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 | 19.250 | 20.000 | 0.630 | 3.25% | 19.180 | 20.440 | 57423 | 11363 | 6.96% |
| 2024-11-20 | 18.940 | 19.370 | 0.470 | 2.49% | 18.300 | 19.680 | 43135 | 8225 | 5.23% |
| 2024-11-19 | 19.450 | 18.900 | -0.220 | -1.15% | 17.000 | 19.600 | 62065 | 11331 | 7.53% |
| 2024-11-18 | 20.990 | 19.120 | -1.560 | -7.54% | 18.950 | 21.500 | 54780 | 10935 | 6.64% |
| 2024-11-15 | 20.810 | 20.680 | 0.170 | 0.83% | 19.900 | 21.210 | 56018 | 11620 | 6.79% |
| 2024-11-14 | 21.500 | 20.510 | -1.480 | -6.73% | 20.440 | 21.650 | 58697 | 12347 | 7.12% |
| 2024-11-13 | 20.200 | 21.990 | 1.130 | 5.42% | 19.100 | 22.000 | 97528 | 20156 | 11.83% |
| 2024-11-12 | 22.500 | 20.860 | -2.400 | -10.32% | 20.300 | 23.580 | 98167 | 21279 | 11.91% |
| 2024-11-11 | 21.180 | 23.260 | 2.180 | 10.34% | 21.180 | 24.990 | 133453 | 30822 | 16.19% |
| 2024-11-08 | 22.170 | 21.080 | 0.220 | 1.05% | 20.630 | 22.290 | 100380 | 21526 | 12.17% |
| 2024-11-07 | 20.000 | 20.860 | 0.080 | 0.38% | 19.370 | 21.060 | 106346 | 21575 | 12.90% |
| 2024-11-06 | 20.020 | 20.780 | 1.480 | 7.67% | 19.200 | 22.260 | 139120 | 28447 | 16.87% |
| 2024-11-05 | 17.460 | 19.300 | 2.170 | 12.67% | 16.560 | 19.800 | 96494 | 17914 | 11.70% |
| 2024-11-04 | 15.750 | 17.130 | 1.630 | 10.52% | 15.630 | 17.660 | 81958 | 13732 | 9.94% |
| 2024-11-01 | 19.200 | 15.500 | -3.730 | -19.40% | 15.200 | 19.500 | 101021 | 17188 | 12.25% |
| 2024-10-31 | 19.410 | 19.230 | -0.960 | -4.75% | 18.480 | 20.570 | 104292 | 20217 | 12.65% |
| 2024-10-30 | 23.000 | 20.190 | -1.820 | -8.27% | 19.880 | 23.580 | 110940 | 23964 | 13.46% |
| 2024-10-29 | 20.250 | 22.010 | 0.950 | 4.51% | 19.520 | 22.040 | 169145 | 35431 | 20.52% |
| 2024-10-28 | 19.970 | 21.060 | 0.160 | 0.77% | 19.010 | 22.000 | 149941 | 30596 | 18.19% |
| 2024-10-25 | 22.600 | 20.900 | -1.650 | -7.32% | 20.200 | 28.680 | 242648 | 58521 | 29.43% |
| 2024-10-24 | 18.000 | 22.550 | 5.200 | 29.97% | 17.000 | 22.550 | 206379 | 42858 | 25.03% |
| 2024-10-23 | 12.810 | 17.350 | 4.000 | 29.96% | 12.800 | 17.350 | 158388 | 24651 | 19.21% |
| 2024-10-22 | 15.250 | 13.350 | -1.310 | -8.94% | 12.700 | 15.300 | 140735 | 19389 | 17.07% |
| 2024-10-21 | 12.790 | 14.660 | 3.380 | 29.96% | 12.450 | 14.660 | 174436 | 24284 | 21.16% |
| 2024-10-18 | 9.800 | 11.280 | 1.780 | 18.74% | 9.600 | 11.870 | 99787 | 10827 | 12.10% |
| 2024-10-17 | 9.100 | 9.500 | 0.570 | 6.38% | 9.100 | 10.280 | 51992 | 5037 | 6.31% |
| 2024-10-16 | 8.790 | 8.930 | -0.010 | -0.11% | 8.520 | 9.180 | 18043 | 1601 | 2.19% |
| 2024-10-15 | 9.230 | 8.940 | -0.210 | -2.30% | 8.910 | 9.600 | 26454 | 2450 | 3.21% |
| 2024-10-14 | 8.640 | 9.150 | 0.580 | 6.77% | 8.480 | 9.150 | 21454 | 1898 | 2.60% |
| 2024-10-11 | 9.070 | 8.570 | -0.630 | -6.85% | 8.360 | 9.080 | 26644 | 2315 | 3.23% |
| 2024-10-10 | 9.810 | 9.200 | -0.320 | -3.36% | 9.170 | 10.100 | 35617 | 3407 | 4.32% |
| 2024-10-09 | 10.890 | 9.520 | -2.320 | -19.59% | 9.520 | 11.600 | 60958 | 6534 | 7.39% |
