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 | 17.410 | 16.820 | -0.680 | -3.89% | 16.820 | 17.670 | 43163 | 7418 | 13.60% |
| 2024-12-02 | 17.130 | 17.500 | 0.190 | 1.10% | 17.010 | 17.970 | 48719 | 8543 | 15.36% |
| 2024-11-29 | 17.090 | 17.310 | -0.490 | -2.75% | 16.700 | 18.180 | 65821 | 11413 | 20.75% |
| 2024-11-28 | 16.030 | 17.800 | 1.650 | 10.22% | 16.030 | 18.960 | 86270 | 14995 | 27.19% |
| 2024-11-27 | 15.850 | 16.150 | 0.490 | 3.13% | 14.400 | 16.180 | 43438 | 6660 | 13.69% |
| 2024-11-26 | 16.320 | 15.660 | -0.970 | -5.83% | 15.210 | 16.880 | 39804 | 6414 | 12.55% |
| 2024-11-25 | 16.660 | 16.630 | -0.490 | -2.86% | 15.850 | 16.990 | 58910 | 9635 | 18.57% |
| 2024-11-22 | 16.380 | 17.120 | 0.530 | 3.19% | 15.840 | 19.500 | 106637 | 18217 | 33.61% |
| 2024-11-21 | 16.600 | 16.590 | -0.240 | -1.43% | 15.980 | 17.780 | 81299 | 13728 | 25.62% |
| 2024-11-20 | 15.550 | 16.830 | 1.580 | 10.36% | 14.900 | 17.890 | 86172 | 13759 | 27.16% |
| 2024-11-19 | 15.570 | 15.250 | -1.250 | -7.58% | 14.600 | 16.470 | 58881 | 9032 | 18.56% |
| 2024-11-18 | 16.000 | 16.500 | 1.230 | 8.06% | 14.600 | 16.940 | 82811 | 13070 | 26.10% |
| 2024-11-15 | 13.780 | 15.270 | 1.430 | 10.33% | 13.580 | 15.270 | 66314 | 9659 | 20.90% |
| 2024-11-14 | 14.080 | 13.840 | -0.220 | -1.56% | 13.500 | 14.260 | 26360 | 3690 | 8.31% |
| 2024-11-13 | 13.900 | 14.060 | 0.000 | 0.00% | 13.080 | 14.200 | 22802 | 3100 | 7.19% |
| 2024-11-12 | 13.560 | 14.060 | 0.420 | 3.08% | 13.250 | 14.200 | 29854 | 4126 | 9.41% |
| 2024-11-11 | 13.800 | 13.640 | -0.150 | -1.09% | 13.080 | 14.160 | 27648 | 3727 | 8.71% |
| 2024-11-08 | 15.180 | 13.790 | -0.980 | -6.64% | 13.680 | 15.180 | 49087 | 7005 | 15.47% |
| 2024-11-07 | 14.000 | 14.770 | 0.610 | 4.31% | 13.730 | 15.330 | 62961 | 9276 | 19.84% |
| 2024-11-06 | 14.500 | 14.160 | 0.610 | 4.50% | 13.500 | 14.680 | 76286 | 10832 | 24.04% |
| 2024-11-05 | 12.830 | 13.550 | 0.740 | 5.78% | 12.820 | 13.750 | 47176 | 6309 | 14.87% |
| 2024-11-04 | 11.980 | 12.810 | 0.930 | 7.83% | 11.800 | 12.870 | 31777 | 3946 | 10.02% |
| 2024-11-01 | 12.980 | 11.880 | -1.060 | -8.19% | 11.750 | 12.980 | 34190 | 4184 | 10.78% |
| 2024-10-31 | 13.990 | 12.940 | -0.810 | -5.89% | 12.550 | 13.990 | 53636 | 7002 | 16.91% |
| 2024-10-30 | 13.980 | 13.750 | -0.510 | -3.58% | 13.080 | 14.700 | 62959 | 8748 | 19.84% |
| 2024-10-29 | 14.000 | 14.260 | -0.740 | -4.93% | 13.600 | 14.720 | 109719 | 15514 | 34.58% |
| 2024-10-28 | 12.550 | 15.000 | 1.890 | 14.42% | 12.110 | 15.880 | 115237 | 16212 | 36.32% |
| 2024-10-25 | 11.180 | 13.110 | 2.070 | 18.75% | 11.000 | 14.330 | 125487 | 16041 | 39.55% |
| 2024-10-24 | 10.650 | 11.040 | 0.400 | 3.76% | 10.570 | 11.260 | 54965 | 6024 | 17.32% |
| 2024-10-23 | 10.410 | 10.640 | 0.290 | 2.80% | 10.200 | 10.860 | 34443 | 3653 | 10.86% |
| 2024-10-22 | 11.000 | 10.350 | -0.760 | -6.84% | 10.210 | 11.100 | 41071 | 4352 | 12.94% |
