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 | 19.100 | 19.200 | 0.740 | 4.01% | 18.440 | 19.970 | 45435 | 8743 | 5.53% |
| 2024-11-20 | 17.650 | 18.460 | 0.940 | 5.37% | 17.520 | 18.500 | 38293 | 6943 | 4.66% |
| 2024-11-19 | 18.800 | 17.520 | -0.920 | -4.99% | 16.680 | 18.800 | 43658 | 7608 | 5.31% |
| 2024-11-18 | 20.620 | 18.440 | -1.600 | -7.98% | 18.300 | 21.000 | 46627 | 9016 | 5.68% |
| 2024-11-15 | 19.990 | 20.040 | -0.360 | -1.76% | 18.910 | 20.880 | 43546 | 8675 | 5.30% |
| 2024-11-14 | 20.830 | 20.400 | 0.300 | 1.49% | 20.100 | 22.790 | 59856 | 12766 | 7.29% |
| 2024-11-13 | 19.970 | 20.100 | 0.390 | 1.98% | 18.820 | 20.170 | 40359 | 7892 | 4.91% |
| 2024-11-12 | 20.900 | 19.710 | -1.390 | -6.59% | 19.410 | 22.800 | 57553 | 11885 | 7.00% |
| 2024-11-11 | 18.990 | 21.100 | 2.780 | 15.17% | 18.200 | 21.880 | 77434 | 15302 | 9.42% |
| 2024-11-08 | 18.500 | 18.320 | -0.550 | -2.91% | 17.890 | 20.100 | 69081 | 13114 | 8.41% |
| 2024-11-07 | 21.000 | 18.870 | 0.650 | 3.57% | 18.510 | 22.880 | 81800 | 16434 | 9.96% |
| 2024-11-06 | 17.500 | 18.220 | 1.170 | 6.86% | 17.170 | 20.400 | 102540 | 19126 | 12.48% |
| 2024-11-05 | 14.880 | 17.050 | 2.350 | 15.99% | 14.500 | 18.760 | 92256 | 14871 | 11.23% |
| 2024-11-04 | 14.350 | 14.700 | 0.590 | 4.18% | 14.140 | 14.940 | 39025 | 5678 | 4.75% |
| 2024-11-01 | 13.890 | 14.110 | 0.080 | 0.57% | 13.280 | 15.090 | 52485 | 7434 | 6.39% |
| 2024-10-31 | 14.900 | 14.030 | -0.450 | -3.11% | 13.730 | 15.170 | 41975 | 6003 | 5.11% |
| 2024-10-30 | 14.390 | 14.480 | -0.180 | -1.23% | 13.880 | 15.420 | 46597 | 6718 | 5.67% |
| 2024-10-29 | 13.900 | 14.660 | 1.040 | 7.64% | 13.110 | 14.780 | 71997 | 10053 | 8.76% |
| 2024-10-28 | 13.930 | 13.620 | -0.260 | -1.87% | 13.030 | 14.360 | 51687 | 7090 | 6.29% |
| 2024-10-25 | 15.990 | 13.880 | -0.560 | -3.88% | 13.460 | 15.990 | 86529 | 13059 | 10.53% |
| 2024-10-24 | 13.750 | 14.440 | 0.740 | 5.40% | 13.500 | 14.860 | 64186 | 9201 | 7.81% |
| 2024-10-23 | 12.330 | 13.700 | 0.830 | 6.45% | 12.280 | 14.190 | 53381 | 7306 | 6.50% |
| 2024-10-22 | 14.650 | 12.870 | -1.780 | -12.15% | 12.240 | 14.650 | 60314 | 8065 | 7.34% |
| 2024-10-21 | 12.450 | 14.650 | 2.030 | 16.09% | 12.450 | 14.980 | 85114 | 12053 | 10.36% |
| 2024-10-18 | 11.580 | 12.620 | 1.040 | 8.98% | 11.350 | 12.900 | 61202 | 7651 | 7.45% |
| 2024-10-17 | 10.900 | 11.580 | 1.140 | 10.92% | 10.820 | 12.000 | 53062 | 6123 | 6.46% |
| 2024-10-16 | 10.340 | 10.440 | 0.080 | 0.77% | 9.990 | 10.470 | 21643 | 2224 | 2.63% |
| 2024-10-15 | 10.520 | 10.360 | -0.110 | -1.05% | 10.120 | 11.000 | 26853 | 2867 | 3.27% |
| 2024-10-14 | 9.740 | 10.470 | 0.850 | 8.84% | 9.740 | 10.480 | 30418 | 3079 | 3.70% |
| 2024-10-11 | 10.610 | 9.620 | -1.180 | -10.93% | 9.400 | 10.670 | 20132 | 1999 | 2.45% |
| 2024-10-10 | 11.180 | 10.800 | 0.090 | 0.84% | 10.510 | 11.380 | 22314 | 2455 | 2.72% |
| 2024-10-09 | 12.300 | 10.710 | -2.090 | -16.33% | 10.670 | 12.300 | 34935 | 4016 | 4.25% |
