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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 23.400 | 21.510 | -2.570 | -10.67% | 21.300 | 23.950 | 106866 | 24436 | 15.85% |
| 2024-11-21 | 23.300 | 24.080 | 0.340 | 1.43% | 23.000 | 24.960 | 116321 | 27925 | 17.26% |
| 2024-11-20 | 23.100 | 23.740 | -0.420 | -1.74% | 22.700 | 25.000 | 108609 | 25700 | 16.11% |
| 2024-11-19 | 24.710 | 24.160 | -1.390 | -5.44% | 21.700 | 26.600 | 141970 | 34349 | 21.06% |
| 2024-11-18 | 25.250 | 25.550 | -1.400 | -5.19% | 24.750 | 28.800 | 136509 | 36203 | 20.25% |
| 2024-11-15 | 25.300 | 26.950 | 0.950 | 3.65% | 25.160 | 29.000 | 178855 | 48119 | 26.53% |
| 2024-11-14 | 22.500 | 26.000 | 3.190 | 13.99% | 22.020 | 27.330 | 180794 | 44439 | 26.82% |
| 2024-11-13 | 21.210 | 22.810 | 0.710 | 3.21% | 20.880 | 23.200 | 103953 | 23121 | 15.42% |
| 2024-11-12 | 23.610 | 22.100 | -2.230 | -9.17% | 21.630 | 25.500 | 135841 | 31384 | 20.15% |
| 2024-11-11 | 23.500 | 24.330 | -0.870 | -3.45% | 23.000 | 26.740 | 178145 | 43665 | 26.43% |
| 2024-11-08 | 26.970 | 25.200 | -2.340 | -8.50% | 25.000 | 33.330 | 249300 | 71921 | 36.98% |
| 2024-11-07 | 19.410 | 27.540 | 6.350 | 29.97% | 18.600 | 27.540 | 262129 | 58223 | 38.89% |
| 2024-11-06 | 19.020 | 21.190 | 4.890 | 30.00% | 18.280 | 21.190 | 250656 | 50990 | 37.19% |
| 2024-11-05 | 12.630 | 16.300 | 3.760 | 29.98% | 12.600 | 16.300 | 110848 | 17242 | 16.44% |
| 2024-11-04 | 11.680 | 12.540 | 0.940 | 8.10% | 11.680 | 12.590 | 52891 | 6428 | 7.85% |
| 2024-11-01 | 13.400 | 11.600 | -2.540 | -17.96% | 11.370 | 13.770 | 94796 | 11924 | 14.06% |
| 2024-10-31 | 14.260 | 14.140 | 0.270 | 1.95% | 13.600 | 14.970 | 91314 | 13120 | 13.55% |
| 2024-10-30 | 14.910 | 13.870 | -0.900 | -6.09% | 13.200 | 15.180 | 79340 | 11185 | 11.77% |
| 2024-10-29 | 14.000 | 14.770 | 0.550 | 3.87% | 13.850 | 15.530 | 93400 | 13729 | 13.86% |
| 2024-10-28 | 13.920 | 14.220 | -0.150 | -1.04% | 13.610 | 14.700 | 73408 | 10266 | 10.89% |
| 2024-10-25 | 14.400 | 14.370 | 0.190 | 1.34% | 13.800 | 16.000 | 114213 | 17150 | 16.94% |
| 2024-10-24 | 13.270 | 14.180 | 0.580 | 4.26% | 13.100 | 14.870 | 75599 | 10561 | 11.22% |
| 2024-10-23 | 13.030 | 13.600 | 0.200 | 1.49% | 13.020 | 14.380 | 71230 | 9807 | 10.57% |
| 2024-10-22 | 15.910 | 13.400 | -3.360 | -20.05% | 13.380 | 16.470 | 129722 | 19088 | 19.24% |
| 2024-10-21 | 14.100 | 16.760 | 3.060 | 22.34% | 13.410 | 16.760 | 162692 | 24657 | 24.14% |
| 2024-10-18 | 12.040 | 13.700 | 1.170 | 9.34% | 12.040 | 14.410 | 142013 | 18989 | 21.07% |
| 2024-10-17 | 12.260 | 12.530 | 0.740 | 6.28% | 11.810 | 14.460 | 148835 | 19520 | 22.08% |
| 2024-10-16 | 11.030 | 11.790 | 0.440 | 3.88% | 10.800 | 11.970 | 64460 | 7369 | 9.56% |
| 2024-10-15 | 11.580 | 11.350 | -0.950 | -7.72% | 11.280 | 12.880 | 96683 | 11711 | 14.37% |
| 2024-10-14 | 10.410 | 12.300 | 1.890 | 18.16% | 9.940 | 12.360 | 94948 | 10638 | 14.11% |
| 2024-10-11 | 10.500 | 10.410 | -0.640 | -5.79% | 10.310 | 11.490 | 71419 | 7677 | 10.61% |
