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 | 22.880 | 22.580 | 0.160 | 0.71% | 21.980 | 23.050 | 113336 | 25570 | 10.75% |
| 2024-11-20 | 21.680 | 22.420 | 0.680 | 3.13% | 21.120 | 22.970 | 120419 | 26878 | 11.42% |
| 2024-11-19 | 22.320 | 21.740 | -0.260 | -1.18% | 20.020 | 22.770 | 118739 | 25161 | 11.26% |
| 2024-11-18 | 23.500 | 22.000 | -1.990 | -8.30% | 21.610 | 24.230 | 122821 | 27563 | 11.65% |
| 2024-11-15 | 23.090 | 23.990 | 1.120 | 4.90% | 22.170 | 24.790 | 163819 | 38353 | 15.54% |
| 2024-11-14 | 25.450 | 22.870 | -2.150 | -8.59% | 22.550 | 25.940 | 167121 | 39945 | 15.85% |
| 2024-11-13 | 24.160 | 25.020 | 1.740 | 7.47% | 23.530 | 26.880 | 219416 | 55169 | 20.81% |
| 2024-11-12 | 23.100 | 23.280 | -0.730 | -3.04% | 22.480 | 25.480 | 181799 | 43103 | 17.24% |
| 2024-11-11 | 26.880 | 24.010 | -1.920 | -7.40% | 24.010 | 27.990 | 306090 | 78683 | 29.03% |
| 2024-11-08 | 21.200 | 25.930 | 5.980 | 29.97% | 20.530 | 25.930 | 326837 | 81149 | 31.00% |
| 2024-11-07 | 20.180 | 19.950 | -0.210 | -1.04% | 18.840 | 22.180 | 175831 | 36209 | 16.68% |
| 2024-11-06 | 20.500 | 20.160 | 1.660 | 8.97% | 19.370 | 22.500 | 227817 | 47614 | 21.61% |
| 2024-11-05 | 16.800 | 18.500 | 2.040 | 12.39% | 16.700 | 18.580 | 120339 | 21488 | 11.41% |
| 2024-11-04 | 15.410 | 16.460 | 1.350 | 8.93% | 15.400 | 16.770 | 83923 | 13435 | 7.96% |
| 2024-11-01 | 17.000 | 15.110 | -2.280 | -13.11% | 15.010 | 17.470 | 100480 | 16138 | 9.53% |
| 2024-10-31 | 18.040 | 17.390 | -1.010 | -5.49% | 16.740 | 18.680 | 127504 | 22429 | 12.09% |
| 2024-10-30 | 19.410 | 18.400 | -0.480 | -2.54% | 17.860 | 19.890 | 109267 | 20649 | 10.36% |
| 2024-10-29 | 18.690 | 18.880 | 0.600 | 3.28% | 17.880 | 19.260 | 130264 | 24295 | 12.35% |
| 2024-10-28 | 18.800 | 18.280 | -0.740 | -3.89% | 16.920 | 18.910 | 146209 | 26386 | 13.87% |
| 2024-10-25 | 19.400 | 19.020 | -0.880 | -4.42% | 18.780 | 21.790 | 240707 | 48597 | 22.83% |
| 2024-10-24 | 20.660 | 19.900 | 0.400 | 2.05% | 19.680 | 22.450 | 232094 | 49004 | 22.01% |
| 2024-10-23 | 16.050 | 19.500 | 1.660 | 9.30% | 16.030 | 21.000 | 217854 | 40590 | 20.66% |
| 2024-10-22 | 21.000 | 17.840 | 0.590 | 3.42% | 16.800 | 21.500 | 322569 | 62939 | 30.59% |
| 2024-10-21 | 14.330 | 17.250 | 3.980 | 29.99% | 14.020 | 17.250 | 202536 | 32507 | 19.21% |
| 2024-10-18 | 12.030 | 13.270 | 1.040 | 8.50% | 11.860 | 13.680 | 133066 | 17349 | 12.62% |
| 2024-10-17 | 12.480 | 12.230 | 0.130 | 1.07% | 12.070 | 13.260 | 116413 | 14744 | 11.04% |
| 2024-10-16 | 12.400 | 12.100 | -0.390 | -3.12% | 11.800 | 12.680 | 73066 | 8917 | 6.93% |
| 2024-10-15 | 10.970 | 12.490 | 1.360 | 12.22% | 10.860 | 12.860 | 115986 | 14081 | 11.00% |
| 2024-10-14 | 10.610 | 11.130 | 0.540 | 5.10% | 10.530 | 11.200 | 46812 | 5115 | 4.44% |
| 2024-10-11 | 11.190 | 10.590 | -0.860 | -7.51% | 10.110 | 11.290 | 56415 | 5971 | 5.35% |
| 2024-10-10 | 11.230 | 11.450 | 0.470 | 4.28% | 11.230 | 12.820 | 84317 | 10165 | 8.00% |