| 2024-10-08 | 13.190 | 12.800 | 2.380 | 22.84% | 11.020 | 13.250 | 55529 | 6775 | 6.76% |
| 2024-09-30 | 9.150 | 10.420 | 1.670 | 19.09% | 9.080 | 10.520 | 39636 | 3889 | 4.82% |
| 2024-09-27 | 8.180 | 8.750 | 0.700 | 8.70% | 8.100 | 8.950 | 20092 | 1717 | 2.44% |
| 2024-09-26 | 7.970 | 8.050 | 0.240 | 3.07% | 7.820 | 8.050 | 8022 | 637 | 0.98% |
| 2024-09-25 | 7.910 | 7.810 | 0.000 | 0.00% | 7.810 | 8.040 | 6814 | 539 | 0.83% |
| 2024-09-24 | 7.630 | 7.810 | 0.160 | 2.09% | 7.620 | 7.840 | 7131 | 551 | 0.87% |
| 2024-09-23 | 7.690 | 7.650 | -0.150 | -1.92% | 7.620 | 7.860 | 6885 | 528 | 0.84% |
| 2024-09-20 | 8.110 | 7.800 | 0.130 | 1.69% | 7.780 | 8.300 | 14536 | 1174 | 1.77% |
| 2024-09-19 | 7.740 | 7.670 | 0.040 | 0.52% | 7.620 | 7.790 | 2453 | 188 | 0.30% |
| 2024-09-18 | 7.740 | 7.630 | -0.110 | -1.42% | 7.630 | 7.770 | 2291 | 175 | 0.28% |
| 2024-09-13 | 7.680 | 7.740 | 0.130 | 1.71% | 7.540 | 7.850 | 4150 | 318 | 0.50% |
| 2024-09-12 | 7.840 | 7.610 | -0.150 | -1.93% | 7.580 | 7.840 | 2727 | 209 | 0.33% |
| 2024-09-11 | 7.720 | 7.760 | 0.000 | 0.00% | 7.700 | 7.870 | 2003 | 155 | 0.24% |
| 2024-09-10 | 8.060 | 7.760 | -0.100 | -1.27% | 7.740 | 8.080 | 2387 | 187 | 0.29% |
| 2024-09-09 | 7.930 | 7.860 | -0.090 | -1.13% | 7.660 | 7.970 | 2891 | 227 | 0.35% |
| 2024-09-06 | 7.960 | 7.950 | -0.050 | -0.63% | 7.950 | 8.140 | 3772 | 302 | 0.46% |
| 2024-09-05 | 7.850 | 8.000 | 0.100 | 1.27% | 7.850 | 8.100 | 4604 | 368 | 0.56% |
| 2024-09-04 | 7.930 | 7.900 | 0.030 | 0.38% | 7.770 | 8.020 | 4610 | 364 | 0.56% |
| 2024-09-03 | 7.820 | 7.870 | 0.020 | 0.25% | 7.690 | 7.880 | 3049 | 238 | 0.37% |
| 2024-09-02 | 7.980 | 7.850 | 0.010 | 0.13% | 7.810 | 7.980 | 3733 | 293 | 0.45% |
| 2024-08-30 | 7.820 | 7.840 | 0.120 | 1.55% | 7.700 | 7.950 | 5811 | 454 | 0.71% |
| 2024-08-29 | 7.700 | 7.720 | 0.060 | 0.78% | 7.560 | 7.750 | 3907 | 299 | 0.48% |
| 2024-08-28 | 7.860 | 7.660 | 0.040 | 0.52% | 7.510 | 7.860 | 3868 | 297 | 0.46% |
| 2024-08-27 | 7.800 | 7.620 | -0.200 | -2.56% | 7.500 | 7.870 | 5485 | 418 | 0.66% |
| 2024-08-26 | 7.930 | 7.820 | -0.010 | -0.13% | 7.750 | 8.040 | 3322 | 260 | 0.40% |
| 2024-08-23 | 8.190 | 7.830 | -0.270 | -3.33% | 7.820 | 8.190 | 7645 | 606 | 0.91% |
| 2024-08-22 | 7.860 | 8.100 | 0.250 | 3.18% | 7.800 | 8.110 | 6271 | 499 | 0.75% |
| 2024-08-21 | 7.980 | 7.850 | -0.150 | -1.88% | 7.810 | 7.980 | 6909 | 543 | 0.83% |
| 2024-08-20 | 7.990 | 8.000 | 0.020 | 0.25% | 7.950 | 8.100 | 4804 | 384 | 0.57% |
| 2024-08-19 | 8.160 | 7.980 | -0.070 | -0.87% | 7.970 | 8.160 | 6725 | 538 | 0.80% |
| 2024-08-16 | 8.240 | 8.050 | -0.100 | -1.23% | 8.050 | 8.250 | 7465 | 605 | 0.89% |
| 2024-08-15 | 8.120 | 8.150 | -0.040 | -0.49% | 8.110 | 8.270 | 12837 | 1047 | 1.53% |
| 2024-08-14 | 8.250 | 8.190 | -0.360 | -4.21% | 8.140 | 8.580 | 23046 | 1910 | 2.75% |
| 2024-08-13 | 8.700 | 8.550 | 0.580 | 7.28% | 8.410 | 9.490 | 34897 | 3096 | 4.17% |