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 | 23.380 | 23.390 | 0.090 | 0.39% | 22.810 | 23.880 | 62167 | 14493 | 7.09% |
| 2024-11-20 | 21.800 | 23.300 | 1.140 | 5.14% | 21.670 | 23.720 | 75477 | 17376 | 8.61% |
| 2024-11-19 | 21.730 | 22.160 | 0.360 | 1.65% | 20.300 | 22.780 | 51534 | 11080 | 5.88% |
| 2024-11-18 | 22.650 | 21.800 | -0.500 | -2.24% | 21.520 | 23.080 | 45858 | 10277 | 5.23% |
| 2024-11-15 | 22.030 | 22.300 | 0.040 | 0.18% | 21.550 | 22.800 | 38926 | 8633 | 4.44% |
| 2024-11-14 | 22.860 | 22.260 | -0.670 | -2.92% | 22.100 | 23.550 | 37144 | 8524 | 4.24% |
| 2024-11-13 | 22.230 | 22.930 | 0.660 | 2.96% | 20.980 | 22.960 | 49121 | 10774 | 5.60% |
| 2024-11-12 | 23.540 | 22.270 | -1.290 | -5.48% | 21.970 | 24.250 | 56348 | 12925 | 6.43% |
| 2024-11-11 | 23.170 | 23.560 | 0.480 | 2.08% | 22.400 | 23.880 | 61615 | 14283 | 7.03% |
| 2024-11-08 | 24.370 | 23.080 | -0.920 | -3.83% | 22.780 | 24.800 | 74826 | 17680 | 8.54% |
| 2024-11-07 | 25.100 | 24.000 | -1.010 | -4.04% | 23.380 | 25.100 | 96634 | 23415 | 11.03% |
| 2024-11-06 | 24.000 | 25.010 | 0.360 | 1.46% | 23.000 | 26.260 | 152565 | 37780 | 17.41% |
| 2024-11-05 | 22.000 | 24.650 | 0.660 | 2.75% | 21.990 | 27.000 | 169798 | 41170 | 19.37% |
| 2024-11-04 | 20.000 | 23.990 | 5.200 | 27.67% | 20.000 | 23.990 | 153227 | 34356 | 17.48% |
| 2024-11-01 | 19.560 | 18.790 | -0.510 | -2.64% | 18.760 | 20.960 | 94518 | 18697 | 10.78% |
| 2024-10-31 | 19.600 | 19.300 | -0.700 | -3.50% | 18.600 | 20.920 | 82044 | 16077 | 9.36% |
| 2024-10-30 | 20.530 | 20.000 | -1.390 | -6.50% | 19.630 | 22.770 | 107424 | 22605 | 12.26% |
| 2024-10-29 | 19.240 | 21.390 | 2.690 | 14.39% | 18.300 | 22.000 | 131226 | 26369 | 14.97% |
| 2024-10-28 | 17.990 | 18.700 | 0.400 | 2.19% | 17.300 | 18.750 | 74619 | 13466 | 8.51% |
| 2024-10-25 | 19.880 | 18.300 | -1.150 | -5.91% | 17.800 | 20.970 | 140003 | 27603 | 15.97% |
| 2024-10-24 | 17.850 | 19.450 | 1.050 | 5.71% | 17.850 | 20.180 | 112139 | 21592 | 12.80% |
| 2024-10-23 | 17.550 | 18.400 | 0.900 | 5.14% | 17.550 | 19.770 | 101425 | 19059 | 11.57% |
| 2024-10-22 | 20.030 | 17.500 | -2.020 | -10.35% | 17.440 | 20.300 | 109920 | 20188 | 12.54% |
| 2024-10-21 | 17.450 | 19.520 | 2.700 | 16.05% | 17.400 | 19.520 | 133584 | 25021 | 15.24% |
| 2024-10-18 | 15.400 | 16.820 | 1.300 | 8.38% | 15.180 | 17.290 | 86877 | 14351 | 9.91% |
| 2024-10-17 | 14.980 | 15.520 | 0.790 | 5.36% | 14.980 | 16.730 | 82746 | 13008 | 9.44% |
| 2024-10-16 | 14.390 | 14.730 | -0.270 | -1.80% | 14.200 | 15.380 | 35813 | 5336 | 4.09% |
| 2024-10-15 | 15.170 | 15.000 | -0.150 | -0.99% | 14.550 | 16.160 | 55204 | 8512 | 6.30% |
| 2024-10-14 | 14.730 | 15.150 | 0.720 | 4.99% | 14.000 | 15.250 | 49696 | 7330 | 5.67% |
| 2024-10-11 | 16.010 | 14.430 | -1.850 | -11.36% | 13.800 | 16.480 | 66432 | 9893 | 7.58% |
| 2024-10-10 | 16.840 | 16.280 | -0.490 | -2.92% | 16.200 | 18.000 | 58813 | 10014 | 6.71% |
| 2024-10-09 | 18.400 | 16.770 | -2.710 | -13.91% | 15.470 | 19.000 | 90344 | 15838 | 10.31% |
