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 | 20.830 | 22.150 | 1.050 | 4.98% | 20.530 | 23.660 | 101963 | 22506 | 18.23% |
| 2024-11-20 | 19.500 | 21.100 | 1.110 | 5.55% | 19.230 | 21.330 | 70342 | 14367 | 12.58% |
| 2024-11-19 | 18.710 | 19.990 | 1.240 | 6.61% | 18.000 | 20.060 | 60887 | 11667 | 10.89% |
| 2024-11-18 | 20.850 | 18.750 | -2.150 | -10.29% | 18.750 | 20.900 | 57469 | 11218 | 10.28% |
| 2024-11-15 | 21.390 | 20.900 | -0.610 | -2.84% | 20.680 | 22.000 | 55313 | 11723 | 9.89% |
| 2024-11-14 | 21.600 | 21.510 | -0.250 | -1.15% | 20.530 | 22.700 | 64182 | 13916 | 11.48% |
| 2024-11-13 | 22.060 | 21.760 | -1.020 | -4.48% | 20.950 | 22.390 | 66737 | 14364 | 11.93% |
| 2024-11-12 | 21.400 | 22.780 | 1.230 | 5.71% | 21.210 | 23.190 | 109670 | 24387 | 19.61% |
| 2024-11-11 | 21.380 | 21.550 | -1.460 | -6.35% | 20.120 | 21.690 | 110061 | 23053 | 19.68% |
| 2024-11-08 | 24.560 | 23.010 | -2.990 | -11.50% | 22.520 | 26.000 | 150636 | 35921 | 26.94% |
| 2024-11-07 | 26.800 | 26.000 | -0.800 | -2.99% | 25.250 | 33.900 | 179063 | 52587 | 32.02% |
| 2024-11-06 | 27.500 | 26.800 | 2.050 | 8.28% | 25.890 | 32.170 | 193949 | 57642 | 34.69% |
| 2024-11-05 | 21.400 | 24.750 | 5.710 | 29.99% | 19.910 | 24.750 | 152556 | 34582 | 27.28% |
| 2024-11-04 | 15.500 | 19.040 | 4.390 | 29.97% | 13.920 | 19.040 | 164231 | 26775 | 29.37% |
| 2024-11-01 | 10.970 | 14.650 | 3.380 | 29.99% | 10.600 | 14.650 | 146679 | 19459 | 26.23% |
| 2024-10-31 | 12.000 | 11.270 | -1.000 | -8.15% | 10.960 | 12.010 | 49517 | 5659 | 8.86% |
| 2024-10-30 | 11.070 | 12.270 | 0.820 | 7.16% | 10.880 | 13.500 | 72631 | 8647 | 12.99% |
| 2024-10-29 | 11.000 | 11.450 | 0.600 | 5.53% | 10.520 | 11.950 | 61193 | 6804 | 10.94% |
| 2024-10-28 | 9.700 | 10.850 | 0.970 | 9.82% | 9.700 | 11.050 | 53193 | 5590 | 9.51% |
| 2024-10-25 | 10.150 | 9.880 | -0.270 | -2.66% | 9.800 | 10.900 | 51392 | 5363 | 9.19% |
| 2024-10-24 | 9.780 | 10.150 | 0.400 | 4.10% | 9.560 | 10.300 | 42322 | 4246 | 7.57% |
| 2024-10-23 | 9.550 | 9.750 | 0.100 | 1.04% | 9.310 | 9.970 | 28238 | 2745 | 5.05% |
| 2024-10-22 | 10.060 | 9.650 | -0.450 | -4.46% | 9.390 | 10.190 | 49314 | 4799 | 8.82% |
| 2024-10-21 | 9.340 | 10.100 | 1.050 | 11.60% | 9.080 | 10.300 | 52543 | 5070 | 9.39% |
| 2024-10-18 | 8.600 | 9.050 | 0.400 | 4.62% | 8.510 | 9.200 | 25483 | 2277 | 4.56% |
| 2024-10-17 | 8.490 | 8.650 | 0.250 | 2.98% | 8.450 | 9.090 | 28749 | 2516 | 5.14% |
| 2024-10-16 | 8.300 | 8.400 | 0.070 | 0.84% | 8.100 | 8.500 | 9667 | 805 | 1.73% |
| 2024-10-15 | 8.420 | 8.330 | -0.160 | -1.88% | 8.310 | 8.780 | 14027 | 1197 | 2.51% |
| 2024-10-14 | 8.170 | 8.490 | 0.270 | 3.28% | 8.170 | 8.590 | 13577 | 1140 | 2.43% |
| 2024-10-11 | 8.570 | 8.220 | -0.440 | -5.08% | 8.000 | 8.860 | 17838 | 1485 | 3.19% |
| 2024-10-10 | 8.880 | 8.660 | -0.040 | -0.46% | 8.400 | 9.120 | 21859 | 1926 | 3.91% |
| 2024-10-09 | 10.000 | 8.700 | -2.160 | -19.89% | 8.550 | 10.000 | 29344 | 2738 | 5.25% |
