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 | 22.910 | 25.090 | 2.120 | 9.23% | 22.570 | 25.680 | 24057 | 5769 | 15.75% |
| 2024-11-20 | 22.050 | 22.970 | 0.920 | 4.17% | 21.350 | 23.180 | 15148 | 3400 | 9.92% |
| 2024-11-19 | 24.000 | 22.050 | -1.830 | -7.66% | 20.080 | 24.000 | 25382 | 5493 | 16.62% |
| 2024-11-18 | 25.300 | 23.880 | -1.310 | -5.20% | 23.660 | 26.650 | 27210 | 6791 | 17.81% |
| 2024-11-15 | 22.530 | 25.190 | 2.440 | 10.73% | 21.920 | 25.190 | 29341 | 7009 | 19.21% |
| 2024-11-14 | 22.770 | 22.750 | 0.200 | 0.89% | 21.800 | 24.500 | 18113 | 4160 | 11.86% |
| 2024-11-13 | 21.970 | 22.550 | 0.150 | 0.67% | 20.950 | 22.790 | 13515 | 2931 | 8.85% |
| 2024-11-12 | 21.690 | 22.400 | 0.840 | 3.90% | 21.650 | 23.450 | 17097 | 3842 | 11.19% |
| 2024-11-11 | 22.110 | 21.560 | -0.640 | -2.88% | 20.490 | 22.600 | 16025 | 3399 | 10.49% |
| 2024-11-08 | 23.330 | 22.200 | -1.700 | -7.11% | 21.590 | 24.620 | 19900 | 4600 | 13.03% |
| 2024-11-07 | 22.600 | 23.900 | 0.900 | 3.91% | 22.120 | 24.850 | 28004 | 6627 | 18.33% |
| 2024-11-06 | 21.760 | 23.000 | 1.650 | 7.73% | 21.440 | 27.120 | 38879 | 9296 | 25.45% |
| 2024-11-05 | 19.390 | 21.350 | 2.000 | 10.34% | 19.390 | 21.350 | 21824 | 4447 | 14.29% |
| 2024-11-04 | 18.670 | 19.350 | 0.950 | 5.16% | 17.670 | 19.480 | 16521 | 3091 | 10.82% |
| 2024-11-01 | 18.600 | 18.400 | -0.250 | -1.34% | 18.200 | 20.400 | 20766 | 4027 | 13.59% |
| 2024-10-31 | 19.900 | 18.650 | -1.210 | -6.09% | 18.210 | 20.220 | 16404 | 3133 | 10.74% |
| 2024-10-30 | 20.800 | 19.860 | -0.390 | -1.93% | 18.880 | 21.330 | 22712 | 4551 | 14.87% |
| 2024-10-29 | 19.700 | 20.250 | 0.740 | 3.79% | 19.000 | 20.490 | 29960 | 5969 | 19.61% |
| 2024-10-28 | 17.360 | 19.510 | 1.900 | 10.79% | 16.810 | 21.510 | 28650 | 5325 | 18.76% |
| 2024-10-25 | 17.540 | 17.610 | 0.270 | 1.56% | 17.510 | 18.860 | 29959 | 5455 | 19.61% |
| 2024-10-24 | 16.850 | 17.340 | 0.610 | 3.65% | 16.430 | 17.670 | 18420 | 3161 | 12.06% |
| 2024-10-23 | 16.190 | 16.730 | 0.510 | 3.14% | 15.900 | 17.190 | 13971 | 2313 | 9.15% |
| 2024-10-22 | 18.160 | 16.220 | -2.630 | -13.95% | 15.870 | 18.160 | 28698 | 4814 | 18.79% |
| 2024-10-21 | 15.310 | 18.850 | 3.720 | 24.59% | 15.310 | 19.300 | 37225 | 6313 | 24.37% |
| 2024-10-18 | 14.260 | 15.130 | 0.730 | 5.07% | 14.180 | 15.430 | 15952 | 2391 | 10.44% |
| 2024-10-17 | 14.160 | 14.400 | 0.330 | 2.35% | 14.000 | 15.360 | 12630 | 1868 | 8.27% |
| 2024-10-16 | 13.630 | 14.070 | 0.440 | 3.23% | 13.080 | 14.180 | 5093 | 699 | 3.33% |
| 2024-10-15 | 13.810 | 13.630 | -0.240 | -1.73% | 13.490 | 14.440 | 6304 | 881 | 4.13% |
| 2024-10-14 | 13.360 | 13.870 | 0.640 | 4.84% | 13.080 | 14.200 | 5396 | 740 | 3.53% |
| 2024-10-11 | 13.840 | 13.230 | -0.840 | -5.97% | 13.000 | 14.140 | 6043 | 814 | 3.96% |
| 2024-10-10 | 14.430 | 14.070 | -0.360 | -2.49% | 13.900 | 14.900 | 10565 | 1517 | 6.92% |