| 2024-10-10 | 12.600 | 11.050 | -1.670 | -13.13% | 11.000 | 13.600 | 101764 | 12221 | 15.12% |
| 2024-10-09 | 11.600 | 12.720 | -0.960 | -7.02% | 11.560 | 16.160 | 196558 | 27130 | 29.21% |
| 2024-10-08 | 13.680 | 13.680 | 3.150 | 29.91% | 12.530 | 13.680 | 151700 | 20419 | 22.55% |
| 2024-09-30 | 9.280 | 10.530 | 2.430 | 30.00% | 9.280 | 10.530 | 139705 | 14051 | 20.76% |
| 2024-09-27 | 6.810 | 8.100 | 1.440 | 21.62% | 6.610 | 8.350 | 126911 | 9543 | 18.86% |
| 2024-09-26 | 6.180 | 6.660 | 0.310 | 4.88% | 6.120 | 6.660 | 57639 | 3651 | 8.57% |
| 2024-09-25 | 6.120 | 6.350 | 0.330 | 5.48% | 6.070 | 6.860 | 64492 | 4227 | 9.58% |
| 2024-09-24 | 5.870 | 6.020 | 0.210 | 3.61% | 5.740 | 6.090 | 16828 | 997 | 2.50% |
| 2024-09-23 | 5.900 | 5.810 | -0.100 | -1.69% | 5.800 | 5.950 | 10409 | 608 | 1.55% |
| 2024-09-20 | 6.020 | 5.910 | -0.100 | -1.66% | 5.890 | 6.160 | 14786 | 892 | 2.20% |
| 2024-09-19 | 5.860 | 6.010 | 0.120 | 2.04% | 5.830 | 6.030 | 15825 | 942 | 2.35% |
| 2024-09-18 | 5.910 | 5.890 | -0.160 | -2.64% | 5.740 | 6.040 | 16000 | 940 | 2.38% |
| 2024-09-13 | 5.690 | 6.050 | 0.360 | 6.33% | 5.400 | 6.240 | 32924 | 1927 | 4.89% |
| 2024-09-12 | 5.770 | 5.690 | -0.110 | -1.90% | 5.690 | 5.890 | 7419 | 427 | 1.10% |
| 2024-09-11 | 6.030 | 5.800 | 0.010 | 0.17% | 5.730 | 6.030 | 8934 | 523 | 1.33% |
| 2024-09-10 | 5.730 | 5.790 | -0.010 | -0.17% | 5.600 | 5.840 | 7914 | 451 | 1.18% |
| 2024-09-09 | 5.900 | 5.800 | -0.090 | -1.53% | 5.710 | 5.920 | 7970 | 461 | 1.18% |
| 2024-09-06 | 5.840 | 5.890 | 0.000 | 0.00% | 5.810 | 5.930 | 9363 | 548 | 1.39% |
| 2024-09-05 | 5.850 | 5.890 | 0.060 | 1.03% | 5.850 | 6.010 | 6605 | 390 | 0.98% |
| 2024-09-04 | 5.950 | 5.830 | -0.140 | -2.35% | 5.810 | 5.950 | 7743 | 453 | 1.15% |
| 2024-09-03 | 6.150 | 5.970 | 0.030 | 0.51% | 5.920 | 6.150 | 5949 | 357 | 0.88% |
| 2024-09-02 | 6.020 | 5.940 | -0.110 | -1.82% | 5.880 | 6.150 | 7093 | 423 | 1.05% |
| 2024-08-30 | 6.050 | 6.050 | 0.120 | 2.02% | 5.900 | 6.130 | 12753 | 771 | 1.90% |
| 2024-08-29 | 5.850 | 5.930 | 0.010 | 0.17% | 5.800 | 5.970 | 8431 | 497 | 1.25% |
| 2024-08-28 | 5.990 | 5.920 | -0.020 | -0.34% | 5.830 | 6.100 | 6571 | 391 | 0.98% |
| 2024-08-27 | 6.060 | 5.940 | -0.210 | -3.41% | 5.840 | 6.150 | 15615 | 932 | 2.32% |
| 2024-08-26 | 5.920 | 6.150 | 0.230 | 3.89% | 5.840 | 6.180 | 13819 | 835 | 2.05% |
| 2024-08-23 | 5.800 | 5.920 | 0.170 | 2.96% | 5.760 | 5.940 | 15498 | 908 | 2.30% |
| 2024-08-22 | 6.180 | 5.750 | -0.440 | -7.11% | 5.750 | 6.240 | 10378 | 624 | 1.54% |
| 2024-08-21 | 6.210 | 6.190 | -0.060 | -0.96% | 6.100 | 6.290 | 15140 | 931 | 2.25% |
| 2024-08-20 | 6.090 | 6.250 | 0.110 | 1.79% | 6.020 | 6.450 | 21079 | 1317 | 3.13% |
| 2024-08-19 | 6.260 | 6.140 | -0.110 | -1.76% | 6.120 | 6.260 | 10793 | 667 | 1.60% |
| 2024-08-16 | 6.280 | 6.250 | -0.110 | -1.73% | 6.200 | 6.580 | 17893 | 1126 | 2.66% |
| 2024-08-15 | 6.080 | 6.360 | 0.280 | 4.61% | 6.030 | 6.440 | 24676 | 1541 | 3.67% |