| 2024-10-21 | 10.600 | 11.110 | 0.790 | 7.66% | 10.390 | 11.110 | 71732 | 7797 | 22.61% |
| 2024-10-18 | 9.780 | 10.320 | 0.370 | 3.72% | 9.710 | 10.500 | 48227 | 4914 | 15.20% |
| 2024-10-17 | 9.550 | 9.950 | 0.210 | 2.16% | 9.550 | 10.570 | 53106 | 5318 | 16.74% |
| 2024-10-16 | 8.850 | 9.740 | 0.770 | 8.58% | 8.740 | 10.020 | 40165 | 3851 | 12.66% |
| 2024-10-15 | 9.000 | 8.970 | -0.150 | -1.64% | 8.950 | 9.360 | 12329 | 1130 | 3.89% |
| 2024-10-14 | 8.810 | 9.120 | 0.400 | 4.59% | 8.730 | 9.150 | 13478 | 1212 | 4.25% |
| 2024-10-11 | 9.400 | 8.720 | -0.560 | -6.03% | 8.530 | 9.400 | 14496 | 1288 | 4.57% |
| 2024-10-10 | 9.730 | 9.280 | -0.120 | -1.28% | 9.110 | 9.750 | 17239 | 1632 | 5.43% |
| 2024-10-09 | 10.500 | 9.400 | -1.910 | -16.89% | 9.310 | 10.800 | 35173 | 3550 | 11.09% |
| 2024-10-08 | 12.000 | 11.310 | 1.600 | 16.48% | 10.010 | 12.000 | 61456 | 6702 | 19.37% |
| 2024-09-30 | 8.610 | 9.860 | 1.530 | 18.37% | 8.610 | 10.000 | 31512 | 2946 | 9.93% |
| 2024-09-27 | 7.900 | 8.330 | 0.530 | 6.79% | 7.860 | 8.510 | 15281 | 1246 | 4.82% |
| 2024-09-26 | 7.730 | 7.800 | 0.120 | 1.56% | 7.570 | 7.800 | 6124 | 472 | 1.93% |
| 2024-09-25 | 7.720 | 7.680 | 0.070 | 0.92% | 7.600 | 7.830 | 5084 | 391 | 1.60% |
| 2024-09-24 | 7.520 | 7.610 | 0.180 | 2.42% | 7.420 | 7.690 | 3916 | 297 | 1.23% |
| 2024-09-23 | 7.400 | 7.430 | -0.050 | -0.67% | 7.400 | 7.480 | 729 | 54 | 0.23% |
| 2024-09-20 | 7.510 | 7.480 | -0.030 | -0.40% | 7.420 | 7.600 | 878 | 65 | 0.28% |
| 2024-09-19 | 7.520 | 7.510 | 0.070 | 0.94% | 7.430 | 7.630 | 2644 | 199 | 0.83% |
| 2024-09-18 | 7.500 | 7.440 | -0.060 | -0.80% | 7.340 | 7.500 | 1652 | 122 | 0.52% |
| 2024-09-13 | 7.510 | 7.500 | 0.030 | 0.40% | 7.330 | 7.670 | 3232 | 241 | 1.02% |
| 2024-09-12 | 7.550 | 7.470 | -0.060 | -0.80% | 7.460 | 7.590 | 1263 | 94 | 0.40% |
| 2024-09-11 | 7.510 | 7.530 | 0.040 | 0.53% | 7.330 | 7.630 | 3113 | 231 | 0.98% |
| 2024-09-10 | 7.870 | 7.490 | 0.100 | 1.35% | 7.350 | 7.870 | 4655 | 351 | 1.47% |
| 2024-09-09 | 7.350 | 7.390 | -0.020 | -0.27% | 7.220 | 7.420 | 1767 | 130 | 0.56% |
| 2024-09-06 | 7.350 | 7.410 | 0.030 | 0.41% | 7.350 | 7.480 | 3360 | 249 | 1.06% |
| 2024-09-05 | 7.350 | 7.380 | 0.020 | 0.27% | 7.350 | 7.470 | 1307 | 96 | 0.41% |
| 2024-09-04 | 7.410 | 7.360 | -0.060 | -0.81% | 7.340 | 7.460 | 2814 | 207 | 0.89% |
| 2024-09-03 | 7.330 | 7.420 | -0.020 | -0.27% | 7.330 | 7.610 | 3103 | 231 | 0.98% |
| 2024-09-02 | 7.570 | 7.440 | -0.100 | -1.33% | 7.390 | 7.580 | 2482 | 184 | 0.78% |
| 2024-08-30 | 7.340 | 7.540 | 0.120 | 1.62% | 7.340 | 7.690 | 3405 | 257 | 1.07% |
| 2024-08-29 | 7.360 | 7.420 | 0.020 | 0.27% | 7.300 | 7.430 | 1593 | 117 | 0.50% |
| 2024-08-28 | 7.380 | 7.400 | 0.030 | 0.41% | 7.350 | 7.520 | 1102 | 82 | 0.35% |
| 2024-08-27 | 7.470 | 7.370 | -0.140 | -1.86% | 7.350 | 7.490 | 2115 | 156 | 0.67% |
| 2024-08-26 | 7.480 | 7.510 | 0.020 | 0.27% | 7.400 | 7.570 | 1992 | 148 | 0.63% |