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 | 24.000 | 30.480 | 7.030 | 29.98% | 23.400 | 30.480 | 69689 | 19020 | 26.96% |
| 2024-11-20 | 17.450 | 23.450 | 5.410 | 29.99% | 17.450 | 23.450 | 57892 | 12100 | 22.39% |
| 2024-11-19 | 18.200 | 18.040 | -0.260 | -1.42% | 16.500 | 19.180 | 22780 | 4110 | 8.81% |
| 2024-11-18 | 17.670 | 18.300 | 1.030 | 5.96% | 16.890 | 18.950 | 26803 | 4841 | 10.37% |
| 2024-11-15 | 16.740 | 17.270 | 0.520 | 3.10% | 16.360 | 17.500 | 11974 | 2030 | 4.63% |
| 2024-11-14 | 17.390 | 16.750 | -0.690 | -3.96% | 16.730 | 17.740 | 8725 | 1506 | 3.38% |
| 2024-11-13 | 16.920 | 17.440 | 0.350 | 2.05% | 16.010 | 17.570 | 12451 | 2100 | 4.82% |
| 2024-11-12 | 17.470 | 17.090 | -0.370 | -2.12% | 16.660 | 17.860 | 10794 | 1853 | 4.18% |
| 2024-11-11 | 17.450 | 17.460 | -0.090 | -0.51% | 16.370 | 18.130 | 13404 | 2320 | 5.19% |
| 2024-11-08 | 18.500 | 17.550 | -0.710 | -3.89% | 17.260 | 18.980 | 18173 | 3264 | 7.03% |
| 2024-11-07 | 18.160 | 18.260 | -0.430 | -2.30% | 17.660 | 19.260 | 26680 | 4926 | 10.32% |
| 2024-11-06 | 16.550 | 18.690 | 2.310 | 14.10% | 16.500 | 20.330 | 44741 | 7954 | 17.31% |
| 2024-11-05 | 14.880 | 16.380 | 1.660 | 11.28% | 14.880 | 16.550 | 27217 | 4295 | 10.53% |
| 2024-11-04 | 13.960 | 14.720 | 1.070 | 7.84% | 13.900 | 14.880 | 18988 | 2721 | 7.35% |
| 2024-11-01 | 15.610 | 13.650 | -2.110 | -13.39% | 13.360 | 15.610 | 24347 | 3519 | 9.42% |
| 2024-10-31 | 16.970 | 15.760 | -1.550 | -8.95% | 15.000 | 16.970 | 32581 | 5193 | 12.60% |
| 2024-10-30 | 17.000 | 17.310 | 0.840 | 5.10% | 15.700 | 18.980 | 35357 | 6076 | 13.68% |
| 2024-10-29 | 15.100 | 16.470 | 1.130 | 7.37% | 15.100 | 17.870 | 33159 | 5426 | 12.83% |
| 2024-10-28 | 13.900 | 15.340 | 1.800 | 13.29% | 13.510 | 15.990 | 32827 | 4718 | 12.70% |
| 2024-10-25 | 14.160 | 13.540 | -0.360 | -2.59% | 13.500 | 16.000 | 36486 | 5316 | 14.11% |
| 2024-10-24 | 13.150 | 13.900 | 0.720 | 5.46% | 13.000 | 14.270 | 24856 | 3386 | 9.62% |
| 2024-10-23 | 12.360 | 13.180 | 0.530 | 4.19% | 12.360 | 13.610 | 20614 | 2702 | 7.97% |
| 2024-10-22 | 14.300 | 12.650 | -1.040 | -7.60% | 12.400 | 14.720 | 31537 | 4242 | 12.20% |
| 2024-10-21 | 12.450 | 13.690 | 1.770 | 14.85% | 12.240 | 13.750 | 29285 | 3851 | 11.33% |
| 2024-10-18 | 11.370 | 11.920 | 0.750 | 6.71% | 11.150 | 12.220 | 23785 | 2811 | 9.20% |
| 2024-10-17 | 11.180 | 11.170 | 0.370 | 3.43% | 11.020 | 12.140 | 27455 | 3157 | 10.62% |
| 2024-10-16 | 10.140 | 10.800 | 0.340 | 3.25% | 9.860 | 10.800 | 11662 | 1222 | 4.51% |
| 2024-10-15 | 10.540 | 10.460 | -0.170 | -1.60% | 10.330 | 11.050 | 16477 | 1762 | 6.37% |
| 2024-10-14 | 10.250 | 10.630 | 0.470 | 4.63% | 10.010 | 10.770 | 11408 | 1184 | 4.41% |
| 2024-10-11 | 11.010 | 10.160 | -0.890 | -8.05% | 9.760 | 11.130 | 11714 | 1212 | 4.53% |
| 2024-10-10 | 11.450 | 11.050 | -0.170 | -1.52% | 10.700 | 11.870 | 14906 | 1687 | 5.77% |
| 2024-10-09 | 13.000 | 11.220 | -3.080 | -21.54% | 11.220 | 13.260 | 20434 | 2575 | 7.90% |
