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 | 23.600 | 25.650 | 1.490 | 6.17% | 23.330 | 26.030 | 60265 | 15072 | 17.20% |
| 2024-11-20 | 23.010 | 24.160 | 0.080 | 0.33% | 22.520 | 24.770 | 61226 | 14390 | 17.48% |
| 2024-11-19 | 24.700 | 24.080 | -3.910 | -13.97% | 22.010 | 25.800 | 75220 | 17902 | 21.47% |
| 2024-11-18 | 24.300 | 27.990 | 4.890 | 21.17% | 24.100 | 30.030 | 101482 | 28656 | 28.97% |
| 2024-11-15 | 20.960 | 23.100 | 1.830 | 8.60% | 20.240 | 23.990 | 61902 | 13888 | 17.67% |
| 2024-11-14 | 19.980 | 21.270 | 1.080 | 5.35% | 19.980 | 22.880 | 47513 | 10145 | 13.56% |
| 2024-11-13 | 20.170 | 20.190 | 0.040 | 0.20% | 19.000 | 20.200 | 16222 | 3187 | 4.63% |
| 2024-11-12 | 20.110 | 20.150 | 0.170 | 0.85% | 19.400 | 20.800 | 19349 | 3886 | 5.52% |
| 2024-11-11 | 20.090 | 19.980 | -0.420 | -2.06% | 18.990 | 20.300 | 19923 | 3913 | 5.69% |
| 2024-11-08 | 21.200 | 20.400 | -0.550 | -2.63% | 20.000 | 21.490 | 25346 | 5234 | 7.24% |
| 2024-11-07 | 21.230 | 20.950 | 0.050 | 0.24% | 20.500 | 21.910 | 40314 | 8524 | 11.51% |
| 2024-11-06 | 19.740 | 20.900 | 1.380 | 7.07% | 19.190 | 21.050 | 45241 | 9195 | 12.92% |
| 2024-11-05 | 18.260 | 19.520 | 1.510 | 8.38% | 17.950 | 19.780 | 36642 | 6972 | 10.46% |
| 2024-11-04 | 17.100 | 18.010 | 1.010 | 5.94% | 17.100 | 18.200 | 17930 | 3181 | 5.12% |
| 2024-11-01 | 18.600 | 17.000 | -1.650 | -8.85% | 16.600 | 18.610 | 22613 | 3998 | 6.46% |
| 2024-10-31 | 19.550 | 18.650 | -1.000 | -5.09% | 18.260 | 20.150 | 33251 | 6340 | 9.49% |
| 2024-10-30 | 19.850 | 19.650 | -0.690 | -3.39% | 19.050 | 21.300 | 43513 | 8714 | 12.42% |
| 2024-10-29 | 19.330 | 20.340 | 1.220 | 6.38% | 18.510 | 20.480 | 54150 | 10552 | 15.46% |
| 2024-10-28 | 19.500 | 19.120 | -0.720 | -3.63% | 18.200 | 19.600 | 58778 | 11007 | 16.78% |
| 2024-10-25 | 22.000 | 19.840 | -3.260 | -14.11% | 19.290 | 23.990 | 89115 | 19722 | 25.44% |
| 2024-10-24 | 18.000 | 23.100 | 4.430 | 23.73% | 17.500 | 23.400 | 103426 | 20632 | 29.53% |
| 2024-10-23 | 15.580 | 18.670 | 2.370 | 14.54% | 14.800 | 20.580 | 85343 | 14906 | 24.36% |
| 2024-10-22 | 15.400 | 16.300 | 0.900 | 5.84% | 14.000 | 18.000 | 64623 | 10447 | 18.45% |
| 2024-10-21 | 14.550 | 15.400 | 1.410 | 10.08% | 14.000 | 15.410 | 42134 | 6270 | 12.03% |
| 2024-10-18 | 13.260 | 13.990 | 0.890 | 6.79% | 13.140 | 14.600 | 36186 | 5040 | 10.33% |
| 2024-10-17 | 12.700 | 13.100 | 0.650 | 5.22% | 12.660 | 14.500 | 32642 | 4474 | 9.32% |
| 2024-10-16 | 11.940 | 12.450 | 0.410 | 3.41% | 11.820 | 12.540 | 9144 | 1117 | 2.61% |
| 2024-10-15 | 12.400 | 12.040 | -0.300 | -2.43% | 11.940 | 12.770 | 10009 | 1242 | 2.87% |
| 2024-10-14 | 11.600 | 12.340 | 0.450 | 3.78% | 11.600 | 12.790 | 10387 | 1263 | 2.98% |
| 2024-10-11 | 12.610 | 11.890 | -0.910 | -7.11% | 11.500 | 12.920 | 15293 | 1839 | 4.38% |
| 2024-10-10 | 13.020 | 12.800 | -0.090 | -0.70% | 12.700 | 13.800 | 13174 | 1733 | 3.78% |
| 2024-10-09 | 14.670 | 12.890 | -2.510 | -16.30% | 12.520 | 14.670 | 18987 | 2600 | 5.44% |