| 2024-10-09 | 12.700 | 10.980 | -2.670 | -19.56% | 10.980 | 13.130 | 89981 | 11104 | 8.53% |
| 2024-10-08 | 13.940 | 13.650 | 2.600 | 23.53% | 12.020 | 13.940 | 112876 | 14801 | 10.71% |
| 2024-09-30 | 9.930 | 11.050 | 1.670 | 17.80% | 9.800 | 11.320 | 73406 | 7798 | 6.96% |
| 2024-09-27 | 8.770 | 9.380 | 0.720 | 8.31% | 8.680 | 9.590 | 39022 | 3577 | 3.70% |
| 2024-09-26 | 8.560 | 8.660 | 0.140 | 1.64% | 8.440 | 8.680 | 15190 | 1306 | 1.44% |
| 2024-09-25 | 8.580 | 8.520 | 0.000 | 0.00% | 8.510 | 8.810 | 17030 | 1469 | 1.62% |
| 2024-09-24 | 8.430 | 8.520 | 0.240 | 2.90% | 8.300 | 8.570 | 12670 | 1073 | 1.20% |
| 2024-09-23 | 8.460 | 8.280 | -0.120 | -1.43% | 8.270 | 8.540 | 10833 | 910 | 1.03% |
| 2024-09-20 | 8.300 | 8.400 | 0.170 | 2.07% | 8.230 | 8.520 | 15033 | 1263 | 1.43% |
| 2024-09-19 | 8.210 | 8.230 | 0.080 | 0.98% | 8.120 | 8.320 | 7624 | 628 | 0.72% |
| 2024-09-18 | 8.170 | 8.150 | -0.030 | -0.37% | 8.050 | 8.330 | 6713 | 548 | 0.64% |
| 2024-09-13 | 8.050 | 8.180 | 0.050 | 0.62% | 7.990 | 8.320 | 12346 | 1009 | 1.17% |
| 2024-09-12 | 8.230 | 8.130 | -0.020 | -0.25% | 8.110 | 8.270 | 4416 | 361 | 0.42% |
| 2024-09-11 | 8.260 | 8.150 | -0.100 | -1.21% | 8.100 | 8.280 | 5923 | 484 | 0.56% |
| 2024-09-10 | 8.250 | 8.250 | 0.040 | 0.49% | 7.940 | 8.380 | 10285 | 838 | 0.98% |
| 2024-09-09 | 8.330 | 8.210 | -0.190 | -2.26% | 8.110 | 8.480 | 9003 | 743 | 0.85% |
| 2024-09-06 | 8.570 | 8.400 | -0.080 | -0.94% | 8.360 | 8.730 | 15515 | 1334 | 1.47% |
| 2024-09-05 | 8.300 | 8.480 | 0.120 | 1.44% | 8.300 | 8.550 | 9145 | 770 | 0.87% |
| 2024-09-04 | 8.410 | 8.360 | 0.080 | 0.97% | 8.290 | 8.510 | 7730 | 648 | 0.73% |
| 2024-09-03 | 8.190 | 8.280 | 0.070 | 0.85% | 8.170 | 8.410 | 7736 | 642 | 0.73% |
| 2024-09-02 | 8.500 | 8.210 | -0.250 | -2.96% | 8.210 | 8.550 | 10540 | 880 | 1.00% |
| 2024-08-30 | 8.290 | 8.460 | 0.110 | 1.32% | 8.190 | 8.660 | 21181 | 1789 | 2.01% |
| 2024-08-29 | 8.420 | 8.350 | -0.020 | -0.24% | 8.150 | 8.550 | 10283 | 853 | 0.98% |
| 2024-08-28 | 8.380 | 8.370 | 0.010 | 0.12% | 8.230 | 8.520 | 6609 | 553 | 0.63% |
| 2024-08-27 | 8.610 | 8.360 | -0.250 | -2.90% | 8.300 | 8.690 | 7457 | 627 | 0.71% |
| 2024-08-26 | 8.600 | 8.610 | 0.010 | 0.12% | 8.560 | 8.790 | 6908 | 599 | 0.66% |
| 2024-08-23 | 8.620 | 8.600 | -0.090 | -1.04% | 8.600 | 8.740 | 5588 | 483 | 0.53% |
| 2024-08-22 | 9.200 | 8.690 | -0.430 | -4.71% | 8.620 | 9.200 | 15673 | 1384 | 1.49% |
| 2024-08-21 | 9.150 | 9.120 | -0.050 | -0.55% | 9.070 | 9.260 | 9179 | 839 | 0.87% |
| 2024-08-20 | 9.160 | 9.170 | 0.070 | 0.77% | 9.000 | 9.310 | 10655 | 977 | 1.01% |
| 2024-08-19 | 9.430 | 9.100 | -0.240 | -2.57% | 9.090 | 9.640 | 13377 | 1247 | 1.27% |
| 2024-08-16 | 9.220 | 9.340 | 0.180 | 1.97% | 9.100 | 9.390 | 14244 | 1314 | 1.35% |
| 2024-08-15 | 9.060 | 9.160 | 0.010 | 0.11% | 9.060 | 9.290 | 7922 | 726 | 0.75% |
| 2024-08-14 | 9.240 | 9.150 | -0.010 | -0.11% | 9.130 | 9.320 | 6053 | 556 | 0.57% |
| 2024-08-13 | 9.190 | 9.160 | 0.050 | 0.55% | 9.040 | 9.210 | 6609 | 603 | 0.63% |