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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 19.500 | 20.000 | 0.180 | 0.91% | 19.290 | 20.270 | 44873 | 8872 | 11.13% |
| 2024-12-02 | 18.560 | 19.820 | 1.330 | 7.19% | 18.370 | 19.850 | 44373 | 8478 | 11.01% |
| 2024-11-29 | 18.240 | 18.490 | 0.090 | 0.49% | 17.710 | 19.180 | 42258 | 7772 | 10.48% |
| 2024-11-28 | 19.240 | 18.400 | -0.600 | -3.16% | 18.400 | 19.880 | 45913 | 8863 | 11.39% |
| 2024-11-27 | 18.440 | 19.000 | 0.000 | 0.00% | 17.500 | 19.370 | 39093 | 7176 | 9.70% |
| 2024-11-26 | 21.060 | 19.000 | -2.680 | -12.36% | 19.000 | 21.720 | 56247 | 11430 | 13.95% |
| 2024-11-25 | 22.990 | 21.680 | -0.890 | -3.94% | 20.420 | 23.000 | 75898 | 16280 | 18.83% |
| 2024-11-22 | 21.600 | 22.570 | 0.000 | 0.00% | 21.450 | 25.550 | 108449 | 25305 | 26.91% |
| 2024-11-21 | 21.330 | 22.570 | 1.310 | 6.16% | 21.180 | 23.500 | 78438 | 17571 | 19.46% |
| 2024-11-20 | 19.820 | 21.260 | 1.370 | 6.89% | 19.520 | 21.900 | 55937 | 11689 | 13.88% |
| 2024-11-19 | 21.300 | 19.890 | -2.000 | -9.14% | 18.000 | 21.740 | 52538 | 10502 | 13.03% |
| 2024-11-18 | 20.890 | 21.890 | 1.030 | 4.94% | 19.680 | 21.890 | 55626 | 11754 | 13.80% |
| 2024-11-15 | 19.200 | 20.860 | 0.470 | 2.31% | 19.010 | 21.500 | 55030 | 11294 | 13.65% |
| 2024-11-14 | 21.490 | 20.390 | -0.350 | -1.69% | 19.800 | 22.660 | 58657 | 12577 | 14.55% |
| 2024-11-13 | 19.510 | 20.740 | 1.120 | 5.71% | 18.380 | 20.850 | 46985 | 9276 | 11.66% |
| 2024-11-12 | 19.660 | 19.620 | -0.040 | -0.20% | 18.800 | 20.420 | 36341 | 7113 | 9.02% |
| 2024-11-11 | 19.950 | 19.660 | -0.390 | -1.95% | 18.670 | 20.300 | 45279 | 8789 | 11.23% |
| 2024-11-08 | 21.010 | 20.050 | -1.330 | -6.22% | 19.600 | 22.800 | 76758 | 15934 | 19.04% |
| 2024-11-07 | 24.800 | 21.380 | -1.060 | -4.72% | 21.000 | 26.900 | 97533 | 23022 | 24.20% |
| 2024-11-06 | 20.970 | 22.440 | 0.940 | 4.37% | 20.970 | 23.500 | 92564 | 20708 | 22.97% |
| 2024-11-05 | 19.270 | 21.500 | 1.330 | 6.59% | 19.000 | 22.690 | 92154 | 19625 | 22.86% |
| 2024-11-04 | 16.900 | 20.170 | 1.680 | 9.09% | 16.900 | 21.000 | 78294 | 14770 | 19.42% |
| 2024-11-01 | 17.330 | 18.490 | 0.070 | 0.38% | 17.240 | 22.080 | 99739 | 19552 | 24.75% |
| 2024-10-31 | 17.100 | 18.420 | 1.720 | 10.30% | 16.260 | 20.500 | 90627 | 16257 | 22.48% |
| 2024-10-30 | 16.090 | 16.700 | 0.310 | 1.89% | 15.400 | 17.150 | 40783 | 6642 | 10.12% |
| 2024-10-29 | 15.730 | 16.390 | 0.940 | 6.08% | 15.540 | 16.590 | 43806 | 7036 | 10.87% |
| 2024-10-28 | 15.430 | 15.450 | -0.250 | -1.59% | 14.860 | 15.840 | 30950 | 4744 | 7.68% |
| 2024-10-25 | 16.080 | 15.700 | -0.040 | -0.25% | 15.400 | 17.500 | 66733 | 10982 | 16.56% |
| 2024-10-24 | 14.980 | 15.740 | 0.690 | 4.58% | 14.830 | 16.280 | 33872 | 5266 | 8.40% |
| 2024-10-23 | 14.600 | 15.050 | 0.340 | 2.31% | 14.600 | 15.590 | 28327 | 4279 | 7.03% |
| 2024-10-22 | 16.810 | 14.710 | -2.510 | -14.58% | 14.590 | 16.810 | 54694 | 8449 | 13.57% |