| 2024-10-08 | 14.060 | 14.300 | 3.050 | 27.11% | 11.550 | 14.490 | 31974 | 4224 | 12.37% |
| 2024-09-30 | 9.800 | 11.250 | 1.990 | 21.49% | 9.480 | 11.880 | 26006 | 2700 | 10.06% |
| 2024-09-27 | 8.700 | 9.260 | 0.630 | 7.30% | 8.680 | 9.430 | 14256 | 1293 | 5.51% |
| 2024-09-26 | 8.530 | 8.630 | 0.100 | 1.17% | 8.300 | 8.630 | 7301 | 616 | 2.82% |
| 2024-09-25 | 8.570 | 8.530 | 0.080 | 0.95% | 8.430 | 8.700 | 5613 | 480 | 2.17% |
| 2024-09-24 | 8.280 | 8.450 | 0.140 | 1.68% | 8.190 | 8.500 | 4003 | 335 | 1.55% |
| 2024-09-23 | 8.280 | 8.310 | -0.010 | -0.12% | 8.190 | 8.490 | 1410 | 117 | 0.55% |
| 2024-09-20 | 8.320 | 8.320 | -0.020 | -0.24% | 8.200 | 8.420 | 2290 | 189 | 0.89% |
| 2024-09-19 | 8.310 | 8.340 | 0.000 | 0.00% | 8.210 | 8.470 | 3525 | 293 | 1.36% |
| 2024-09-18 | 8.160 | 8.340 | 0.110 | 1.34% | 8.060 | 8.420 | 3170 | 261 | 1.23% |
| 2024-09-13 | 8.060 | 8.230 | 0.170 | 2.11% | 7.990 | 8.510 | 5510 | 455 | 2.13% |
| 2024-09-12 | 8.270 | 8.060 | -0.230 | -2.77% | 8.060 | 8.280 | 1296 | 106 | 0.50% |
| 2024-09-11 | 8.240 | 8.290 | 0.010 | 0.12% | 8.170 | 8.310 | 1337 | 110 | 0.52% |
| 2024-09-10 | 8.280 | 8.280 | 0.020 | 0.24% | 8.160 | 8.570 | 1703 | 141 | 0.66% |
| 2024-09-09 | 8.240 | 8.260 | 0.030 | 0.36% | 8.120 | 8.350 | 1912 | 156 | 0.74% |
| 2024-09-06 | 8.530 | 8.230 | -0.290 | -3.40% | 8.190 | 8.550 | 3745 | 310 | 1.45% |
| 2024-09-05 | 8.550 | 8.520 | -0.050 | -0.58% | 8.450 | 8.730 | 2848 | 243 | 1.10% |
| 2024-09-04 | 8.470 | 8.570 | 0.030 | 0.35% | 8.080 | 8.570 | 2838 | 235 | 1.10% |
| 2024-09-03 | 8.460 | 8.540 | 0.000 | 0.00% | 8.430 | 8.620 | 2201 | 187 | 0.85% |
| 2024-09-02 | 8.620 | 8.540 | -0.080 | -0.93% | 8.430 | 8.670 | 2606 | 222 | 1.01% |
| 2024-08-30 | 8.500 | 8.620 | 0.130 | 1.53% | 8.450 | 8.760 | 4571 | 395 | 1.77% |
| 2024-08-29 | 8.450 | 8.490 | -0.060 | -0.70% | 8.350 | 8.650 | 3637 | 311 | 1.41% |
| 2024-08-28 | 8.770 | 8.550 | 0.010 | 0.12% | 8.380 | 8.770 | 3384 | 289 | 1.31% |
| 2024-08-27 | 8.600 | 8.540 | -0.080 | -0.93% | 8.360 | 8.600 | 3195 | 270 | 1.24% |
| 2024-08-26 | 8.420 | 8.620 | 0.120 | 1.41% | 8.390 | 8.880 | 3942 | 340 | 1.52% |
| 2024-08-23 | 8.200 | 8.500 | 0.300 | 3.66% | 8.050 | 8.770 | 6659 | 562 | 2.58% |
| 2024-08-22 | 8.460 | 8.200 | -0.300 | -3.53% | 8.080 | 8.540 | 2803 | 232 | 1.08% |
| 2024-08-21 | 8.690 | 8.500 | -0.150 | -1.73% | 8.460 | 8.690 | 5099 | 435 | 1.97% |
| 2024-08-20 | 8.580 | 8.650 | 0.040 | 0.46% | 8.460 | 8.900 | 7139 | 619 | 2.76% |
| 2024-08-19 | 8.640 | 8.610 | 0.020 | 0.23% | 8.580 | 8.890 | 4953 | 429 | 1.92% |
| 2024-08-16 | 8.730 | 8.590 | -0.110 | -1.26% | 8.500 | 8.770 | 4838 | 417 | 1.87% |
| 2024-08-15 | 8.770 | 8.700 | 0.000 | 0.00% | 8.630 | 8.830 | 5080 | 443 | 1.97% |
| 2024-08-14 | 8.900 | 8.700 | -0.220 | -2.47% | 8.610 | 8.970 | 5645 | 494 | 2.18% |
| 2024-08-13 | 9.330 | 8.920 | -0.300 | -3.25% | 8.800 | 9.330 | 9591 | 856 | 3.71% |