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 | 19.800 | 21.760 | 1.710 | 8.53% | 19.600 | 22.000 | 50922 | 10604 | 7.82% |
| 2024-11-20 | 18.010 | 20.050 | 1.790 | 9.80% | 17.530 | 20.870 | 36836 | 7129 | 5.66% |
| 2024-11-19 | 19.050 | 18.260 | -1.620 | -8.15% | 16.820 | 19.810 | 38631 | 7048 | 5.93% |
| 2024-11-18 | 18.600 | 19.880 | 1.230 | 6.60% | 18.410 | 22.260 | 53189 | 10620 | 8.17% |
| 2024-11-15 | 17.660 | 18.650 | 0.750 | 4.19% | 16.600 | 19.650 | 36301 | 6612 | 5.58% |
| 2024-11-14 | 17.890 | 17.900 | -0.030 | -0.17% | 17.560 | 18.250 | 18799 | 3375 | 2.89% |
| 2024-11-13 | 17.400 | 17.930 | 0.680 | 3.94% | 16.500 | 18.250 | 24057 | 4178 | 3.70% |
| 2024-11-12 | 17.890 | 17.250 | -0.440 | -2.49% | 16.680 | 18.500 | 18896 | 3342 | 2.90% |
| 2024-11-11 | 17.370 | 17.690 | 0.330 | 1.90% | 16.330 | 17.690 | 18403 | 3134 | 2.83% |
| 2024-11-08 | 18.490 | 17.360 | -0.540 | -3.02% | 17.260 | 18.760 | 25316 | 4490 | 3.89% |
| 2024-11-07 | 18.220 | 17.900 | 0.290 | 1.65% | 17.400 | 19.090 | 48732 | 8925 | 7.49% |
| 2024-11-06 | 16.400 | 17.610 | 1.210 | 7.38% | 16.400 | 17.990 | 50744 | 8799 | 7.80% |
| 2024-11-05 | 15.180 | 16.400 | 1.230 | 8.11% | 15.180 | 16.470 | 31917 | 5112 | 4.90% |
| 2024-11-04 | 14.230 | 15.170 | 1.050 | 7.44% | 14.230 | 15.350 | 20694 | 3099 | 3.18% |
| 2024-11-01 | 15.310 | 14.120 | -1.130 | -7.41% | 14.120 | 15.530 | 23776 | 3495 | 3.65% |
| 2024-10-31 | 16.450 | 15.250 | -1.120 | -6.84% | 15.100 | 16.770 | 33652 | 5284 | 5.17% |
| 2024-10-30 | 16.440 | 16.370 | -0.140 | -0.85% | 15.800 | 17.110 | 34011 | 5614 | 5.23% |
| 2024-10-29 | 15.710 | 16.510 | 0.800 | 5.09% | 15.710 | 17.200 | 49026 | 8054 | 7.53% |
| 2024-10-28 | 15.030 | 15.710 | 0.730 | 4.87% | 14.300 | 15.720 | 33523 | 5014 | 5.15% |
| 2024-10-25 | 15.440 | 14.980 | -0.200 | -1.32% | 14.620 | 16.760 | 58177 | 9111 | 8.94% |
| 2024-10-24 | 14.210 | 15.180 | 0.980 | 6.90% | 14.100 | 16.500 | 49476 | 7514 | 7.60% |
| 2024-10-23 | 13.140 | 14.200 | 0.800 | 5.97% | 13.050 | 14.640 | 29210 | 4073 | 4.49% |
| 2024-10-22 | 14.200 | 13.400 | -0.800 | -5.63% | 13.210 | 14.740 | 36399 | 5096 | 5.59% |
| 2024-10-21 | 13.850 | 14.200 | 1.110 | 8.48% | 13.400 | 14.360 | 38546 | 5392 | 5.92% |
| 2024-10-18 | 12.660 | 13.090 | 0.430 | 3.40% | 12.510 | 13.400 | 33300 | 4360 | 5.12% |
| 2024-10-17 | 12.430 | 12.660 | 0.110 | 0.88% | 12.330 | 13.400 | 25283 | 3260 | 3.88% |
| 2024-10-16 | 11.510 | 12.550 | 0.700 | 5.91% | 11.510 | 13.040 | 19026 | 2357 | 2.92% |
| 2024-10-15 | 11.620 | 11.850 | 0.170 | 1.46% | 11.470 | 12.130 | 10575 | 1258 | 1.62% |
| 2024-10-14 | 11.050 | 11.680 | 0.760 | 6.96% | 10.730 | 11.700 | 10805 | 1229 | 1.66% |
| 2024-10-11 | 11.740 | 10.920 | -0.920 | -7.77% | 10.830 | 11.750 | 10694 | 1200 | 1.64% |
| 2024-10-10 | 12.200 | 11.840 | -0.260 | -2.15% | 11.580 | 12.570 | 15655 | 1895 | 2.41% |
