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 | 23.530 | 25.280 | 1.430 | 6.00% | 23.320 | 25.890 | 57685 | 14277 | 14.20% |
| 2024-11-20 | 23.000 | 23.850 | 0.370 | 1.58% | 22.510 | 24.450 | 42630 | 10068 | 10.49% |
| 2024-11-19 | 25.000 | 23.480 | -2.220 | -8.64% | 20.910 | 25.400 | 60274 | 14023 | 14.83% |
| 2024-11-18 | 24.920 | 25.700 | 1.110 | 4.51% | 23.150 | 26.000 | 63240 | 15575 | 15.56% |
| 2024-11-15 | 23.700 | 24.590 | 0.990 | 4.19% | 23.300 | 25.480 | 58593 | 14225 | 14.42% |
| 2024-11-14 | 24.100 | 23.600 | -0.600 | -2.48% | 23.170 | 25.520 | 51979 | 12446 | 12.79% |
| 2024-11-13 | 23.380 | 24.200 | -1.200 | -4.72% | 22.960 | 24.670 | 77936 | 18477 | 19.18% |
| 2024-11-12 | 23.940 | 25.400 | 3.090 | 13.85% | 23.940 | 29.000 | 117032 | 32396 | 28.80% |
| 2024-11-11 | 22.390 | 22.310 | 0.330 | 1.50% | 20.940 | 22.880 | 49450 | 10882 | 12.17% |
| 2024-11-08 | 22.080 | 21.980 | 0.110 | 0.50% | 21.090 | 22.800 | 41941 | 9168 | 10.32% |
| 2024-11-07 | 21.970 | 21.870 | 0.000 | 0.00% | 20.830 | 22.660 | 59608 | 13042 | 14.67% |
| 2024-11-06 | 21.300 | 21.870 | 0.480 | 2.24% | 20.670 | 22.880 | 76714 | 16669 | 18.88% |
| 2024-11-05 | 19.550 | 21.390 | 1.210 | 6.00% | 18.890 | 24.660 | 107245 | 22627 | 26.39% |
| 2024-11-04 | 17.000 | 20.180 | 4.130 | 25.73% | 17.000 | 20.470 | 84200 | 15797 | 20.72% |
| 2024-11-01 | 17.320 | 16.050 | -1.650 | -9.32% | 16.000 | 17.980 | 34375 | 5819 | 8.46% |
| 2024-10-31 | 18.100 | 17.700 | -1.180 | -6.25% | 16.890 | 18.430 | 54229 | 9627 | 13.34% |
| 2024-10-30 | 19.900 | 18.880 | -1.070 | -5.36% | 17.820 | 20.210 | 65816 | 12587 | 16.20% |
| 2024-10-29 | 19.550 | 19.950 | 1.470 | 7.95% | 18.800 | 22.000 | 75137 | 15193 | 18.30% |
| 2024-10-28 | 17.640 | 18.480 | 0.840 | 4.76% | 16.500 | 18.550 | 49289 | 8627 | 12.01% |
| 2024-10-25 | 17.950 | 17.640 | -0.130 | -0.73% | 17.350 | 19.450 | 69157 | 12759 | 16.85% |
| 2024-10-24 | 17.190 | 17.770 | 0.700 | 4.10% | 16.910 | 18.750 | 51588 | 9075 | 12.57% |
| 2024-10-23 | 16.480 | 17.070 | 0.760 | 4.66% | 16.100 | 17.860 | 48684 | 8324 | 11.86% |
| 2024-10-22 | 17.890 | 16.310 | -2.550 | -13.52% | 15.600 | 18.360 | 78291 | 13440 | 19.07% |
| 2024-10-21 | 17.300 | 18.860 | 2.790 | 17.36% | 16.800 | 19.600 | 85752 | 15607 | 20.89% |
| 2024-10-18 | 15.480 | 16.070 | 0.710 | 4.62% | 14.500 | 17.000 | 86505 | 13651 | 21.07% |
| 2024-10-17 | 14.400 | 15.360 | 0.490 | 3.30% | 14.320 | 17.500 | 109855 | 16818 | 26.76% |
| 2024-10-16 | 12.290 | 14.870 | 2.350 | 18.77% | 12.210 | 15.650 | 96256 | 13708 | 23.45% |
| 2024-10-15 | 12.780 | 12.520 | -0.170 | -1.34% | 12.520 | 13.480 | 27457 | 3574 | 6.69% |
| 2024-10-14 | 11.980 | 12.690 | 0.790 | 6.64% | 11.700 | 12.690 | 23850 | 2916 | 5.81% |
| 2024-10-11 | 12.990 | 11.900 | -1.300 | -9.85% | 11.550 | 13.020 | 31919 | 3939 | 7.78% |
| 2024-10-10 | 14.000 | 13.200 | -0.200 | -1.49% | 13.180 | 14.260 | 25408 | 3474 | 6.19% |
| 2024-10-09 | 14.020 | 13.400 | -2.190 | -14.05% | 13.400 | 15.180 | 44970 | 6474 | 10.95% |