| 2024-10-09 | 16.460 | 14.430 | -3.030 | -17.35% | 14.400 | 16.460 | 16066 | 2473 | 10.52% |
| 2024-10-08 | 17.800 | 17.460 | 3.010 | 20.83% | 14.700 | 18.500 | 35386 | 5826 | 23.17% |
| 2024-09-30 | 12.750 | 14.450 | 2.210 | 18.06% | 12.750 | 14.450 | 19005 | 2649 | 12.44% |
| 2024-09-27 | 11.580 | 12.240 | 0.820 | 7.18% | 11.580 | 12.450 | 3395 | 409 | 2.22% |
| 2024-09-26 | 11.370 | 11.420 | 0.190 | 1.69% | 11.020 | 11.490 | 2523 | 283 | 1.65% |
| 2024-09-25 | 11.350 | 11.230 | -0.070 | -0.62% | 11.120 | 11.490 | 3485 | 396 | 2.28% |
| 2024-09-24 | 11.190 | 11.300 | 0.110 | 0.98% | 11.010 | 11.380 | 1196 | 134 | 0.78% |
| 2024-09-23 | 11.190 | 11.190 | -0.050 | -0.44% | 11.090 | 11.260 | 638 | 71 | 0.42% |
| 2024-09-20 | 11.340 | 11.240 | -0.140 | -1.23% | 11.130 | 11.340 | 488 | 54 | 0.32% |
| 2024-09-19 | 11.320 | 11.380 | 0.170 | 1.52% | 11.170 | 11.510 | 1191 | 133 | 0.78% |
| 2024-09-18 | 10.720 | 11.210 | 0.410 | 3.80% | 10.650 | 11.210 | 2146 | 237 | 1.40% |
| 2024-09-13 | 10.600 | 10.800 | 0.170 | 1.60% | 10.460 | 11.010 | 1684 | 180 | 1.10% |
| 2024-09-12 | 10.570 | 10.630 | 0.080 | 0.76% | 10.500 | 10.670 | 671 | 70 | 0.44% |
| 2024-09-11 | 10.810 | 10.550 | -0.310 | -2.85% | 10.550 | 10.940 | 616 | 66 | 0.40% |
| 2024-09-10 | 11.210 | 10.860 | -0.260 | -2.34% | 10.700 | 11.210 | 2675 | 293 | 1.75% |
| 2024-09-09 | 11.380 | 11.120 | -0.310 | -2.71% | 10.980 | 11.400 | 2705 | 303 | 1.77% |
| 2024-09-06 | 11.680 | 11.430 | -0.270 | -2.31% | 11.420 | 11.750 | 362 | 41 | 0.24% |
| 2024-09-05 | 11.580 | 11.700 | 0.080 | 0.69% | 11.580 | 11.770 | 379 | 44 | 0.25% |
| 2024-09-04 | 11.540 | 11.620 | -0.020 | -0.17% | 11.540 | 11.720 | 322 | 37 | 0.21% |
| 2024-09-03 | 11.700 | 11.640 | -0.050 | -0.43% | 11.620 | 11.880 | 602 | 70 | 0.39% |
| 2024-09-02 | 11.960 | 11.690 | -0.330 | -2.75% | 11.550 | 12.020 | 1552 | 182 | 1.02% |
| 2024-08-30 | 11.820 | 12.020 | 0.030 | 0.25% | 11.820 | 12.200 | 3103 | 374 | 2.03% |
| 2024-08-29 | 12.160 | 11.990 | -0.080 | -0.66% | 11.910 | 12.160 | 2124 | 254 | 1.39% |
| 2024-08-28 | 12.010 | 12.070 | -0.020 | -0.17% | 11.950 | 12.190 | 662 | 79 | 0.43% |
| 2024-08-27 | 12.100 | 12.090 | -0.090 | -0.74% | 11.930 | 12.240 | 835 | 100 | 0.55% |
| 2024-08-26 | 12.240 | 12.180 | 0.060 | 0.50% | 12.060 | 12.240 | 431 | 52 | 0.28% |
| 2024-08-23 | 12.380 | 12.120 | -0.160 | -1.30% | 12.050 | 12.400 | 630 | 76 | 0.41% |
| 2024-08-22 | 12.450 | 12.280 | -0.070 | -0.57% | 12.120 | 12.450 | 659 | 80 | 0.43% |
| 2024-08-21 | 12.990 | 12.350 | -0.390 | -3.06% | 12.010 | 12.990 | 2052 | 255 | 1.34% |
| 2024-08-20 | 12.910 | 12.740 | 0.000 | 0.00% | 12.510 | 12.910 | 1321 | 167 | 0.87% |
| 2024-08-19 | 12.900 | 12.740 | -0.210 | -1.62% | 12.740 | 13.210 | 1181 | 152 | 0.77% |
| 2024-08-16 | 13.020 | 12.950 | 0.030 | 0.23% | 12.780 | 13.020 | 689 | 88 | 0.45% |
| 2024-08-15 | 12.970 | 12.920 | 0.010 | 0.08% | 12.800 | 12.970 | 265 | 34 | 0.17% |