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 | 24.180 | 23.710 | -0.960 | -3.89% | 23.530 | 26.590 | 82577 | 20898 | 32.64% |
| 2024-11-21 | 24.660 | 24.670 | -0.980 | -3.82% | 24.310 | 26.490 | 86000 | 21670 | 33.99% |
| 2024-11-20 | 22.620 | 25.650 | 2.510 | 10.85% | 22.350 | 26.900 | 110058 | 26610 | 43.50% |
| 2024-11-19 | 24.000 | 23.140 | -2.640 | -10.24% | 21.900 | 24.680 | 104651 | 24304 | 41.36% |
| 2024-11-18 | 30.590 | 25.780 | -2.390 | -8.48% | 24.500 | 33.800 | 161987 | 47101 | 64.02% |
| 2024-11-15 | 23.500 | 28.170 | 6.500 | 30.00% | 23.500 | 28.170 | 98945 | 25829 | 39.10% |
| 2024-11-14 | 20.150 | 21.670 | 1.370 | 6.75% | 19.550 | 21.800 | 66461 | 13808 | 26.27% |
| 2024-11-13 | 20.600 | 20.300 | -0.560 | -2.68% | 19.030 | 20.600 | 54374 | 10823 | 21.49% |
| 2024-11-12 | 20.000 | 20.860 | 0.700 | 3.47% | 19.330 | 21.800 | 87154 | 17971 | 34.44% |
| 2024-11-11 | 20.770 | 20.160 | -0.710 | -3.40% | 19.650 | 21.630 | 67094 | 13688 | 26.52% |
| 2024-11-08 | 20.480 | 20.870 | 1.010 | 5.09% | 19.670 | 24.860 | 105645 | 22752 | 41.75% |
| 2024-11-07 | 18.350 | 19.860 | 1.790 | 9.91% | 17.800 | 20.860 | 82890 | 16006 | 32.76% |
| 2024-11-06 | 17.680 | 18.070 | 0.570 | 3.26% | 17.580 | 18.680 | 67476 | 12243 | 26.67% |
| 2024-11-05 | 16.400 | 17.500 | 1.100 | 6.71% | 16.160 | 17.650 | 47155 | 8103 | 18.64% |
| 2024-11-04 | 14.860 | 16.400 | 1.180 | 7.75% | 14.770 | 16.400 | 37144 | 5849 | 14.68% |
| 2024-11-01 | 17.780 | 15.220 | -2.780 | -15.44% | 15.100 | 17.800 | 59997 | 9746 | 23.71% |
| 2024-10-31 | 20.000 | 18.000 | -1.730 | -8.77% | 17.500 | 20.290 | 64052 | 11900 | 25.31% |
| 2024-10-30 | 18.710 | 19.730 | 0.450 | 2.33% | 18.180 | 20.430 | 74390 | 14332 | 29.40% |
| 2024-10-29 | 17.950 | 19.280 | 1.620 | 9.17% | 17.710 | 20.380 | 96297 | 18126 | 38.06% |
| 2024-10-28 | 17.230 | 17.660 | -0.280 | -1.56% | 17.020 | 18.240 | 60828 | 10649 | 24.04% |
| 2024-10-25 | 18.580 | 17.940 | -0.450 | -2.45% | 17.670 | 21.450 | 96408 | 18549 | 38.10% |
| 2024-10-24 | 17.900 | 18.390 | 0.800 | 4.55% | 17.030 | 18.980 | 67046 | 12195 | 26.50% |
| 2024-10-23 | 16.800 | 17.590 | 0.510 | 2.99% | 16.610 | 18.390 | 68714 | 12065 | 27.16% |
| 2024-10-22 | 20.010 | 17.080 | -4.250 | -19.92% | 17.080 | 20.200 | 99295 | 18273 | 39.24% |
| 2024-10-21 | 17.870 | 21.330 | 4.290 | 25.18% | 17.200 | 21.790 | 110625 | 21303 | 43.72% |
| 2024-10-18 | 15.780 | 17.040 | 1.420 | 9.09% | 15.400 | 17.880 | 91266 | 15268 | 36.07% |
| 2024-10-17 | 15.400 | 15.620 | 0.860 | 5.83% | 15.120 | 17.480 | 95892 | 15414 | 37.90% |
| 2024-10-16 | 14.500 | 14.760 | -0.230 | -1.53% | 14.400 | 15.240 | 41014 | 6056 | 16.21% |
| 2024-10-15 | 15.500 | 14.990 | -0.830 | -5.25% | 14.990 | 16.420 | 60729 | 9545 | 24.00% |
| 2024-10-14 | 14.550 | 15.820 | 0.900 | 6.03% | 14.430 | 15.910 | 61415 | 9375 | 24.27% |
| 2024-10-11 | 16.080 | 14.920 | -1.090 | -6.81% | 14.500 | 16.650 | 67049 | 10589 | 26.50% |
| 2024-10-10 | 17.680 | 16.010 | -1.000 | -5.88% | 15.600 | 18.110 | 77694 | 13023 | 30.71% |