| 2024-10-21 | 14.500 | 17.220 | 3.020 | 21.27% | 14.180 | 18.000 | 93582 | 14891 | 23.22% |
| 2024-10-18 | 12.580 | 14.200 | 1.880 | 15.26% | 12.280 | 14.620 | 60525 | 8223 | 15.02% |
| 2024-10-17 | 11.880 | 12.320 | 0.680 | 5.84% | 11.850 | 13.270 | 37668 | 4732 | 9.35% |
| 2024-10-16 | 11.370 | 11.640 | 0.100 | 0.87% | 11.250 | 11.750 | 10449 | 1207 | 2.59% |
| 2024-10-15 | 11.890 | 11.540 | -0.460 | -3.83% | 11.500 | 12.450 | 17016 | 2046 | 4.22% |
| 2024-10-14 | 11.550 | 12.000 | 0.450 | 3.90% | 11.300 | 12.360 | 18391 | 2180 | 4.56% |
| 2024-10-11 | 12.550 | 11.550 | -1.250 | -9.77% | 11.240 | 12.970 | 18383 | 2168 | 4.56% |
| 2024-10-10 | 14.250 | 12.800 | -0.660 | -4.90% | 12.800 | 14.250 | 28235 | 3829 | 7.01% |
| 2024-10-09 | 14.000 | 13.460 | -1.040 | -7.17% | 12.700 | 14.950 | 51235 | 7119 | 12.71% |
| 2024-10-08 | 15.400 | 14.500 | 2.390 | 19.74% | 12.880 | 15.400 | 62088 | 8754 | 15.40% |
| 2024-09-30 | 10.660 | 12.110 | 2.160 | 21.71% | 10.230 | 12.570 | 40117 | 4541 | 9.95% |
| 2024-09-27 | 9.270 | 9.950 | 0.770 | 8.39% | 9.250 | 10.390 | 19103 | 1891 | 4.74% |
| 2024-09-26 | 8.980 | 9.180 | 0.190 | 2.11% | 8.860 | 9.200 | 6180 | 558 | 1.53% |
| 2024-09-25 | 8.940 | 8.990 | 0.140 | 1.58% | 8.880 | 9.180 | 6752 | 611 | 1.68% |
| 2024-09-24 | 8.630 | 8.850 | 0.210 | 2.43% | 8.470 | 8.900 | 5717 | 499 | 1.42% |
| 2024-09-23 | 8.680 | 8.640 | -0.020 | -0.23% | 8.510 | 8.690 | 1703 | 146 | 0.42% |
| 2024-09-20 | 8.730 | 8.660 | -0.160 | -1.81% | 8.640 | 8.820 | 3799 | 330 | 0.94% |
| 2024-09-19 | 8.660 | 8.820 | 0.140 | 1.61% | 8.650 | 8.890 | 2871 | 252 | 0.71% |
| 2024-09-18 | 8.780 | 8.680 | -0.170 | -1.92% | 8.600 | 8.900 | 3776 | 329 | 0.94% |
| 2024-09-13 | 8.800 | 8.850 | 0.150 | 1.72% | 8.470 | 9.000 | 6733 | 589 | 1.67% |
| 2024-09-12 | 8.870 | 8.700 | -0.250 | -2.79% | 8.680 | 8.980 | 7218 | 634 | 1.79% |
| 2024-09-11 | 8.960 | 8.950 | -0.100 | -1.10% | 8.870 | 9.200 | 5678 | 510 | 1.41% |
| 2024-09-10 | 8.640 | 9.050 | 0.500 | 5.85% | 8.550 | 9.150 | 9713 | 867 | 2.41% |
| 2024-09-09 | 8.750 | 8.550 | -0.220 | -2.51% | 8.550 | 8.750 | 2699 | 232 | 0.67% |
| 2024-09-06 | 9.060 | 8.770 | -0.300 | -3.31% | 8.650 | 9.110 | 4958 | 438 | 1.23% |
| 2024-09-05 | 9.120 | 9.070 | -0.030 | -0.33% | 9.020 | 9.180 | 1696 | 154 | 0.42% |
| 2024-09-04 | 9.200 | 9.100 | 0.000 | 0.00% | 9.050 | 9.260 | 1694 | 154 | 0.42% |
| 2024-09-03 | 9.230 | 9.100 | -0.050 | -0.55% | 9.060 | 9.230 | 1857 | 169 | 0.46% |
| 2024-09-02 | 9.360 | 9.150 | -0.210 | -2.24% | 9.100 | 9.460 | 1819 | 168 | 0.45% |
| 2024-08-30 | 9.210 | 9.360 | 0.080 | 0.86% | 9.210 | 9.530 | 3423 | 322 | 0.85% |
| 2024-08-29 | 9.450 | 9.280 | -0.280 | -2.93% | 9.110 | 9.480 | 6488 | 602 | 1.61% |
| 2024-08-28 | 9.650 | 9.560 | -0.040 | -0.42% | 9.310 | 9.800 | 2093 | 200 | 0.52% |
| 2024-08-27 | 9.810 | 9.600 | -0.210 | -2.14% | 9.450 | 9.860 | 2894 | 277 | 0.72% |
| 2024-08-26 | 10.070 | 9.810 | -0.100 | -1.01% | 9.770 | 10.120 | 3291 | 325 | 0.82% |