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 | 33.930 | 33.030 | -1.770 | -5.09% | 32.010 | 36.500 | 118364 | 40147 | 25.28% |
| 2024-11-20 | 29.600 | 34.800 | 4.000 | 12.99% | 29.600 | 38.580 | 148564 | 50709 | 31.73% |
| 2024-11-19 | 28.000 | 30.800 | 0.770 | 2.56% | 24.890 | 31.920 | 114487 | 32416 | 24.45% |
| 2024-11-18 | 28.860 | 30.030 | 1.120 | 3.87% | 28.000 | 31.390 | 111426 | 33281 | 23.80% |
| 2024-11-15 | 26.500 | 28.910 | 0.730 | 2.59% | 24.810 | 34.000 | 144480 | 40922 | 30.86% |
| 2024-11-14 | 27.930 | 28.180 | -0.140 | -0.49% | 27.000 | 31.500 | 140501 | 41467 | 30.01% |
| 2024-11-13 | 25.000 | 28.320 | 4.180 | 17.32% | 23.680 | 30.890 | 125103 | 32629 | 26.72% |
| 2024-11-12 | 25.500 | 24.140 | -2.030 | -7.76% | 23.390 | 27.380 | 98621 | 24683 | 21.07% |
| 2024-11-11 | 26.000 | 26.170 | -2.040 | -7.23% | 25.200 | 27.680 | 142613 | 37308 | 30.46% |
| 2024-11-08 | 22.400 | 28.210 | 6.510 | 30.00% | 22.400 | 28.210 | 175919 | 48231 | 37.58% |
| 2024-11-07 | 20.470 | 21.700 | 1.670 | 8.34% | 20.410 | 22.900 | 103155 | 22317 | 22.03% |
| 2024-11-06 | 20.800 | 20.030 | 0.950 | 4.98% | 19.070 | 22.800 | 113082 | 24238 | 24.15% |
| 2024-11-05 | 17.760 | 19.080 | 1.270 | 7.13% | 17.760 | 19.390 | 53517 | 10073 | 11.43% |
| 2024-11-04 | 17.300 | 17.810 | 0.710 | 4.15% | 17.030 | 18.300 | 30777 | 5453 | 6.57% |
| 2024-11-01 | 19.800 | 17.100 | -2.870 | -14.37% | 17.010 | 19.940 | 59519 | 10987 | 12.71% |
| 2024-10-31 | 19.070 | 19.970 | 0.920 | 4.83% | 18.710 | 20.580 | 77543 | 15182 | 16.56% |
| 2024-10-30 | 19.320 | 19.050 | -0.300 | -1.55% | 18.400 | 20.050 | 53493 | 10280 | 11.43% |
| 2024-10-29 | 19.800 | 19.350 | -0.200 | -1.02% | 18.990 | 19.990 | 70790 | 13750 | 15.12% |
| 2024-10-28 | 19.500 | 19.550 | -0.670 | -3.31% | 18.120 | 19.950 | 84926 | 16168 | 18.14% |
| 2024-10-25 | 21.300 | 20.220 | 0.240 | 1.20% | 20.030 | 24.520 | 147102 | 32813 | 31.42% |
| 2024-10-24 | 19.600 | 19.980 | -1.300 | -6.11% | 19.280 | 20.980 | 108122 | 21643 | 23.09% |
| 2024-10-23 | 16.900 | 21.280 | 4.120 | 24.01% | 16.500 | 22.200 | 137331 | 26358 | 29.33% |
| 2024-10-22 | 17.500 | 17.160 | -1.190 | -6.49% | 16.520 | 19.660 | 88272 | 15734 | 18.85% |
| 2024-10-21 | 17.110 | 18.350 | 1.570 | 9.36% | 17.050 | 19.150 | 95494 | 17380 | 20.40% |
| 2024-10-18 | 15.690 | 16.780 | 0.860 | 5.40% | 15.410 | 17.480 | 88422 | 14508 | 18.89% |
| 2024-10-17 | 15.550 | 15.920 | 0.520 | 3.38% | 15.400 | 16.850 | 83427 | 13328 | 31.11% |
| 2024-10-16 | 14.800 | 15.400 | -0.250 | -1.60% | 14.330 | 15.730 | 47747 | 7259 | 17.80% |
| 2024-10-15 | 14.400 | 15.650 | 0.570 | 3.78% | 14.050 | 16.860 | 77451 | 12229 | 28.88% |
| 2024-10-14 | 14.450 | 15.080 | 0.630 | 4.36% | 14.070 | 15.230 | 52530 | 7725 | 19.59% |
| 2024-10-11 | 15.560 | 14.450 | -1.400 | -8.83% | 13.560 | 15.960 | 63530 | 9150 | 23.69% |
| 2024-10-10 | 17.480 | 15.850 | 0.060 | 0.38% | 15.710 | 17.480 | 55935 | 9135 | 20.86% |
| 2024-10-09 | 19.120 | 15.790 | -3.870 | -19.68% | 15.790 | 19.420 | 82716 | 15040 | 30.84% |
