 | 13.10% |
| 2024-11-12 | 18.000 | 17.580 | 0.000 | 0.00% | 17.010 | 18.500 | 113843 | 20315 | 12.03% |
| 2024-11-11 | 17.500 | 17.580 | -0.250 | -1.40% | 16.680 | 17.900 | 121451 | 21051 | 12.83% |
| 2024-11-08 | 18.450 | 17.830 | -0.050 | -0.28% | 17.600 | 19.050 | 175789 | 32386 | 18.57% |
| 2024-11-07 | 17.160 | 17.880 | 0.000 | 0.00% | 16.770 | 18.290 | 180522 | 31930 | 19.07% |
| 2024-11-06 | 19.060 | 17.880 | 0.360 | 2.05% | 17.400 | 19.800 | 247419 | 45880 | 26.14% |
| 2024-11-05 | 16.230 | 17.520 | 1.540 | 9.64% | 16.230 | 17.590 | 197855 | 33932 | 20.90% |
| 2024-11-04 | 14.810 | 15.980 | 1.450 | 9.98% | 14.810 | 15.980 | 123892 | 19154 | 13.09% |
| 2024-11-01 | 16.300 | 14.530 | -1.700 | -10.47% | 14.200 | 16.780 | 140783 | 21415 | 14.87% |
| 2024-10-31 | 16.750 | 16.230 | -0.830 | -4.87% | 15.320 | 17.430 | 219155 | 35813 | 23.15% |
| 2024-10-30 | 18.100 | 17.060 | -1.140 | -6.26% | 16.620 | 18.900 | 194474 | 34343 | 20.54% |
| 2024-10-29 | 18.000 | 18.200 | -0.450 | -2.41% | 17.280 | 18.650 | 252015 | 45419 | 26.62% |
| 2024-10-28 | 18.100 | 18.650 | 0.240 | 1.30% | 17.360 | 19.970 | 321264 | 59942 | 33.94% |
| 2024-10-25 | 17.300 | 18.410 | 1.590 | 9.45% | 16.540 | 21.120 | 412717 | 80331 | 43.60% |
| 2024-10-24 | 16.280 | 16.820 | 0.220 | 1.33% | 15.940 | 17.690 | 246085 | 41848 | 26.00% |
| 2024-10-23 | 14.610 | 16.600 | 1.130 | 7.30% | 14.370 | 17.600 | 276298 | 44703 | 29.19% |
| 2024-10-22 | 19.440 | 15.470 | -2.260 | -12.75% | 15.220 | 19.440 | 436099 | 75009 | 46.07% |
| 2024-10-21 | 14.930 | 17.730 | 4.090 | 29.99% | 14.910 | 17.730 | 389227 | 64741 | 41.12% |
| 2024-10-18 | 11.250 | 13.640 | 2.200 | 19.23% | 11.210 | 14.480 | 365996 | 46418 | 38.66% |
| 2024-10-17 | 12.000 | 11.440 | 0.260 | 2.33% | 11.330 | 12.660 | 300169 | 35803 | 31.71% |
| 2024-10-16 | 10.300 | 11.180 | 0.580 | 5.47% | 10.150 | 11.270 | 160365 | 17488 | 16.94% |
| 2024-10-15 | 10.360 | 10.600 | 0.040 | 0.38% | 10.260 | 11.470 | 201340 | 22188 | 21.27% |
| 2024-10-14 | 10.080 | 10.560 | 0.560 | 5.60% | 9.700 | 10.690 | 143039 | 14687 | 15.11% |
| 2024-10-11 | 11.160 | 10.000 | -1.100 | -9.91% | 9.580 | 11.160 | 177669 | 18081 | 18.77% |
| 2024-10-10 | 11.750 | 11.100 | 0.030 | 0.27% | 11.060 | 12.210 | 205687 | 23882 | 21.73% |
| 2024-10-09 | 12.000 | 11.070 | -2.260 | -16.95% | 10.930 | 12.760 | 274753 | 32820 | 29.02% |
| 2024-10-08 | 13.000 | 13.330 | 3.070 | 29.92% | 11.080 | 13.330 | 376633 | 46442 | 39.79% |
| 2024-09-30 | 8.870 | 10.260 | 1.970 | 23.76% | 8.450 | 10.560 | 272782 | 25841 | 28.82% |
| 2024-09-27 | 7.780 | 8.290 | 0.620 | 8.08% | 7.780 | 8.640 | 131787 | 10769 | 13.92% |
