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 | 21.130 | 22.140 | 1.410 | 6.80% | 20.780 | 22.140 | 45428 | 9838 | 13.27% |
| 2024-11-20 | 19.550 | 20.730 | 0.900 | 4.54% | 19.280 | 21.080 | 28537 | 5854 | 8.34% |
| 2024-11-19 | 20.910 | 19.830 | -0.830 | -4.02% | 18.630 | 21.330 | 35336 | 6996 | 10.32% |
| 2024-11-18 | 21.490 | 20.660 | -0.330 | -1.57% | 20.420 | 21.900 | 23347 | 4927 | 6.82% |
| 2024-11-15 | 21.000 | 20.990 | 0.000 | 0.00% | 20.530 | 21.500 | 25191 | 5292 | 7.36% |
| 2024-11-14 | 22.120 | 20.990 | -1.120 | -5.07% | 20.800 | 22.350 | 30800 | 6665 | 9.00% |
| 2024-11-13 | 22.000 | 22.110 | -0.690 | -3.03% | 21.030 | 22.500 | 49072 | 10667 | 14.33% |
| 2024-11-12 | 21.820 | 22.800 | 0.950 | 4.35% | 21.540 | 25.000 | 78610 | 18458 | 22.96% |
| 2024-11-11 | 21.720 | 21.850 | -0.370 | -1.67% | 20.520 | 22.350 | 37601 | 8026 | 10.98% |
| 2024-11-08 | 23.160 | 22.220 | -0.780 | -3.39% | 21.660 | 24.160 | 54202 | 12251 | 15.83% |
| 2024-11-07 | 21.200 | 23.000 | 1.900 | 9.00% | 21.110 | 24.980 | 77137 | 17875 | 22.53% |
| 2024-11-06 | 21.050 | 21.100 | 0.120 | 0.57% | 20.500 | 23.200 | 71811 | 15593 | 20.98% |
| 2024-11-05 | 19.620 | 20.980 | 1.500 | 7.70% | 19.620 | 21.090 | 51695 | 10463 | 15.10% |
| 2024-11-04 | 18.300 | 19.480 | 0.940 | 5.07% | 18.300 | 19.490 | 27941 | 5315 | 8.16% |
| 2024-11-01 | 19.040 | 18.540 | -0.480 | -2.52% | 17.510 | 19.980 | 38527 | 7239 | 11.25% |
| 2024-10-31 | 20.400 | 19.020 | -1.300 | -6.40% | 18.840 | 20.500 | 45162 | 8781 | 13.19% |
| 2024-10-30 | 20.160 | 20.320 | -0.180 | -0.88% | 19.510 | 21.170 | 54632 | 11135 | 15.96% |
| 2024-10-29 | 19.090 | 20.500 | 1.410 | 7.39% | 18.900 | 20.500 | 66835 | 13231 | 19.52% |
| 2024-10-28 | 18.430 | 19.090 | 0.410 | 2.19% | 17.820 | 19.350 | 44060 | 8190 | 12.87% |
| 2024-10-25 | 19.400 | 18.680 | -0.940 | -4.79% | 18.500 | 20.810 | 75489 | 14883 | 22.05% |
| 2024-10-24 | 20.000 | 19.620 | 0.320 | 1.66% | 19.350 | 21.230 | 71753 | 14576 | 20.96% |
| 2024-10-23 | 18.200 | 19.300 | 0.300 | 1.58% | 18.010 | 19.850 | 55725 | 10479 | 16.28% |
| 2024-10-22 | 18.300 | 19.000 | 0.440 | 2.37% | 17.110 | 22.300 | 96728 | 18962 | 28.26% |
| 2024-10-21 | 16.960 | 18.560 | 1.800 | 10.74% | 16.850 | 19.280 | 65349 | 11852 | 19.09% |
| 2024-10-18 | 15.980 | 16.760 | 0.860 | 5.41% | 15.540 | 17.370 | 44152 | 7295 | 12.90% |
| 2024-10-17 | 15.500 | 15.900 | 0.430 | 2.78% | 15.500 | 16.780 | 35529 | 5694 | 10.38% |
| 2024-10-16 | 14.700 | 15.470 | 0.270 | 1.78% | 14.550 | 15.900 | 23084 | 3522 | 6.74% |
| 2024-10-15 | 15.160 | 15.200 | 0.040 | 0.26% | 14.690 | 16.270 | 30688 | 4775 | 8.96% |
| 2024-10-14 | 14.790 | 15.160 | 0.500 | 3.41% | 14.310 | 15.300 | 22161 | 3296 | 6.47% |
| 2024-10-11 | 15.700 | 14.660 | -1.350 | -8.43% | 14.260 | 15.700 | 27699 | 4132 | 8.09% |
| 2024-10-10 | 16.220 | 16.010 | 0.180 | 1.14% | 15.820 | 17.200 | 32597 | 5375 | 9.52% |
