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 | 19.940 | 20.330 | 0.530 | 2.68% | 19.360 | 20.550 | 50407 | 10088 | 4.58% |
| 2024-11-20 | 19.500 | 19.800 | 0.270 | 1.38% | 18.810 | 20.000 | 47800 | 9325 | 4.34% |
| 2024-11-19 | 20.600 | 19.530 | -1.690 | -7.96% | 17.990 | 20.800 | 70931 | 13527 | 6.44% |
| 2024-11-18 | 21.450 | 21.220 | 0.500 | 2.41% | 20.250 | 22.300 | 90389 | 19427 | 8.21% |
| 2024-11-15 | 19.800 | 20.720 | 1.030 | 5.23% | 18.880 | 22.260 | 73841 | 15109 | 6.71% |
| 2024-11-14 | 20.500 | 19.690 | -0.630 | -3.10% | 19.520 | 20.850 | 42847 | 8651 | 3.89% |
| 2024-11-13 | 18.800 | 20.320 | 1.240 | 6.50% | 18.610 | 20.420 | 49936 | 9869 | 4.54% |
| 2024-11-12 | 19.630 | 19.080 | -0.550 | -2.80% | 18.800 | 20.370 | 37938 | 7408 | 3.45% |
| 2024-11-11 | 20.010 | 19.630 | -0.670 | -3.30% | 18.510 | 20.040 | 57923 | 11238 | 5.26% |
| 2024-11-08 | 20.100 | 20.300 | -0.110 | -0.54% | 20.000 | 21.380 | 73177 | 15121 | 6.65% |
| 2024-11-07 | 21.600 | 20.410 | 0.470 | 2.36% | 19.210 | 21.600 | 86405 | 17862 | 7.85% |
| 2024-11-06 | 19.580 | 19.940 | 0.440 | 2.26% | 19.210 | 20.880 | 86329 | 17332 | 7.84% |
| 2024-11-05 | 18.340 | 19.500 | 1.350 | 7.44% | 18.080 | 19.670 | 73248 | 13968 | 6.65% |
| 2024-11-04 | 16.500 | 18.150 | 1.300 | 7.72% | 16.480 | 18.200 | 51391 | 8900 | 4.67% |
| 2024-11-01 | 19.560 | 16.850 | -2.700 | -13.81% | 16.760 | 19.740 | 66567 | 12005 | 6.05% |
| 2024-10-31 | 19.880 | 19.550 | -0.590 | -2.93% | 18.240 | 20.670 | 92030 | 17769 | 8.36% |
| 2024-10-30 | 21.000 | 20.140 | -2.160 | -9.69% | 20.000 | 21.850 | 102988 | 21542 | 9.35% |
| 2024-10-29 | 21.690 | 22.300 | -1.140 | -4.86% | 20.610 | 23.490 | 160967 | 35537 | 14.62% |
| 2024-10-28 | 22.110 | 23.440 | 2.850 | 13.84% | 19.990 | 26.700 | 230391 | 52717 | 20.93% |
| 2024-10-25 | 17.050 | 20.590 | 3.580 | 21.05% | 17.050 | 22.110 | 198260 | 41604 | 18.01% |
| 2024-10-24 | 15.010 | 17.010 | 2.150 | 14.47% | 14.260 | 17.690 | 119357 | 19323 | 10.84% |
| 2024-10-23 | 13.980 | 14.860 | 0.860 | 6.14% | 13.470 | 15.360 | 87474 | 12645 | 7.96% |
| 2024-10-22 | 15.500 | 14.000 | -1.440 | -9.33% | 13.700 | 15.800 | 138113 | 20095 | 12.57% |
| 2024-10-21 | 12.240 | 15.440 | 3.560 | 29.97% | 12.160 | 15.440 | 170055 | 24377 | 15.47% |
| 2024-10-18 | 11.370 | 11.880 | 0.630 | 5.60% | 11.250 | 12.110 | 33152 | 3911 | 3.02% |
| 2024-10-17 | 11.100 | 11.250 | 0.310 | 2.83% | 11.090 | 11.770 | 23977 | 2749 | 2.18% |
| 2024-10-16 | 10.770 | 11.020 | 0.150 | 1.38% | 10.600 | 11.070 | 8620 | 938 | 0.78% |
| 2024-10-15 | 11.060 | 10.870 | -0.140 | -1.27% | 10.750 | 11.490 | 10832 | 1205 | 0.99% |
| 2024-10-14 | 10.620 | 11.010 | 0.390 | 3.67% | 10.420 | 11.070 | 17773 | 1928 | 1.62% |
| 2024-10-11 | 11.380 | 10.620 | -0.760 | -6.68% | 10.540 | 11.410 | 10678 | 1155 | 0.97% |