| 2024-10-08 | 11.840 | 11.840 | 2.730 | 29.97% | 10.010 | 11.840 | 94121 | 10502 | 11.42% |
| 2024-09-30 | 8.300 | 9.110 | 1.370 | 17.70% | 7.900 | 9.330 | 49651 | 4283 | 6.02% |
| 2024-09-27 | 7.250 | 7.740 | 0.560 | 7.80% | 7.200 | 7.830 | 25713 | 1941 | 3.12% |
| 2024-09-26 | 7.080 | 7.180 | 0.120 | 1.70% | 7.030 | 7.240 | 8285 | 589 | 1.00% |
| 2024-09-25 | 7.110 | 7.060 | 0.000 | 0.00% | 7.040 | 7.270 | 8677 | 620 | 1.05% |
| 2024-09-24 | 6.920 | 7.060 | 0.170 | 2.47% | 6.850 | 7.070 | 4294 | 300 | 0.52% |
| 2024-09-23 | 6.890 | 6.890 | -0.020 | -0.29% | 6.860 | 6.940 | 1696 | 116 | 0.21% |
| 2024-09-20 | 6.910 | 6.910 | 0.010 | 0.14% | 6.860 | 6.960 | 2124 | 146 | 0.26% |
| 2024-09-19 | 6.850 | 6.900 | 0.030 | 0.44% | 6.820 | 6.980 | 3442 | 237 | 0.42% |
| 2024-09-18 | 6.890 | 6.870 | -0.020 | -0.29% | 6.800 | 6.930 | 1968 | 134 | 0.24% |
| 2024-09-13 | 6.820 | 6.890 | 0.040 | 0.58% | 6.790 | 7.060 | 4618 | 319 | 0.56% |
| 2024-09-12 | 7.040 | 6.850 | -0.190 | -2.70% | 6.850 | 7.070 | 4599 | 318 | 0.56% |
| 2024-09-11 | 6.990 | 7.040 | 0.010 | 0.14% | 6.980 | 7.090 | 1150 | 80 | 0.14% |
| 2024-09-10 | 7.080 | 7.030 | -0.020 | -0.28% | 6.950 | 7.110 | 2671 | 188 | 0.32% |
| 2024-09-09 | 6.930 | 7.050 | 0.090 | 1.29% | 6.930 | 7.070 | 1635 | 114 | 0.20% |
| 2024-09-06 | 7.030 | 6.960 | -0.070 | -1.00% | 6.950 | 7.070 | 2459 | 171 | 0.30% |
| 2024-09-05 | 7.070 | 7.030 | 0.030 | 0.43% | 7.010 | 7.090 | 1556 | 109 | 0.19% |
| 2024-09-04 | 7.110 | 7.000 | -0.200 | -2.78% | 7.000 | 7.160 | 5324 | 375 | 0.65% |
| 2024-09-03 | 7.090 | 7.200 | 0.040 | 0.56% | 7.090 | 7.340 | 7210 | 519 | 0.87% |
| 2024-09-02 | 7.130 | 7.160 | -0.030 | -0.42% | 7.110 | 7.420 | 10125 | 730 | 1.23% |
| 2024-08-30 | 6.960 | 7.190 | 0.240 | 3.45% | 6.920 | 7.300 | 16478 | 1180 | 2.00% |
| 2024-08-29 | 6.860 | 6.950 | 0.040 | 0.58% | 6.850 | 6.960 | 2523 | 174 | 0.31% |
| 2024-08-28 | 6.840 | 6.910 | 0.070 | 1.02% | 6.800 | 6.950 | 3269 | 225 | 0.40% |
| 2024-08-27 | 6.910 | 6.840 | -0.120 | -1.72% | 6.800 | 6.920 | 4749 | 324 | 0.58% |
| 2024-08-26 | 7.000 | 6.960 | -0.100 | -1.42% | 6.910 | 7.040 | 6658 | 463 | 0.81% |
| 2024-08-23 | 6.810 | 7.060 | 0.200 | 2.92% | 6.780 | 7.170 | 9399 | 660 | 1.14% |
| 2024-08-22 | 7.050 | 6.860 | -0.150 | -2.14% | 6.800 | 7.050 | 8595 | 591 | 1.04% |
| 2024-08-21 | 6.990 | 7.010 | -0.050 | -0.71% | 6.930 | 7.070 | 6737 | 470 | 0.82% |
| 2024-08-20 | 7.170 | 7.060 | -0.020 | -0.28% | 7.000 | 7.280 | 10002 | 715 | 1.21% |
| 2024-08-19 | 7.230 | 7.080 | -0.100 | -1.39% | 7.050 | 7.230 | 4633 | 329 | 0.56% |
| 2024-08-16 | 7.110 | 7.180 | 0.100 | 1.41% | 7.090 | 7.270 | 7933 | 569 | 0.96% |
| 2024-08-15 | 7.010 | 7.080 | 0.040 | 0.57% | 6.970 | 7.110 | 5456 | 384 | 0.66% |
| 2024-08-14 | 7.060 | 7.040 | -0.030 | -0.42% | 7.010 | 7.080 | 3570 | 250 | 0.43% |
| 2024-08-13 | 7.000 | 7.070 | 0.050 | 0.71% | 7.000 | 7.120 | 4329 | 305 | 0.53% |