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 | 21.600 | 26.880 | 3.920 | 17.07% | 21.210 | 29.840 | 152292 | 40629 | 61.96% |
| 2024-11-20 | 23.700 | 22.960 | 3.680 | 19.09% | 20.840 | 24.920 | 117537 | 26701 | 47.82% |
| 2024-11-19 | 20.350 | 19.280 | -1.880 | -8.88% | 17.210 | 20.790 | 72178 | 13574 | 29.36% |
| 2024-11-18 | 20.800 | 21.160 | 1.620 | 8.29% | 20.000 | 24.880 | 95099 | 21239 | 38.69% |
| 2024-11-15 | 18.630 | 19.540 | 1.140 | 6.20% | 18.250 | 21.190 | 58644 | 11575 | 23.86% |
| 2024-11-14 | 19.880 | 18.400 | -1.250 | -6.36% | 18.180 | 19.960 | 34410 | 6544 | 14.00% |
| 2024-11-13 | 19.150 | 19.650 | 0.000 | 0.00% | 18.710 | 19.800 | 31390 | 6034 | 12.77% |
| 2024-11-12 | 20.780 | 19.650 | -1.700 | -7.96% | 18.950 | 22.080 | 60150 | 12103 | 24.47% |
| 2024-11-11 | 20.000 | 21.350 | 1.310 | 6.54% | 18.690 | 21.920 | 77955 | 15901 | 31.71% |
| 2024-11-08 | 18.110 | 20.040 | 1.360 | 7.28% | 18.110 | 22.190 | 87050 | 17111 | 35.41% |
| 2024-11-07 | 19.700 | 18.680 | 0.790 | 4.42% | 17.800 | 20.880 | 74911 | 14392 | 30.48% |
| 2024-11-06 | 17.300 | 17.890 | 0.090 | 0.51% | 17.220 | 18.750 | 64049 | 11619 | 26.06% |
| 2024-11-05 | 15.980 | 17.800 | 2.070 | 13.16% | 15.750 | 18.500 | 59819 | 10353 | 24.34% |
| 2024-11-04 | 14.500 | 15.730 | 0.900 | 6.07% | 14.500 | 15.940 | 25182 | 3862 | 10.24% |
| 2024-11-01 | 16.170 | 14.830 | -1.620 | -9.85% | 14.770 | 16.960 | 37588 | 5982 | 15.29% |
| 2024-10-31 | 17.650 | 16.450 | -1.080 | -6.16% | 16.010 | 18.380 | 47799 | 8035 | 19.45% |
| 2024-10-30 | 17.880 | 17.530 | -0.870 | -4.73% | 17.080 | 18.970 | 50080 | 8945 | 20.37% |
| 2024-10-29 | 17.430 | 18.400 | 0.700 | 3.95% | 17.070 | 18.560 | 61942 | 11103 | 25.20% |
| 2024-10-28 | 17.920 | 17.700 | -0.590 | -3.23% | 16.800 | 18.480 | 60165 | 10515 | 24.48% |
| 2024-10-25 | 19.380 | 18.290 | -1.430 | -7.25% | 17.880 | 21.500 | 97292 | 19145 | 39.58% |
| 2024-10-24 | 18.740 | 19.720 | 0.010 | 0.05% | 18.000 | 19.980 | 91225 | 17430 | 37.11% |
| 2024-10-23 | 16.660 | 19.710 | 0.890 | 4.73% | 16.660 | 21.960 | 112322 | 21643 | 45.70% |
| 2024-10-22 | 19.900 | 18.820 | 0.680 | 3.75% | 16.140 | 23.170 | 155877 | 31068 | 63.41% |
| 2024-10-21 | 18.140 | 18.140 | 4.180 | 29.94% | 17.450 | 18.140 | 87382 | 15824 | 35.55% |
| 2024-10-18 | 11.900 | 13.960 | 3.220 | 29.98% | 11.740 | 13.960 | 54664 | 7422 | 22.24% |
| 2024-10-17 | 10.620 | 10.740 | 0.290 | 2.78% | 10.590 | 11.500 | 29644 | 3260 | 12.06% |
| 2024-10-16 | 10.180 | 10.450 | 0.090 | 0.87% | 9.980 | 10.620 | 12865 | 1325 | 5.23% |
| 2024-10-15 | 10.500 | 10.360 | -0.130 | -1.24% | 10.200 | 10.880 | 15694 | 1656 | 6.38% |
| 2024-10-14 | 10.130 | 10.490 | 0.480 | 4.80% | 9.930 | 10.590 | 11516 | 1185 | 4.69% |
| 2024-10-11 | 11.000 | 10.010 | -1.150 | -10.30% | 9.900 | 11.070 | 18636 | 1939 | 7.58% |
| 2024-10-10 | 11.420 | 11.160 | -0.160 | -1.41% | 10.920 | 11.780 | 17562 | 1997 | 7.14% |