| 2024-10-08 | 16.200 | 15.590 | 3.030 | 24.12% | 13.890 | 16.270 | 68943 | 10269 | 16.79% |
| 2024-09-30 | 10.880 | 12.560 | 2.230 | 21.59% | 10.730 | 13.000 | 51703 | 6107 | 12.59% |
| 2024-09-27 | 9.620 | 10.330 | 0.820 | 8.62% | 9.600 | 10.580 | 23446 | 2373 | 5.71% |
| 2024-09-26 | 9.260 | 9.510 | 0.260 | 2.81% | 9.150 | 9.520 | 9592 | 900 | 2.34% |
| 2024-09-25 | 9.180 | 9.250 | 0.080 | 0.87% | 9.180 | 9.500 | 8736 | 817 | 2.13% |
| 2024-09-24 | 8.890 | 9.170 | 0.300 | 3.38% | 8.800 | 9.220 | 7599 | 687 | 1.85% |
| 2024-09-23 | 9.010 | 8.870 | -0.050 | -0.56% | 8.850 | 9.040 | 3449 | 307 | 0.84% |
| 2024-09-20 | 9.090 | 8.920 | -0.070 | -0.78% | 8.880 | 9.150 | 2942 | 264 | 0.72% |
| 2024-09-19 | 8.900 | 8.990 | 0.110 | 1.24% | 8.830 | 9.080 | 3827 | 343 | 0.93% |
| 2024-09-18 | 8.930 | 8.880 | -0.190 | -2.09% | 8.860 | 9.090 | 4847 | 432 | 1.18% |
| 2024-09-13 | 9.090 | 9.070 | 0.070 | 0.78% | 8.780 | 9.280 | 10649 | 956 | 2.59% |
| 2024-09-12 | 9.120 | 9.000 | -0.090 | -0.99% | 8.990 | 9.200 | 4071 | 368 | 0.99% |
| 2024-09-11 | 9.130 | 9.090 | -0.020 | -0.22% | 9.050 | 9.160 | 1540 | 140 | 0.38% |
| 2024-09-10 | 9.100 | 9.110 | -0.080 | -0.87% | 9.010 | 9.220 | 4065 | 369 | 0.99% |
| 2024-09-09 | 9.110 | 9.190 | 0.110 | 1.21% | 9.080 | 9.190 | 2054 | 187 | 0.50% |
| 2024-09-06 | 9.290 | 9.080 | -0.220 | -2.37% | 9.080 | 9.390 | 3329 | 305 | 0.81% |
| 2024-09-05 | 9.300 | 9.300 | 0.100 | 1.09% | 9.200 | 9.360 | 2902 | 270 | 0.71% |
| 2024-09-04 | 9.330 | 9.200 | -0.250 | -2.65% | 9.200 | 9.340 | 4733 | 437 | 1.15% |
| 2024-09-03 | 9.500 | 9.450 | 0.020 | 0.21% | 9.320 | 9.620 | 4945 | 466 | 1.20% |
| 2024-09-02 | 9.800 | 9.430 | -0.300 | -3.08% | 9.380 | 9.880 | 9668 | 928 | 2.36% |
| 2024-08-30 | 9.340 | 9.730 | 0.450 | 4.85% | 9.140 | 9.800 | 17458 | 1674 | 4.25% |
| 2024-08-29 | 9.070 | 9.280 | 0.110 | 1.20% | 8.990 | 9.320 | 5818 | 534 | 1.42% |
| 2024-08-28 | 8.990 | 9.170 | 0.130 | 1.44% | 8.950 | 9.310 | 6078 | 555 | 1.48% |
| 2024-08-27 | 9.350 | 9.040 | -0.240 | -2.59% | 9.010 | 9.350 | 4318 | 394 | 1.05% |
| 2024-08-26 | 9.180 | 9.280 | 0.180 | 1.98% | 9.120 | 9.370 | 6100 | 566 | 1.49% |
| 2024-08-23 | 9.040 | 9.100 | -0.040 | -0.44% | 8.970 | 9.240 | 5008 | 455 | 1.22% |
| 2024-08-22 | 9.420 | 9.140 | -0.330 | -3.48% | 9.120 | 9.470 | 8148 | 756 | 1.98% |
| 2024-08-21 | 9.530 | 9.470 | -0.020 | -0.21% | 9.370 | 9.680 | 6656 | 631 | 1.62% |
| 2024-08-20 | 9.530 | 9.490 | 0.040 | 0.42% | 9.390 | 9.720 | 10835 | 1031 | 2.64% |
| 2024-08-19 | 9.820 | 9.450 | -0.340 | -3.47% | 9.370 | 9.880 | 13074 | 1252 | 3.18% |
| 2024-08-16 | 9.900 | 9.790 | -0.250 | -2.49% | 9.570 | 10.040 | 11511 | 1134 | 2.80% |
| 2024-08-15 | 9.910 | 10.040 | 0.160 | 1.62% | 9.750 | 10.220 | 9068 | 908 | 2.21% |
| 2024-08-14 | 9.960 | 9.880 | 0.000 | 0.00% | 9.810 | 9.960 | 5121 | 505 | 1.25% |
| 2024-08-13 | 9.880 | 9.880 | 0.020 | 0.20% | 9.770 | 9.970 | 4437 | 436 | 1.08% |