| 2024-10-09 | 17.510 | 15.830 | -3.770 | -19.23% | 15.500 | 18.380 | 43093 | 7389 | 12.59% |
| 2024-10-08 | 19.030 | 19.600 | 3.860 | 24.52% | 16.590 | 20.380 | 58751 | 10759 | 17.16% |
| 2024-09-30 | 14.140 | 15.740 | 2.410 | 18.08% | 13.380 | 16.200 | 55407 | 8175 | 16.19% |
| 2024-09-27 | 12.560 | 13.330 | 0.990 | 8.02% | 12.380 | 13.500 | 32960 | 4286 | 9.63% |
| 2024-09-26 | 12.030 | 12.340 | 0.180 | 1.48% | 12.030 | 12.340 | 12780 | 1557 | 3.73% |
| 2024-09-25 | 12.150 | 12.160 | 0.060 | 0.50% | 12.120 | 12.650 | 16589 | 2039 | 4.85% |
| 2024-09-24 | 11.800 | 12.100 | 0.150 | 1.26% | 11.770 | 12.210 | 16078 | 1927 | 4.70% |
| 2024-09-23 | 11.900 | 11.950 | 0.270 | 2.31% | 11.900 | 12.330 | 13464 | 1622 | 3.93% |
| 2024-09-20 | 11.640 | 11.680 | 0.110 | 0.95% | 11.540 | 11.880 | 4022 | 470 | 1.17% |
| 2024-09-19 | 11.440 | 11.570 | 0.160 | 1.40% | 11.410 | 11.680 | 4351 | 504 | 1.27% |
| 2024-09-18 | 11.610 | 11.410 | -0.200 | -1.72% | 11.370 | 11.650 | 4079 | 469 | 1.19% |
| 2024-09-13 | 11.530 | 11.610 | 0.100 | 0.87% | 11.360 | 11.770 | 6435 | 746 | 1.88% |
| 2024-09-12 | 11.600 | 11.510 | -0.100 | -0.86% | 11.500 | 11.720 | 2789 | 323 | 0.81% |
| 2024-09-11 | 11.670 | 11.610 | 0.000 | 0.00% | 11.450 | 11.680 | 3688 | 426 | 1.08% |
| 2024-09-10 | 11.570 | 11.610 | 0.010 | 0.09% | 11.530 | 11.730 | 4529 | 526 | 1.32% |
| 2024-09-09 | 11.600 | 11.600 | 0.080 | 0.69% | 11.480 | 11.700 | 3242 | 375 | 0.95% |
| 2024-09-06 | 11.860 | 11.520 | -0.300 | -2.54% | 11.480 | 11.880 | 5638 | 656 | 1.65% |
| 2024-09-05 | 11.820 | 11.820 | 0.070 | 0.60% | 11.730 | 11.870 | 3122 | 368 | 0.91% |
| 2024-09-04 | 11.660 | 11.750 | 0.000 | 0.00% | 11.620 | 11.950 | 4040 | 476 | 1.18% |
| 2024-09-03 | 11.740 | 11.750 | 0.100 | 0.86% | 11.650 | 11.870 | 2914 | 342 | 0.85% |
| 2024-09-02 | 11.900 | 11.650 | -0.260 | -2.18% | 11.620 | 11.960 | 5182 | 610 | 1.51% |
| 2024-08-30 | 11.630 | 11.910 | 0.240 | 2.06% | 11.610 | 12.070 | 10428 | 1240 | 3.05% |
| 2024-08-29 | 11.430 | 11.670 | 0.250 | 2.19% | 11.430 | 11.880 | 9058 | 1060 | 2.65% |
| 2024-08-28 | 11.550 | 11.420 | -0.190 | -1.64% | 11.220 | 11.640 | 6483 | 740 | 1.89% |
| 2024-08-27 | 11.410 | 11.610 | 0.110 | 0.96% | 11.410 | 11.950 | 9131 | 1069 | 2.67% |
| 2024-08-26 | 11.380 | 11.500 | 0.120 | 1.05% | 11.320 | 11.550 | 3475 | 398 | 1.02% |
| 2024-08-23 | 11.500 | 11.380 | -0.010 | -0.09% | 11.280 | 11.500 | 3888 | 441 | 1.14% |
| 2024-08-22 | 11.800 | 11.390 | -0.320 | -2.73% | 11.380 | 11.800 | 6510 | 751 | 1.90% |
| 2024-08-21 | 11.890 | 11.710 | -0.250 | -2.09% | 11.660 | 11.970 | 7938 | 933 | 2.32% |
| 2024-08-20 | 11.980 | 11.960 | -0.040 | -0.33% | 11.890 | 12.220 | 9610 | 1155 | 2.81% |
| 2024-08-19 | 12.480 | 12.000 | -0.540 | -4.31% | 11.920 | 12.480 | 16215 | 1970 | 4.74% |
| 2024-08-16 | 12.370 | 12.540 | -0.010 | -0.08% | 12.300 | 12.630 | 16089 | 2004 | 4.70% |
| 2024-08-15 | 12.500 | 12.550 | 0.190 | 1.54% | 12.460 | 12.970 | 21621 | 2739 | 6.32% |