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 | 22.200 | 23.050 | 0.980 | 4.44% | 22.010 | 23.300 | 21299 | 4833 | 6.90% |
| 2024-11-20 | 21.590 | 22.070 | 0.220 | 1.01% | 21.280 | 22.280 | 13008 | 2859 | 4.21% |
| 2024-11-19 | 22.250 | 21.850 | -0.270 | -1.22% | 20.200 | 22.480 | 19756 | 4269 | 6.40% |
| 2024-11-18 | 21.700 | 22.120 | 0.520 | 2.41% | 20.830 | 22.500 | 22244 | 4837 | 7.20% |
| 2024-11-15 | 22.280 | 21.600 | -0.550 | -2.48% | 21.250 | 22.580 | 24159 | 5303 | 7.82% |
| 2024-11-14 | 21.400 | 22.150 | 0.640 | 2.98% | 21.110 | 22.150 | 25048 | 5378 | 8.11% |
| 2024-11-13 | 22.100 | 21.510 | -0.350 | -1.60% | 20.500 | 22.390 | 15121 | 3214 | 4.90% |
| 2024-11-12 | 22.500 | 21.860 | -0.650 | -2.89% | 21.550 | 22.740 | 12097 | 2668 | 3.92% |
| 2024-11-11 | 23.360 | 22.510 | -1.200 | -5.06% | 21.520 | 23.590 | 17098 | 3816 | 5.54% |
| 2024-11-08 | 25.000 | 23.710 | -0.970 | -3.93% | 23.090 | 25.250 | 25354 | 6095 | 8.21% |
| 2024-11-07 | 22.680 | 24.680 | 1.690 | 7.35% | 22.050 | 24.680 | 38008 | 8987 | 12.31% |
| 2024-11-06 | 22.000 | 22.990 | 0.670 | 3.00% | 21.570 | 23.290 | 37320 | 8447 | 12.09% |
| 2024-11-05 | 20.740 | 22.320 | 1.520 | 7.31% | 20.650 | 22.560 | 34396 | 7465 | 11.14% |
| 2024-11-04 | 18.870 | 20.800 | 1.120 | 5.69% | 18.870 | 20.800 | 24909 | 4987 | 8.07% |
| 2024-11-01 | 20.420 | 19.680 | -1.210 | -5.79% | 17.970 | 20.450 | 20180 | 3903 | 6.54% |
| 2024-10-31 | 20.410 | 20.890 | -0.110 | -0.52% | 19.410 | 20.980 | 30946 | 6197 | 10.02% |
| 2024-10-30 | 20.500 | 21.000 | 1.640 | 8.47% | 18.800 | 23.500 | 49845 | 10422 | 16.14% |
| 2024-10-29 | 17.750 | 19.360 | 2.070 | 11.97% | 17.220 | 19.360 | 28809 | 5267 | 9.33% |
| 2024-10-28 | 16.570 | 17.290 | 0.650 | 3.91% | 15.690 | 17.290 | 15490 | 2560 | 5.02% |
| 2024-10-25 | 16.800 | 16.640 | -0.040 | -0.24% | 16.600 | 18.790 | 27312 | 4812 | 8.85% |
| 2024-10-24 | 15.900 | 16.680 | 0.780 | 4.91% | 15.700 | 17.420 | 15423 | 2549 | 5.00% |
| 2024-10-23 | 15.420 | 15.900 | 0.530 | 3.45% | 15.420 | 16.190 | 13174 | 2079 | 4.27% |
| 2024-10-22 | 17.200 | 15.370 | -1.530 | -9.05% | 15.120 | 17.200 | 16497 | 2638 | 5.34% |
| 2024-10-21 | 16.050 | 16.900 | 1.760 | 11.62% | 15.280 | 17.400 | 32167 | 5268 | 10.42% |
| 2024-10-18 | 14.200 | 15.140 | 0.890 | 6.25% | 14.100 | 15.390 | 14053 | 2097 | 4.55% |
| 2024-10-17 | 13.990 | 14.250 | 0.530 | 3.86% | 13.900 | 14.980 | 10635 | 1533 | 3.44% |
| 2024-10-16 | 13.230 | 13.720 | 0.290 | 2.16% | 12.980 | 13.810 | 3861 | 523 | 1.25% |
| 2024-10-15 | 13.740 | 13.430 | -0.090 | -0.67% | 13.400 | 14.230 | 6208 | 858 | 2.01% |
| 2024-10-14 | 13.160 | 13.520 | 0.550 | 4.24% | 12.800 | 13.780 | 4635 | 618 | 1.50% |
| 2024-10-11 | 14.100 | 12.970 | -1.200 | -8.47% | 12.680 | 14.180 | 7548 | 999 | 2.44% |
| 2024-10-10 | 14.520 | 14.170 | -0.140 | -0.98% | 13.810 | 14.910 | 8900 | 1274 | 2.88% |