| 2024-10-08 | 19.460 | 19.480 | 4.490 | 29.95% | 16.850 | 19.480 | 116720 | 21491 | 13.32% |
| 2024-09-30 | 12.450 | 14.990 | 3.290 | 28.12% | 12.300 | 14.990 | 87055 | 11864 | 9.93% |
| 2024-09-27 | 10.550 | 11.700 | 1.270 | 12.18% | 10.500 | 12.280 | 61091 | 6972 | 6.97% |
| 2024-09-26 | 10.210 | 10.430 | 0.250 | 2.46% | 10.050 | 10.500 | 21516 | 2231 | 2.45% |
| 2024-09-25 | 10.240 | 10.180 | 0.040 | 0.39% | 10.170 | 10.530 | 21536 | 2229 | 2.46% |
| 2024-09-24 | 9.800 | 10.140 | 0.360 | 3.68% | 9.800 | 10.160 | 15266 | 1532 | 1.74% |
| 2024-09-23 | 9.920 | 9.780 | -0.050 | -0.51% | 9.780 | 9.980 | 9379 | 923 | 1.07% |
| 2024-09-20 | 10.010 | 9.830 | -0.150 | -1.50% | 9.830 | 10.050 | 9829 | 975 | 1.12% |
| 2024-09-19 | 9.900 | 9.980 | 0.040 | 0.40% | 9.860 | 10.180 | 14625 | 1465 | 1.67% |
| 2024-09-18 | 10.000 | 9.940 | -0.170 | -1.68% | 9.850 | 10.200 | 11390 | 1135 | 1.30% |
| 2024-09-13 | 9.870 | 10.110 | 0.320 | 3.27% | 9.570 | 10.590 | 33660 | 3405 | 3.84% |
| 2024-09-12 | 9.970 | 9.790 | -0.100 | -1.01% | 9.750 | 10.050 | 7141 | 706 | 0.81% |
| 2024-09-11 | 9.960 | 9.890 | -0.090 | -0.90% | 9.880 | 10.070 | 4963 | 493 | 0.57% |
| 2024-09-10 | 9.990 | 9.980 | 0.060 | 0.60% | 9.830 | 10.090 | 6911 | 686 | 0.79% |
| 2024-09-09 | 10.070 | 9.920 | -0.050 | -0.50% | 9.890 | 10.190 | 7801 | 779 | 0.89% |
| 2024-09-06 | 10.310 | 9.970 | -0.270 | -2.64% | 9.960 | 10.380 | 11314 | 1143 | 1.29% |
| 2024-09-05 | 10.300 | 10.240 | -0.040 | -0.39% | 10.230 | 10.410 | 8984 | 925 | 1.03% |
| 2024-09-04 | 10.490 | 10.280 | -0.280 | -2.65% | 10.210 | 10.490 | 11120 | 1145 | 1.27% |
| 2024-09-03 | 10.480 | 10.560 | 0.070 | 0.67% | 10.370 | 10.730 | 13038 | 1373 | 1.49% |
| 2024-09-02 | 10.540 | 10.490 | -0.110 | -1.04% | 10.400 | 10.740 | 13268 | 1397 | 1.51% |
| 2024-08-30 | 10.700 | 10.600 | 0.260 | 2.51% | 10.530 | 10.900 | 21898 | 2341 | 2.50% |
| 2024-08-29 | 10.150 | 10.340 | 0.150 | 1.47% | 9.910 | 10.370 | 14003 | 1424 | 1.60% |
| 2024-08-28 | 10.110 | 10.190 | 0.090 | 0.89% | 9.890 | 10.450 | 16027 | 1633 | 1.83% |
| 2024-08-27 | 10.570 | 10.100 | -0.570 | -5.34% | 10.050 | 10.680 | 16206 | 1664 | 1.85% |
| 2024-08-26 | 10.750 | 10.670 | 0.060 | 0.57% | 10.590 | 10.960 | 14166 | 1525 | 1.62% |
| 2024-08-23 | 10.910 | 10.610 | -0.230 | -2.12% | 10.460 | 10.910 | 17394 | 1853 | 1.99% |
| 2024-08-22 | 11.340 | 10.840 | -0.720 | -6.23% | 10.830 | 11.500 | 27806 | 3098 | 3.18% |
| 2024-08-21 | 11.250 | 11.560 | 0.410 | 3.68% | 11.050 | 11.600 | 40713 | 4630 | 4.65% |
| 2024-08-20 | 10.880 | 11.150 | 0.340 | 3.15% | 10.690 | 11.330 | 26332 | 2922 | 3.01% |
| 2024-08-19 | 11.060 | 10.810 | -0.300 | -2.70% | 10.700 | 11.260 | 13236 | 1449 | 1.51% |
| 2024-08-16 | 11.070 | 11.110 | 0.030 | 0.27% | 10.990 | 11.250 | 10342 | 1152 | 1.18% |
| 2024-08-15 | 10.920 | 11.080 | 0.110 | 1.00% | 10.770 | 11.600 | 15972 | 1774 | 1.83% |
| 2024-08-14 | 11.130 | 10.970 | -0.070 | -0.63% | 10.910 | 11.180 | 7280 | 802 | 0.83% |
| 2024-08-13 | 11.050 | 11.040 | 0.090 | 0.82% | 10.770 | 11.080 | 7584 | 832 | 0.87% |