| 2024-10-09 | 12.300 | 11.320 | -1.940 | -14.63% | 11.180 | 12.970 | 30789 | 3768 | 12.53% |
| 2024-10-08 | 13.990 | 13.260 | 1.920 | 16.93% | 12.100 | 14.400 | 57071 | 7499 | 23.22% |
| 2024-09-30 | 10.270 | 11.340 | 1.770 | 18.50% | 9.900 | 11.680 | 35284 | 3805 | 14.35% |
| 2024-09-27 | 8.870 | 9.570 | 0.790 | 9.00% | 8.870 | 9.800 | 15302 | 1433 | 6.23% |
| 2024-09-26 | 8.680 | 8.780 | 0.130 | 1.50% | 8.500 | 8.780 | 5348 | 464 | 2.18% |
| 2024-09-25 | 8.650 | 8.650 | 0.090 | 1.05% | 8.570 | 8.850 | 5494 | 477 | 2.23% |
| 2024-09-24 | 8.390 | 8.560 | 0.220 | 2.64% | 8.330 | 8.600 | 3602 | 306 | 1.47% |
| 2024-09-23 | 8.380 | 8.340 | -0.080 | -0.95% | 8.330 | 8.470 | 1762 | 147 | 0.72% |
| 2024-09-20 | 8.590 | 8.420 | -0.060 | -0.71% | 8.350 | 8.590 | 2320 | 195 | 0.94% |
| 2024-09-19 | 8.510 | 8.480 | 0.040 | 0.47% | 8.400 | 8.590 | 1904 | 161 | 0.77% |
| 2024-09-18 | 8.450 | 8.440 | -0.070 | -0.82% | 8.300 | 8.600 | 1862 | 156 | 0.76% |
| 2024-09-13 | 8.300 | 8.510 | 0.200 | 2.41% | 8.180 | 8.650 | 4606 | 389 | 1.87% |
| 2024-09-12 | 8.450 | 8.310 | -0.080 | -0.95% | 8.300 | 8.510 | 1138 | 95 | 0.46% |
| 2024-09-11 | 8.390 | 8.390 | -0.080 | -0.94% | 8.330 | 8.560 | 1302 | 109 | 0.53% |
| 2024-09-10 | 8.440 | 8.470 | 0.120 | 1.44% | 8.260 | 8.480 | 945 | 79 | 0.38% |
| 2024-09-09 | 8.320 | 8.350 | -0.010 | -0.12% | 8.260 | 8.400 | 894 | 74 | 0.36% |
| 2024-09-06 | 8.450 | 8.360 | -0.180 | -2.11% | 8.320 | 8.550 | 2010 | 168 | 0.82% |
| 2024-09-05 | 8.620 | 8.540 | -0.020 | -0.23% | 8.480 | 8.690 | 2426 | 207 | 0.99% |
| 2024-09-04 | 8.700 | 8.560 | -0.110 | -1.27% | 8.410 | 8.700 | 2410 | 205 | 0.98% |
| 2024-09-03 | 8.600 | 8.670 | 0.120 | 1.40% | 8.500 | 8.700 | 3099 | 266 | 1.26% |
| 2024-09-02 | 8.620 | 8.550 | -0.120 | -1.38% | 8.500 | 8.700 | 2555 | 218 | 1.04% |
| 2024-08-30 | 8.590 | 8.670 | 0.180 | 2.12% | 8.480 | 8.930 | 5858 | 509 | 2.38% |
| 2024-08-29 | 8.420 | 8.490 | 0.040 | 0.47% | 8.230 | 8.590 | 3810 | 320 | 1.55% |
| 2024-08-28 | 8.360 | 8.450 | 0.100 | 1.20% | 8.300 | 8.590 | 2048 | 173 | 0.83% |
| 2024-08-27 | 8.500 | 8.350 | -0.260 | -3.02% | 8.330 | 8.580 | 4735 | 398 | 1.93% |
| 2024-08-26 | 8.420 | 8.610 | 0.200 | 2.38% | 8.410 | 8.990 | 6492 | 565 | 2.64% |
| 2024-08-23 | 8.510 | 8.410 | -0.140 | -1.64% | 8.320 | 8.580 | 3418 | 288 | 1.39% |
| 2024-08-22 | 8.690 | 8.550 | -0.140 | -1.61% | 8.310 | 8.700 | 7279 | 618 | 2.96% |
| 2024-08-21 | 9.000 | 8.690 | -0.310 | -3.44% | 8.660 | 9.010 | 5570 | 491 | 2.27% |
| 2024-08-20 | 8.910 | 9.000 | 0.070 | 0.78% | 8.800 | 9.120 | 3925 | 351 | 1.60% |
| 2024-08-19 | 9.090 | 8.930 | -0.160 | -1.76% | 8.840 | 9.100 | 3297 | 294 | 1.34% |
| 2024-08-16 | 9.080 | 9.090 | 0.040 | 0.44% | 8.970 | 9.180 | 5703 | 517 | 2.32% |
| 2024-08-15 | 8.990 | 9.050 | 0.150 | 1.69% | 8.820 | 9.100 | 4443 | 398 | 1.81% |
| 2024-08-14 | 9.080 | 8.900 | -0.180 | -1.98% | 8.880 | 9.080 | 3808 | 339 | 1.55% |
| 2024-08-13 | 9.080 | 9.080 | -0.090 | -0.98% | 8.840 | 9.090 | 4777 | 427 | 1.94% |