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 | 21.000 | 21.290 | 2.140 | 11.17% | 20.510 | 22.990 | 58258 | 12458 | 36.70% |
| 2024-11-20 | 17.890 | 19.150 | 0.870 | 4.76% | 17.890 | 19.360 | 20570 | 3842 | 12.96% |
| 2024-11-19 | 19.790 | 18.280 | -1.150 | -5.92% | 16.790 | 19.790 | 22877 | 4134 | 14.41% |
| 2024-11-18 | 19.700 | 19.430 | 0.220 | 1.15% | 18.960 | 20.470 | 26193 | 5140 | 16.50% |
| 2024-11-15 | 18.990 | 19.210 | 0.030 | 0.16% | 18.660 | 19.730 | 17928 | 3445 | 11.29% |
| 2024-11-14 | 19.590 | 19.180 | -0.420 | -2.14% | 18.900 | 20.380 | 20488 | 4028 | 12.91% |
| 2024-11-13 | 19.240 | 19.600 | 0.240 | 1.24% | 18.080 | 19.730 | 21513 | 4064 | 13.55% |
| 2024-11-12 | 19.920 | 19.360 | -0.310 | -1.58% | 18.700 | 20.690 | 18270 | 3580 | 11.51% |
| 2024-11-11 | 19.830 | 19.670 | -0.010 | -0.05% | 18.080 | 19.870 | 24639 | 4712 | 15.52% |
| 2024-11-08 | 20.800 | 19.680 | -1.610 | -7.56% | 19.410 | 21.750 | 36770 | 7512 | 23.16% |
| 2024-11-07 | 21.900 | 21.290 | 0.010 | 0.05% | 20.320 | 22.870 | 58241 | 12484 | 36.69% |
| 2024-11-06 | 19.500 | 21.280 | 2.080 | 10.83% | 18.890 | 22.000 | 62382 | 12542 | 39.30% |
| 2024-11-05 | 17.600 | 19.200 | 1.410 | 7.93% | 17.600 | 19.440 | 40451 | 7566 | 25.48% |
| 2024-11-04 | 17.450 | 17.790 | 0.530 | 3.07% | 17.030 | 18.280 | 26515 | 4704 | 16.70% |
| 2024-11-01 | 19.490 | 17.260 | -2.810 | -14.00% | 16.690 | 19.750 | 41571 | 7533 | 26.19% |
| 2024-10-31 | 18.500 | 20.070 | 0.770 | 3.99% | 18.400 | 21.200 | 67012 | 13042 | 42.22% |
| 2024-10-30 | 25.000 | 19.300 | -4.080 | -17.45% | 19.110 | 25.000 | 86691 | 18154 | 54.61% |
| 2024-10-29 | 18.000 | 23.380 | 5.390 | 29.96% | 17.990 | 23.380 | 103257 | 21822 | 65.05% |
| 2024-10-28 | 17.990 | 17.990 | 4.150 | 29.99% | 17.990 | 17.990 | 44799 | 8059 | 28.22% |
| 2024-10-25 | 13.900 | 13.840 | -0.100 | -0.72% | 13.610 | 16.270 | 50127 | 7405 | 31.58% |
| 2024-10-24 | 13.000 | 13.940 | 0.970 | 7.48% | 12.780 | 13.970 | 31884 | 4321 | 20.09% |
| 2024-10-23 | 12.650 | 12.970 | 0.260 | 2.05% | 12.480 | 13.250 | 22118 | 2866 | 13.93% |
| 2024-10-22 | 13.500 | 12.710 | -1.560 | -10.93% | 12.500 | 14.160 | 37061 | 4910 | 23.35% |
| 2024-10-21 | 12.900 | 14.270 | 1.620 | 12.81% | 12.730 | 14.500 | 56305 | 7657 | 35.47% |
| 2024-10-18 | 12.080 | 12.650 | 0.430 | 3.52% | 11.700 | 13.300 | 55218 | 6967 | 34.79% |
| 2024-10-17 | 11.390 | 12.220 | 0.940 | 8.33% | 11.390 | 13.690 | 55954 | 6950 | 35.25% |
| 2024-10-16 | 11.000 | 11.280 | 0.200 | 1.81% | 10.890 | 11.480 | 21293 | 2394 | 13.41% |
| 2024-10-15 | 11.250 | 11.080 | -0.990 | -8.20% | 11.040 | 12.100 | 35448 | 4073 | 22.33% |
| 2024-10-14 | 10.540 | 12.070 | 1.590 | 15.17% | 10.540 | 12.500 | 40760 | 4606 | 25.68% |
| 2024-10-11 | 11.100 | 10.480 | -0.780 | -6.93% | 10.060 | 11.250 | 29490 | 3100 | 18.58% |
| 2024-10-10 | 12.100 | 11.260 | -0.780 | -6.48% | 10.900 | 12.790 | 44690 | 5250 | 28.15% |
| 2024-10-09 | 12.770 | 12.040 | -2.790 | -18.81% | 11.610 | 14.790 | 68838 | 9078 | 43.37% |