| 2024-10-09 | 15.500 | 14.310 | -2.320 | -13.95% | 14.190 | 15.880 | 14983 | 2240 | 4.85% |
| 2024-10-08 | 17.880 | 16.630 | 2.630 | 18.79% | 14.400 | 17.880 | 24777 | 3975 | 8.02% |
| 2024-09-30 | 12.270 | 14.000 | 2.350 | 20.17% | 11.900 | 14.000 | 15005 | 1960 | 4.86% |
| 2024-09-27 | 11.130 | 11.650 | 0.730 | 6.68% | 11.000 | 11.930 | 8743 | 1003 | 2.83% |
| 2024-09-26 | 10.750 | 10.920 | 0.080 | 0.74% | 10.520 | 10.980 | 2884 | 311 | 0.93% |
| 2024-09-25 | 10.580 | 10.840 | 0.390 | 3.73% | 10.500 | 11.210 | 4210 | 456 | 1.36% |
| 2024-09-24 | 10.370 | 10.450 | 0.210 | 2.05% | 10.230 | 10.580 | 1008 | 105 | 0.33% |
| 2024-09-23 | 10.280 | 10.240 | -0.060 | -0.58% | 10.200 | 10.370 | 303 | 31 | 0.10% |
| 2024-09-20 | 10.170 | 10.300 | 0.080 | 0.78% | 10.130 | 10.420 | 680 | 69 | 0.22% |
| 2024-09-19 | 10.250 | 10.220 | 0.120 | 1.19% | 10.100 | 10.400 | 870 | 88 | 0.28% |
| 2024-09-18 | 10.270 | 10.100 | -0.180 | -1.75% | 10.060 | 10.280 | 534 | 54 | 0.17% |
| 2024-09-13 | 10.220 | 10.280 | 0.130 | 1.28% | 9.980 | 10.570 | 1742 | 179 | 0.56% |
| 2024-09-12 | 10.220 | 10.150 | 0.060 | 0.59% | 10.000 | 10.310 | 464 | 46 | 0.15% |
| 2024-09-11 | 10.090 | 10.090 | -0.100 | -0.98% | 10.070 | 10.260 | 479 | 48 | 0.16% |
| 2024-09-10 | 10.030 | 10.190 | 0.110 | 1.09% | 9.970 | 10.200 | 414 | 41 | 0.13% |
| 2024-09-09 | 10.150 | 10.080 | -0.070 | -0.69% | 9.970 | 10.230 | 518 | 52 | 0.17% |
| 2024-09-06 | 10.300 | 10.150 | -0.180 | -1.74% | 10.020 | 10.390 | 719 | 73 | 0.23% |
| 2024-09-05 | 10.330 | 10.330 | 0.050 | 0.49% | 10.260 | 10.380 | 578 | 59 | 0.19% |
| 2024-09-04 | 10.320 | 10.280 | -0.060 | -0.58% | 10.260 | 10.350 | 858 | 88 | 0.28% |
| 2024-09-03 | 10.440 | 10.340 | -0.010 | -0.10% | 10.280 | 10.450 | 828 | 85 | 0.27% |
| 2024-09-02 | 10.580 | 10.350 | -0.360 | -3.36% | 10.290 | 10.750 | 1263 | 132 | 0.81% |
| 2024-08-30 | 10.480 | 10.710 | 0.200 | 1.90% | 10.480 | 10.880 | 1629 | 174 | 1.04% |
| 2024-08-29 | 10.440 | 10.510 | 0.070 | 0.67% | 10.430 | 10.650 | 1239 | 130 | 0.79% |
| 2024-08-28 | 10.510 | 10.440 | 0.060 | 0.58% | 10.370 | 10.640 | 1002 | 105 | 0.64% |
| 2024-08-27 | 10.680 | 10.380 | -0.210 | -1.98% | 10.380 | 10.710 | 1032 | 108 | 0.66% |
| 2024-08-26 | 10.560 | 10.590 | 0.080 | 0.76% | 10.390 | 10.650 | 1234 | 130 | 0.79% |
| 2024-08-23 | 10.680 | 10.510 | -0.030 | -0.28% | 10.500 | 10.800 | 802 | 85 | 0.51% |
| 2024-08-22 | 10.630 | 10.540 | -0.180 | -1.68% | 10.540 | 10.680 | 583 | 61 | 0.37% |
| 2024-08-21 | 10.720 | 10.720 | -0.130 | -1.20% | 10.610 | 10.780 | 954 | 102 | 0.61% |
| 2024-08-20 | 10.880 | 10.850 | 0.030 | 0.28% | 10.770 | 11.100 | 1352 | 147 | 0.87% |
| 2024-08-19 | 10.970 | 10.820 | -0.200 | -1.81% | 10.700 | 11.050 | 1558 | 168 | 1.00% |
| 2024-08-16 | 10.960 | 11.020 | 0.020 | 0.18% | 10.960 | 11.100 | 360 | 39 | 0.23% |
| 2024-08-15 | 11.000 | 11.000 | 0.000 | 0.00% | 10.920 | 11.080 | 1020 | 112 | 0.65% |