| 2024-10-08 | 18.630 | 19.660 | 4.530 | 29.94% | 16.000 | 19.660 | 106633 | 19430 | 39.76% |
| 2024-09-30 | 12.400 | 15.130 | 2.890 | 23.61% | 12.400 | 15.580 | 104180 | 14406 | 38.85% |
| 2024-09-27 | 10.670 | 12.240 | 1.660 | 15.69% | 10.670 | 12.700 | 99223 | 11913 | 37.00% |
| 2024-09-26 | 10.750 | 10.580 | -0.150 | -1.40% | 10.310 | 10.850 | 47365 | 4988 | 17.66% |
| 2024-09-25 | 10.540 | 10.730 | 0.050 | 0.47% | 10.540 | 10.980 | 51799 | 5574 | 19.31% |
| 2024-09-24 | 10.200 | 10.680 | 0.240 | 2.30% | 10.010 | 10.910 | 54018 | 5669 | 20.14% |
| 2024-09-23 | 10.300 | 10.440 | 0.030 | 0.29% | 10.210 | 10.950 | 47337 | 5051 | 17.65% |
| 2024-09-20 | 10.800 | 10.410 | -0.320 | -2.98% | 10.220 | 10.940 | 37681 | 3954 | 14.05% |
| 2024-09-19 | 10.880 | 10.730 | 0.000 | 0.00% | 10.540 | 11.090 | 37751 | 4074 | 14.08% |
| 2024-09-18 | 11.110 | 10.730 | -0.360 | -3.25% | 10.620 | 11.310 | 34862 | 3799 | 13.00% |
| 2024-09-13 | 11.090 | 11.090 | -0.130 | -1.16% | 10.750 | 11.600 | 60991 | 6776 | 22.74% |
| 2024-09-12 | 11.130 | 11.220 | -0.280 | -2.43% | 10.900 | 11.890 | 71013 | 8010 | 26.48% |
| 2024-09-11 | 10.300 | 11.500 | 1.290 | 12.63% | 10.240 | 11.990 | 101388 | 11503 | 37.81% |
| 2024-09-10 | 10.560 | 10.210 | -0.310 | -2.95% | 10.060 | 10.700 | 42824 | 4374 | 15.97% |
| 2024-09-09 | 11.110 | 10.520 | -0.950 | -8.28% | 10.500 | 11.550 | 58443 | 6359 | 21.79% |
| 2024-09-06 | 11.500 | 11.470 | -0.200 | -1.71% | 11.200 | 12.070 | 74726 | 8616 | 27.86% |
| 2024-09-05 | 11.000 | 11.670 | 0.170 | 1.48% | 10.850 | 12.080 | 95047 | 10818 | 35.44% |
| 2024-09-04 | 10.340 | 11.500 | 0.870 | 8.18% | 10.120 | 13.000 | 122445 | 14385 | 45.66% |
| 2024-09-03 | 10.000 | 10.630 | 0.500 | 4.94% | 9.660 | 11.120 | 84057 | 8824 | 31.34% |
| 2024-09-02 | 10.400 | 10.130 | -0.370 | -3.52% | 10.000 | 10.690 | 53113 | 5465 | 19.80% |
| 2024-08-30 | 10.050 | 10.500 | -0.180 | -1.69% | 9.800 | 10.950 | 83517 | 8556 | 31.14% |
| 2024-08-29 | 9.990 | 10.680 | 0.860 | 8.76% | 9.790 | 12.000 | 105252 | 11581 | 39.25% |
| 2024-08-28 | 10.220 | 9.820 | -0.710 | -6.74% | 9.800 | 10.500 | 59089 | 5913 | 22.03% |
| 2024-08-27 | 10.000 | 10.530 | -0.040 | -0.38% | 9.510 | 10.530 | 87161 | 8556 | 32.50% |
| 2024-08-26 | 8.740 | 10.570 | 1.850 | 21.22% | 8.720 | 11.330 | 107498 | 11265 | 40.08% |
| 2024-08-23 | 9.220 | 8.720 | -0.910 | -9.45% | 8.500 | 9.330 | 58890 | 5199 | 21.96% |
| 2024-08-22 | 9.300 | 9.630 | 0.440 | 4.79% | 8.910 | 10.480 | 89023 | 8689 | 33.19% |
| 2024-08-21 | 7.740 | 9.190 | 1.260 | 15.89% | 7.740 | 9.500 | 68925 | 6197 | 25.70% |
| 2024-08-20 | 7.760 | 7.930 | 0.150 | 1.93% | 7.620 | 8.140 | 10373 | 823 | 3.87% |
| 2024-08-19 | 7.980 | 7.780 | -0.130 | -1.64% | 7.780 | 8.000 | 4990 | 392 | 1.86% |
| 2024-08-16 | 8.000 | 7.910 | -0.100 | -1.25% | 7.900 | 8.090 | 6774 | 541 | 2.53% |
| 2024-08-15 | 7.990 | 8.010 | -0.050 | -0.62% | 7.980 | 8.210 | 7663 | 617 | 2.86% |
| 2024-08-14 | 8.100 | 8.060 | -0.140 | -1.71% | 7.980 | 8.350 | 9812 | 799 | 3.66% |
| 2024-08-13 | 7.870 | 8.200 | 0.240 | 3.02% | 7.800 | 8.280 | 12467 | 1009 | 4.65% |