| 2024-10-08 | 14.830 | 14.830 | 3.420 | 29.97% | 13.990 | 14.830 | 78432 | 11547 | 49.41% |
| 2024-09-30 | 9.900 | 11.410 | 2.630 | 29.95% | 9.100 | 11.410 | 53184 | 5658 | 33.50% |
| 2024-09-27 | 8.680 | 8.780 | 0.570 | 6.94% | 8.260 | 8.990 | 24491 | 2116 | 15.43% |
| 2024-09-26 | 8.040 | 8.210 | 0.130 | 1.61% | 7.930 | 8.210 | 6182 | 501 | 3.89% |
| 2024-09-25 | 7.980 | 8.080 | 0.130 | 1.64% | 7.950 | 8.140 | 11140 | 897 | 7.02% |
| 2024-09-24 | 7.840 | 7.950 | 0.210 | 2.71% | 7.730 | 7.950 | 5957 | 469 | 3.75% |
| 2024-09-23 | 7.800 | 7.740 | -0.060 | -0.77% | 7.690 | 7.940 | 3201 | 247 | 2.02% |
| 2024-09-20 | 7.880 | 7.800 | -0.050 | -0.64% | 7.760 | 7.950 | 2487 | 194 | 1.57% |
| 2024-09-19 | 7.850 | 7.850 | 0.090 | 1.16% | 7.720 | 7.910 | 3236 | 253 | 2.04% |
| 2024-09-18 | 7.890 | 7.760 | -0.120 | -1.52% | 7.530 | 7.890 | 3714 | 287 | 2.34% |
| 2024-09-13 | 7.740 | 7.880 | 0.110 | 1.42% | 7.580 | 8.310 | 9342 | 733 | 5.89% |
| 2024-09-12 | 7.700 | 7.770 | 0.000 | 0.00% | 7.670 | 7.840 | 2538 | 196 | 1.60% |
| 2024-09-11 | 7.790 | 7.770 | -0.060 | -0.77% | 7.710 | 7.830 | 1214 | 94 | 0.76% |
| 2024-09-10 | 7.730 | 7.830 | 0.160 | 2.09% | 7.610 | 7.920 | 3187 | 247 | 2.01% |
| 2024-09-09 | 7.710 | 7.670 | -0.070 | -0.90% | 7.520 | 7.800 | 3069 | 235 | 1.93% |
| 2024-09-06 | 7.930 | 7.740 | -0.180 | -2.27% | 7.670 | 7.950 | 5454 | 427 | 3.44% |
| 2024-09-05 | 7.940 | 7.920 | 0.050 | 0.64% | 7.870 | 8.000 | 2682 | 212 | 1.69% |
| 2024-09-04 | 7.980 | 7.870 | -0.170 | -2.11% | 7.850 | 8.050 | 4038 | 320 | 2.54% |
| 2024-09-03 | 8.000 | 8.040 | 0.010 | 0.12% | 7.990 | 8.140 | 4325 | 348 | 2.72% |
| 2024-09-02 | 8.190 | 8.030 | -0.190 | -2.31% | 8.000 | 8.250 | 5173 | 419 | 3.26% |
| 2024-08-30 | 8.190 | 8.220 | 0.120 | 1.48% | 8.130 | 8.350 | 8107 | 667 | 5.11% |
| 2024-08-29 | 8.070 | 8.100 | 0.030 | 0.37% | 7.990 | 8.140 | 4640 | 374 | 2.92% |
| 2024-08-28 | 7.950 | 8.070 | 0.120 | 1.51% | 7.910 | 8.170 | 4046 | 324 | 2.55% |
| 2024-08-27 | 8.080 | 7.950 | -0.140 | -1.73% | 7.900 | 8.120 | 4788 | 381 | 3.02% |
| 2024-08-26 | 7.950 | 8.090 | 0.140 | 1.76% | 7.870 | 8.260 | 9175 | 745 | 5.78% |
| 2024-08-23 | 7.830 | 7.950 | 0.140 | 1.79% | 7.720 | 8.040 | 8547 | 678 | 5.38% |
| 2024-08-22 | 8.190 | 7.810 | -0.380 | -4.64% | 7.810 | 8.200 | 10913 | 871 | 6.88% |
| 2024-08-21 | 8.430 | 8.190 | -0.260 | -3.08% | 8.100 | 8.510 | 12427 | 1027 | 7.83% |
| 2024-08-20 | 8.300 | 8.450 | 0.100 | 1.20% | 8.220 | 8.520 | 13479 | 1132 | 8.49% |
| 2024-08-19 | 8.430 | 8.350 | -0.160 | -1.88% | 8.310 | 8.530 | 12334 | 1034 | 7.77% |
| 2024-08-16 | 8.640 | 8.510 | -0.110 | -1.28% | 8.310 | 8.710 | 23510 | 2000 | 14.81% |
| 2024-08-15 | 8.410 | 8.620 | -0.150 | -1.71% | 8.410 | 8.900 | 30873 | 2682 | 19.45% |
| 2024-08-14 | 9.280 | 8.770 | -0.780 | -8.17% | 8.690 | 9.770 | 46157 | 4238 | 29.08% |
| 2024-08-13 | 9.000 | 9.550 | -0.550 | -5.45% | 8.900 | 10.380 | 62740 | 5924 | 39.52% |