| 2024-10-08 | 15.680 | 15.400 | 2.370 | 18.19% | 13.670 | 16.580 | 40688 | 6111 | 11.67% |
| 2024-09-30 | 11.810 | 13.030 | 1.780 | 15.82% | 11.490 | 13.390 | 29600 | 3749 | 8.49% |
| 2024-09-27 | 10.680 | 11.250 | 0.670 | 6.33% | 10.680 | 11.560 | 11813 | 1320 | 3.39% |
| 2024-09-26 | 10.450 | 10.580 | 0.220 | 2.12% | 10.200 | 10.680 | 7293 | 763 | 2.05% |
| 2024-09-25 | 10.410 | 10.360 | 0.050 | 0.48% | 10.310 | 10.650 | 4247 | 444 | 1.19% |
| 2024-09-24 | 10.220 | 10.310 | 0.160 | 1.58% | 10.050 | 10.390 | 3831 | 392 | 1.08% |
| 2024-09-23 | 10.280 | 10.150 | -0.050 | -0.49% | 10.060 | 10.280 | 1767 | 179 | 0.50% |
| 2024-09-20 | 10.280 | 10.200 | -0.080 | -0.78% | 10.120 | 10.380 | 1669 | 170 | 0.47% |
| 2024-09-19 | 10.320 | 10.280 | 0.020 | 0.19% | 10.160 | 10.390 | 2230 | 229 | 0.63% |
| 2024-09-18 | 10.110 | 10.260 | 0.090 | 0.88% | 9.960 | 10.350 | 2636 | 268 | 0.74% |
| 2024-09-13 | 10.140 | 10.170 | 0.120 | 1.19% | 9.950 | 10.500 | 2553 | 259 | 0.72% |
| 2024-09-12 | 10.360 | 10.050 | -0.230 | -2.24% | 10.000 | 10.360 | 2071 | 210 | 0.58% |
| 2024-09-11 | 10.290 | 10.280 | -0.050 | -0.48% | 10.220 | 10.420 | 1329 | 137 | 0.37% |
| 2024-09-10 | 10.510 | 10.330 | -0.140 | -1.34% | 10.280 | 10.510 | 2057 | 213 | 0.58% |
| 2024-09-09 | 10.260 | 10.470 | 0.270 | 2.65% | 10.140 | 10.560 | 6831 | 709 | 1.92% |
| 2024-09-06 | 10.200 | 10.200 | 0.010 | 0.10% | 10.110 | 10.230 | 1292 | 131 | 0.36% |
| 2024-09-05 | 10.100 | 10.190 | 0.050 | 0.49% | 10.040 | 10.190 | 2006 | 202 | 0.56% |
| 2024-09-04 | 10.080 | 10.140 | -0.040 | -0.39% | 10.040 | 10.220 | 1727 | 174 | 0.48% |
| 2024-09-03 | 10.240 | 10.180 | 0.020 | 0.20% | 10.020 | 10.370 | 2078 | 210 | 0.58% |
| 2024-09-02 | 10.460 | 10.160 | -0.250 | -2.40% | 10.160 | 10.460 | 9779 | 899 | 2.74% |
| 2024-08-30 | 10.300 | 10.410 | 0.170 | 1.66% | 10.160 | 10.490 | 3614 | 374 | 1.01% |
| 2024-08-29 | 10.290 | 10.240 | -0.010 | -0.10% | 10.150 | 10.330 | 1459 | 149 | 0.41% |
| 2024-08-28 | 10.400 | 10.250 | -0.080 | -0.77% | 10.120 | 10.400 | 1595 | 163 | 0.45% |
| 2024-08-27 | 10.020 | 10.330 | 0.270 | 2.68% | 10.000 | 10.330 | 4537 | 463 | 1.27% |
| 2024-08-26 | 10.140 | 10.060 | 0.000 | 0.00% | 10.010 | 10.350 | 2211 | 224 | 0.62% |
| 2024-08-23 | 10.070 | 10.060 | 0.080 | 0.80% | 9.920 | 10.100 | 3151 | 315 | 0.88% |
| 2024-08-22 | 10.330 | 9.980 | -0.290 | -2.82% | 9.980 | 10.360 | 6148 | 624 | 1.73% |
| 2024-08-21 | 10.730 | 10.270 | -0.680 | -6.21% | 10.260 | 10.730 | 11160 | 1165 | 3.13% |
| 2024-08-20 | 11.800 | 10.950 | 0.220 | 2.05% | 10.910 | 12.100 | 16984 | 1947 | 4.76% |
| 2024-08-19 | 10.770 | 10.730 | 0.060 | 0.56% | 10.610 | 10.770 | 1581 | 169 | 0.44% |
| 2024-08-16 | 10.930 | 10.670 | -0.180 | -1.66% | 10.580 | 10.930 | 2886 | 309 | 0.81% |
| 2024-08-15 | 11.060 | 10.850 | -0.170 | -1.54% | 10.670 | 11.180 | 3395 | 369 | 0.95% |
| 2024-08-14 | 11.060 | 11.020 | 0.060 | 0.55% | 10.760 | 11.250 | 3049 | 337 | 0.85% |
| 2024-08-13 | 10.940 | 10.960 | 0.020 | 0.18% | 10.610 | 11.020 | 4417 | 478 | 1.24% |