| 2024-10-09 | 13.570 | 12.100 | -2.450 | -16.84% | 12.000 | 13.570 | 28043 | 3580 | 4.31% |
| 2024-10-08 | 14.980 | 14.550 | 2.270 | 18.49% | 12.770 | 15.490 | 46469 | 6464 | 7.14% |
| 2024-09-30 | 10.990 | 12.280 | 1.590 | 14.87% | 10.990 | 12.660 | 28144 | 3381 | 4.34% |
| 2024-09-27 | 10.010 | 10.690 | 0.780 | 7.87% | 10.010 | 10.960 | 7278 | 767 | 1.12% |
| 2024-09-26 | 9.680 | 9.910 | 0.200 | 2.06% | 9.620 | 9.950 | 1783 | 175 | 0.27% |
| 2024-09-25 | 9.720 | 9.710 | 0.050 | 0.52% | 9.630 | 9.940 | 1690 | 164 | 0.26% |
| 2024-09-24 | 9.300 | 9.660 | 0.400 | 4.32% | 9.250 | 9.680 | 2031 | 193 | 0.31% |
| 2024-09-23 | 9.270 | 9.260 | -0.090 | -0.96% | 9.180 | 9.370 | 2965 | 274 | 0.46% |
| 2024-09-20 | 9.410 | 9.350 | -0.040 | -0.43% | 9.280 | 9.580 | 489 | 45 | 0.08% |
| 2024-09-19 | 9.310 | 9.390 | 0.170 | 1.84% | 9.180 | 9.430 | 2177 | 203 | 0.34% |
| 2024-09-18 | 9.150 | 9.220 | 0.010 | 0.11% | 8.910 | 9.380 | 1976 | 181 | 0.30% |
| 2024-09-13 | 9.160 | 9.210 | -0.020 | -0.22% | 8.970 | 9.420 | 1960 | 179 | 0.30% |
| 2024-09-12 | 9.310 | 9.230 | -0.090 | -0.97% | 9.190 | 9.320 | 1159 | 107 | 0.18% |
| 2024-09-11 | 9.290 | 9.320 | -0.060 | -0.64% | 9.290 | 9.390 | 577 | 53 | 0.09% |
| 2024-09-10 | 9.290 | 9.380 | 0.030 | 0.32% | 9.270 | 9.380 | 499 | 46 | 0.08% |
| 2024-09-09 | 9.270 | 9.350 | 0.000 | 0.00% | 9.260 | 9.350 | 393 | 36 | 0.06% |
| 2024-09-06 | 9.330 | 9.350 | -0.040 | -0.43% | 9.230 | 9.380 | 1468 | 136 | 0.23% |
| 2024-09-05 | 9.360 | 9.390 | 0.030 | 0.32% | 9.350 | 9.490 | 849 | 79 | 0.13% |
| 2024-09-04 | 9.380 | 9.360 | -0.110 | -1.16% | 9.220 | 9.650 | 3998 | 376 | 0.62% |
| 2024-09-03 | 9.690 | 9.470 | -0.220 | -2.27% | 9.440 | 9.760 | 3547 | 337 | 0.55% |
| 2024-09-02 | 9.880 | 9.690 | -0.190 | -1.92% | 9.680 | 9.920 | 3543 | 345 | 0.55% |
| 2024-08-30 | 9.780 | 9.880 | 0.010 | 0.10% | 9.710 | 9.990 | 8034 | 789 | 1.24% |
| 2024-08-29 | 9.830 | 9.870 | 0.050 | 0.51% | 9.670 | 9.880 | 1223 | 119 | 0.19% |
| 2024-08-28 | 9.820 | 9.820 | 0.030 | 0.31% | 9.600 | 9.920 | 1932 | 188 | 0.30% |
| 2024-08-27 | 9.600 | 9.790 | 0.120 | 1.24% | 9.600 | 9.980 | 1634 | 159 | 0.25% |
| 2024-08-26 | 9.550 | 9.670 | 0.200 | 2.11% | 9.470 | 9.700 | 2015 | 193 | 0.31% |
| 2024-08-23 | 9.500 | 9.470 | -0.060 | -0.63% | 9.300 | 9.540 | 1666 | 156 | 0.26% |
| 2024-08-22 | 9.820 | 9.530 | -0.380 | -3.83% | 9.520 | 9.850 | 5923 | 570 | 0.91% |
| 2024-08-21 | 9.750 | 9.910 | 0.410 | 4.32% | 9.750 | 10.470 | 7459 | 756 | 1.15% |
| 2024-08-20 | 9.420 | 9.500 | 0.120 | 1.28% | 9.310 | 9.680 | 1491 | 141 | 0.23% |
| 2024-08-19 | 9.430 | 9.380 | 0.030 | 0.32% | 9.320 | 9.450 | 707 | 66 | 0.11% |
| 2024-08-16 | 9.470 | 9.350 | -0.060 | -0.64% | 9.320 | 9.500 | 530 | 49 | 0.08% |
| 2024-08-15 | 9.230 | 9.410 | 0.100 | 1.07% | 9.230 | 9.430 | 523 | 48 | 0.08% |