| 2024-10-10 | 11.810 | 11.380 | -0.320 | -2.74% | 11.310 | 12.150 | 12262 | 1439 | 1.12% |
| 2024-10-09 | 12.830 | 11.700 | -2.160 | -15.58% | 11.660 | 12.940 | 24226 | 2967 | 2.20% |
| 2024-10-08 | 14.100 | 13.860 | 2.160 | 18.46% | 12.200 | 14.420 | 51208 | 6859 | 4.66% |
| 2024-09-30 | 10.300 | 11.700 | 1.770 | 17.82% | 10.230 | 12.070 | 29468 | 3309 | 2.68% |
| 2024-09-27 | 9.450 | 9.930 | 0.570 | 6.09% | 9.380 | 10.200 | 8925 | 877 | 0.81% |
| 2024-09-26 | 9.250 | 9.360 | 0.120 | 1.30% | 9.190 | 9.380 | 4207 | 390 | 0.38% |
| 2024-09-25 | 9.260 | 9.240 | -0.050 | -0.54% | 9.240 | 9.500 | 2819 | 264 | 0.26% |
| 2024-09-24 | 9.060 | 9.290 | 0.210 | 2.31% | 9.020 | 9.340 | 2555 | 234 | 0.23% |
| 2024-09-23 | 9.080 | 9.080 | 0.010 | 0.11% | 9.030 | 9.160 | 364 | 32 | 0.03% |
| 2024-09-20 | 9.050 | 9.070 | 0.010 | 0.11% | 9.010 | 9.130 | 358 | 32 | 0.03% |
| 2024-09-19 | 9.060 | 9.060 | -0.020 | -0.22% | 8.950 | 9.200 | 1479 | 133 | 0.13% |
| 2024-09-18 | 9.230 | 9.080 | -0.150 | -1.63% | 8.920 | 9.230 | 1451 | 131 | 0.13% |
| 2024-09-13 | 9.210 | 9.230 | -0.010 | -0.11% | 9.090 | 9.670 | 1658 | 154 | 0.15% |
| 2024-09-12 | 9.290 | 9.240 | -0.020 | -0.22% | 9.170 | 9.310 | 582 | 53 | 0.05% |
| 2024-09-11 | 9.230 | 9.260 | -0.010 | -0.11% | 9.180 | 9.340 | 468 | 43 | 0.04% |
| 2024-09-10 | 9.270 | 9.270 | -0.010 | -0.11% | 9.120 | 9.330 | 567 | 52 | 0.05% |
| 2024-09-09 | 9.400 | 9.280 | -0.070 | -0.75% | 9.130 | 9.400 | 942 | 86 | 0.09% |
| 2024-09-06 | 9.550 | 9.350 | -0.230 | -2.40% | 9.000 | 9.550 | 4040 | 371 | 0.37% |
| 2024-09-05 | 9.540 | 9.580 | 0.010 | 0.10% | 9.470 | 9.580 | 305 | 29 | 0.03% |
| 2024-09-04 | 9.520 | 9.570 | 0.000 | 0.00% | 9.430 | 9.570 | 539 | 51 | 0.05% |
| 2024-09-03 | 9.430 | 9.570 | 0.070 | 0.74% | 9.420 | 9.620 | 792 | 75 | 0.07% |
| 2024-09-02 | 9.650 | 9.500 | -0.180 | -1.86% | 9.440 | 9.680 | 787 | 74 | 0.07% |
| 2024-08-30 | 9.460 | 9.680 | 0.140 | 1.47% | 9.180 | 9.770 | 2393 | 226 | 0.22% |
| 2024-08-29 | 9.520 | 9.540 | -0.010 | -0.10% | 9.440 | 9.640 | 1012 | 96 | 0.09% |
| 2024-08-28 | 9.500 | 9.550 | 0.060 | 0.63% | 9.400 | 9.580 | 838 | 79 | 0.08% |
| 2024-08-27 | 9.500 | 9.490 | 0.040 | 0.42% | 9.240 | 9.500 | 1677 | 157 | 0.15% |
| 2024-08-26 | 9.500 | 9.450 | -0.040 | -0.42% | 9.410 | 9.500 | 566 | 53 | 0.05% |
| 2024-08-23 | 9.460 | 9.490 | -0.010 | -0.11% | 9.430 | 9.530 | 568 | 53 | 0.05% |
| 2024-08-22 | 9.640 | 9.500 | -0.140 | -1.45% | 9.290 | 9.650 | 1904 | 179 | 0.17% |
| 2024-08-21 | 9.760 | 9.640 | -0.130 | -1.33% | 9.640 | 9.760 | 447 | 43 | 0.04% |
| 2024-08-20 | 9.740 | 9.770 | 0.000 | 0.00% | 9.720 | 9.860 | 682 | 67 | 0.06% |
| 2024-08-19 | 9.830 | 9.770 | -0.080 | -0.81% | 9.760 | 9.860 | 218 | 21 | 0.02% |
| 2024-08-16 | 9.880 | 9.850 | -0.070 | -0.71% | 9.760 | 9.920 | 695 | 68 | 0.06% |
| 2024-08-15 | 9.760 | 9.920 | 0.070 | 0.71% | 9.750 | 9.990 | 799 | 79 | 0.07% |