| 2024-10-09 | 17.810 | 17.010 | -2.940 | -14.74% | 15.510 | 21.880 | 104193 | 19545 | 41.18% |
| 2024-10-08 | 19.300 | 19.950 | 4.600 | 29.97% | 17.300 | 19.950 | 122110 | 23055 | 48.26% |
| 2024-09-30 | 12.360 | 15.350 | 3.540 | 29.97% | 12.360 | 15.350 | 125320 | 17852 | 49.53% |
| 2024-09-27 | 11.070 | 11.810 | 0.740 | 6.68% | 10.930 | 12.360 | 69133 | 8020 | 27.32% |
| 2024-09-26 | 10.930 | 11.070 | 0.470 | 4.43% | 10.780 | 11.440 | 56580 | 6258 | 22.36% |
| 2024-09-25 | 10.010 | 10.600 | 0.610 | 6.11% | 9.990 | 10.600 | 44767 | 4588 | 17.69% |
| 2024-09-24 | 9.800 | 9.990 | 0.180 | 1.83% | 9.530 | 10.150 | 27259 | 2683 | 10.77% |
| 2024-09-23 | 10.040 | 9.810 | -0.180 | -1.80% | 9.800 | 10.040 | 17746 | 1753 | 7.01% |
| 2024-09-20 | 10.360 | 9.990 | -0.170 | -1.67% | 9.980 | 10.360 | 25361 | 2566 | 10.02% |
| 2024-09-19 | 10.160 | 10.160 | 0.010 | 0.10% | 10.100 | 10.710 | 19042 | 1943 | 7.53% |
| 2024-09-18 | 10.250 | 10.150 | -0.250 | -2.40% | 10.020 | 10.510 | 22528 | 2306 | 8.90% |
| 2024-09-13 | 10.190 | 10.400 | 0.230 | 2.26% | 9.930 | 10.700 | 44704 | 4603 | 17.67% |
| 2024-09-12 | 10.880 | 10.170 | -0.480 | -4.51% | 10.120 | 10.970 | 32815 | 3417 | 12.97% |
| 2024-09-11 | 10.600 | 10.650 | 0.150 | 1.43% | 10.570 | 10.960 | 37081 | 3994 | 14.65% |
| 2024-09-10 | 10.540 | 10.500 | -0.160 | -1.50% | 10.300 | 10.690 | 32566 | 3406 | 12.87% |
| 2024-09-09 | 11.770 | 10.660 | -1.470 | -12.12% | 10.560 | 11.870 | 68515 | 7467 | 27.08% |
| 2024-09-06 | 11.550 | 12.130 | 1.080 | 9.77% | 11.400 | 12.800 | 87944 | 10637 | 34.76% |
| 2024-09-05 | 10.200 | 11.050 | 0.800 | 7.80% | 10.110 | 11.260 | 69451 | 7558 | 27.45% |
| 2024-09-04 | 10.010 | 10.250 | 0.250 | 2.50% | 9.650 | 10.690 | 38408 | 3930 | 15.18% |
| 2024-09-03 | 10.180 | 10.000 | -0.200 | -1.96% | 9.920 | 10.270 | 21188 | 2132 | 8.37% |
| 2024-09-02 | 10.300 | 10.200 | -0.210 | -2.02% | 10.130 | 10.610 | 22749 | 2355 | 8.99% |
| 2024-08-30 | 10.100 | 10.410 | 0.250 | 2.46% | 10.100 | 10.680 | 34690 | 3623 | 13.71% |
| 2024-08-29 | 10.130 | 10.160 | -0.040 | -0.39% | 10.000 | 10.380 | 31314 | 3178 | 12.38% |
| 2024-08-28 | 10.750 | 10.200 | -1.500 | -12.82% | 10.170 | 10.780 | 59999 | 6278 | 23.71% |
| 2024-08-27 | 11.660 | 11.700 | 0.070 | 0.60% | 11.520 | 12.170 | 35615 | 4211 | 14.08% |
| 2024-08-26 | 12.080 | 11.630 | -0.300 | -2.51% | 11.510 | 12.080 | 32084 | 3756 | 12.68% |
| 2024-08-23 | 12.500 | 11.930 | -0.760 | -5.99% | 11.830 | 12.790 | 47026 | 5724 | 18.59% |
| 2024-08-22 | 13.250 | 12.690 | -0.700 | -5.23% | 12.670 | 13.550 | 45182 | 5909 | 17.86% |
| 2024-08-21 | 13.300 | 13.390 | 0.210 | 1.59% | 12.810 | 13.700 | 52889 | 6979 | 20.90% |
| 2024-08-20 | 13.420 | 13.180 | -0.460 | -3.37% | 13.110 | 13.900 | 52232 | 7014 | 20.64% |
| 2024-08-19 | 13.050 | 13.640 | 0.490 | 3.73% | 12.330 | 14.280 | 77328 | 10287 | 30.56% |
| 2024-08-16 | 13.000 | 13.150 | -0.030 | -0.23% | 12.790 | 13.480 | 47510 | 6221 | 18.78% |
| 2024-08-15 | 13.750 | 13.180 | -0.910 | -6.46% | 13.040 | 13.900 | 58604 | 7842 | 23.16% |