| 2024-10-08 | 11.480 | 10.860 | 1.510 | 16.15% | 9.650 | 11.500 | 55477 | 5916 | 9.92% |
| 2024-09-30 | 8.500 | 9.350 | 1.300 | 16.15% | 8.100 | 9.480 | 55623 | 5003 | 9.94% |
| 2024-09-27 | 7.600 | 8.050 | 0.460 | 6.06% | 7.600 | 8.210 | 21907 | 1752 | 3.92% |
| 2024-09-26 | 7.470 | 7.590 | 0.180 | 2.43% | 7.350 | 7.630 | 5115 | 383 | 0.91% |
| 2024-09-25 | 7.450 | 7.410 | 0.030 | 0.41% | 7.400 | 7.550 | 2388 | 178 | 0.43% |
| 2024-09-24 | 7.360 | 7.380 | 0.050 | 0.68% | 7.330 | 7.490 | 2948 | 218 | 0.53% |
| 2024-09-23 | 7.330 | 7.330 | 0.000 | 0.00% | 7.330 | 7.400 | 502 | 36 | 0.09% |
| 2024-09-20 | 7.470 | 7.330 | -0.220 | -2.91% | 7.310 | 7.510 | 2228 | 164 | 0.40% |
| 2024-09-19 | 7.310 | 7.550 | 0.200 | 2.72% | 7.310 | 7.900 | 2880 | 219 | 0.51% |
| 2024-09-18 | 7.380 | 7.350 | -0.040 | -0.54% | 7.300 | 7.480 | 1746 | 128 | 0.31% |
| 2024-09-13 | 7.390 | 7.390 | 0.070 | 0.96% | 7.300 | 7.470 | 1842 | 135 | 0.33% |
| 2024-09-12 | 7.380 | 7.320 | 0.010 | 0.14% | 7.310 | 7.380 | 461 | 33 | 0.08% |
| 2024-09-11 | 7.360 | 7.310 | -0.030 | -0.41% | 7.300 | 7.370 | 530 | 38 | 0.09% |
| 2024-09-10 | 7.330 | 7.340 | 0.000 | 0.00% | 7.290 | 7.360 | 1186 | 86 | 0.21% |
| 2024-09-09 | 7.320 | 7.340 | 0.010 | 0.14% | 7.320 | 7.380 | 727 | 53 | 0.13% |
| 2024-09-06 | 7.360 | 7.330 | -0.050 | -0.68% | 7.330 | 7.390 | 2486 | 182 | 0.44% |
| 2024-09-05 | 7.350 | 7.380 | 0.020 | 0.27% | 7.350 | 7.390 | 254 | 18 | 0.05% |
| 2024-09-04 | 7.340 | 7.360 | 0.000 | 0.00% | 7.340 | 7.380 | 610 | 44 | 0.11% |
| 2024-09-03 | 7.430 | 7.360 | 0.000 | 0.00% | 7.350 | 7.430 | 1192 | 87 | 0.21% |
| 2024-09-02 | 7.320 | 7.360 | -0.020 | -0.27% | 7.300 | 7.400 | 2699 | 198 | 0.48% |
| 2024-08-30 | 7.390 | 7.380 | 0.040 | 0.54% | 7.310 | 7.480 | 2577 | 190 | 0.46% |
| 2024-08-29 | 7.380 | 7.340 | 0.000 | 0.00% | 7.300 | 7.440 | 997 | 73 | 0.18% |
| 2024-08-28 | 7.480 | 7.340 | 0.000 | 0.00% | 7.290 | 7.480 | 1413 | 103 | 0.25% |
| 2024-08-27 | 7.390 | 7.340 | -0.050 | -0.68% | 7.310 | 7.390 | 1848 | 135 | 0.33% |
| 2024-08-26 | 7.310 | 7.390 | 0.050 | 0.68% | 7.310 | 7.430 | 747 | 55 | 0.13% |
| 2024-08-23 | 7.390 | 7.340 | -0.090 | -1.21% | 7.330 | 7.410 | 4242 | 311 | 0.76% |
| 2024-08-22 | 7.410 | 7.430 | -0.010 | -0.13% | 7.410 | 7.460 | 2351 | 174 | 0.42% |
| 2024-08-21 | 7.510 | 7.440 | -0.050 | -0.67% | 7.410 | 7.510 | 1180 | 88 | 0.21% |
| 2024-08-20 | 7.540 | 7.490 | 0.000 | 0.00% | 7.430 | 7.570 | 1346 | 100 | 0.24% |
| 2024-08-19 | 7.520 | 7.490 | -0.050 | -0.66% | 7.390 | 7.570 | 1463 | 109 | 0.26% |
| 2024-08-16 | 7.500 | 7.540 | 0.000 | 0.00% | 7.500 | 7.590 | 766 | 57 | 0.14% |
| 2024-08-15 | 7.490 | 7.540 | 0.030 | 0.40% | 7.480 | 7.570 | 1787 | 134 | 0.32% |
| 2024-08-14 | 7.450 | 7.510 | 0.000 | 0.00% | 7.450 | 7.520 | 2867 | 214 | 0.51% |
| 2024-08-13 | 7.500 | 7.510 | 0.060 | 0.81% | 7.440 | 7.550 | 1838 | 137 | 0.33% |