| 2024-09-26 | 7.520 | 7.670 | 0.150 | 1.99% | 7.440 | 7.670 | 50523 | 3831 | 5.34% |
| 2024-09-25 | 7.500 | 7.520 | 0.110 | 1.48% | 7.480 | 7.680 | 58033 | 4388 | 6.13% |
| 2024-09-24 | 7.290 | 7.410 | 0.140 | 1.93% | 7.110 | 7.440 | 49157 | 3605 | 5.19% |
| 2024-09-23 | 7.470 | 7.270 | -0.150 | -2.02% | 7.250 | 7.470 | 37274 | 2735 | 3.94% |
| 2024-09-20 | 7.410 | 7.420 | 0.040 | 0.54% | 7.330 | 7.470 | 24001 | 1775 | 2.54% |
| 2024-09-19 | 7.370 | 7.380 | 0.090 | 1.23% | 7.310 | 7.450 | 30987 | 2289 | 3.27% |
| 2024-09-18 | 7.420 | 7.290 | -0.260 | -3.44% | 7.230 | 7.500 | 35281 | 2587 | 3.73% |
| 2024-09-13 | 7.380 | 7.550 | 0.220 | 3.00% | 7.360 | 7.740 | 72380 | 5456 | 7.65% |
| 2024-09-12 | 7.300 | 7.330 | 0.030 | 0.41% | 7.260 | 7.400 | 31079 | 2282 | 3.28% |
| 2024-09-11 | 7.210 | 7.300 | 0.040 | 0.55% | 7.210 | 7.320 | 24302 | 1766 | 2.57% |
| 2024-09-10 | 7.250 | 7.260 | 0.050 | 0.69% | 7.110 | 7.300 | 20797 | 1502 | 2.20% |
| 2024-09-09 | 7.330 | 7.210 | -0.130 | -1.77% | 7.170 | 7.370 | 23875 | 1724 | 2.52% |
| 2024-09-06 | 7.270 | 7.340 | 0.030 | 0.41% | 7.270 | 7.460 | 37442 | 2761 | 3.96% |
| 2024-09-05 | 7.280 | 7.310 | 0.050 | 0.69% | 7.280 | 7.400 | 25381 | 1858 | 2.68% |
| 2024-09-04 | 7.210 | 7.260 | 0.010 | 0.14% | 7.160 | 7.330 | 22819 | 1647 | 2.41% |
| 2024-09-03 | 7.230 | 7.250 | 0.080 | 1.12% | 7.200 | 7.380 | 30547 | 2224 | 3.23% |
| 2024-09-02 | 7.420 | 7.170 | -0.260 | -3.50% | 7.150 | 7.470 | 32470 | 2372 | 3.43% |
| 2024-08-30 | 7.370 | 7.430 | 0.090 | 1.23% | 7.280 | 7.590 | 44935 | 3361 | 4.75% |
| 2024-08-29 | 7.330 | 7.340 | -0.010 | -0.14% | 7.190 | 7.370 | 32101 | 2335 | 3.39% |
| 2024-08-28 | 7.330 | 7.350 | 0.000 | 0.00% | 7.280 | 7.460 | 23457 | 1724 | 2.48% |
| 2024-08-27 | 7.700 | 7.350 | -0.330 | -4.30% | 7.330 | 7.700 | 36653 | 2727 | 3.87% |
| 2024-08-26 | 7.680 | 7.680 | -0.050 | -0.65% | 7.640 | 7.790 | 23775 | 1832 | 2.51% |
| 2024-08-23 | 7.900 | 7.730 | -0.210 | -2.64% | 7.670 | 7.940 | 41095 | 3195 | 4.34% |
| 2024-08-22 | 8.100 | 7.940 | -0.260 | -3.17% | 7.910 | 8.140 | 54418 | 4353 | 5.75% |
| 2024-08-21 | 7.850 | 8.200 | 0.290 | 3.67% | 7.820 | 8.440 | 95682 | 7845 | 10.11% |
| 2024-08-20 | 7.890 | 7.910 | 0.000 | 0.00% | 7.850 | 8.070 | 35321 | 2814 | 3.73% |
| 2024-08-19 | 8.080 | 7.910 | -0.170 | -2.10% | 7.870 | 8.130 | 35844 | 2864 | 3.79% |
| 2024-08-16 | 8.190 | 8.080 | -0.120 | -1.46% | 8.070 | 8.240 | 36054 | 2929 | 3.81% |
| 2024-08-15 | 8.100 | 8.200 | 0.110 | 1.36% | 8.050 | 8.250 | 36885 | 3014 | 3.90% |
| 2024-08-14 | 8.050 | 8.090 | 0.020 | 0.25% | 8.010 | 8.140 | 26304 | 2124 | 2.78% |
| 2024-08-13 | 8.030 | 8.070 | 0.010 | 0.12% | 7.950 | 8.080 | 26985 | 2161 | 2.85% |