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 | 23.690 | 25.300 | 0.800 | 3.27% | 23.600 | 26.990 | 138954 | 35095 | 17.13% |
| 2024-11-20 | 22.100 | 24.500 | 2.860 | 13.22% | 22.100 | 27.100 | 140147 | 33987 | 17.28% |
| 2024-11-19 | 21.010 | 21.640 | -0.330 | -1.50% | 19.390 | 21.980 | 85562 | 17683 | 10.55% |
| 2024-11-18 | 23.950 | 21.970 | -2.980 | -11.94% | 21.010 | 24.960 | 123100 | 28385 | 15.18% |
| 2024-11-15 | 26.010 | 24.950 | 1.110 | 4.66% | 24.810 | 29.800 | 161801 | 44272 | 19.95% |
| 2024-11-14 | 22.890 | 23.840 | 0.950 | 4.15% | 22.300 | 25.580 | 125454 | 30676 | 15.47% |
| 2024-11-13 | 21.920 | 22.890 | 0.650 | 2.92% | 21.090 | 22.890 | 46630 | 10241 | 5.75% |
| 2024-11-12 | 23.850 | 22.240 | -1.610 | -6.75% | 21.870 | 24.200 | 62526 | 14367 | 7.71% |
| 2024-11-11 | 22.800 | 23.850 | 0.820 | 3.56% | 22.020 | 24.000 | 77288 | 18010 | 9.53% |
| 2024-11-08 | 24.140 | 23.030 | -0.460 | -1.96% | 22.970 | 25.100 | 90788 | 21892 | 11.19% |
| 2024-11-07 | 22.200 | 23.490 | 0.940 | 4.17% | 21.520 | 23.500 | 95623 | 21646 | 11.79% |
| 2024-11-06 | 21.990 | 22.550 | 1.090 | 5.08% | 21.490 | 23.210 | 107567 | 24181 | 13.26% |
| 2024-11-05 | 19.580 | 21.460 | 2.020 | 10.39% | 19.390 | 21.470 | 78337 | 16285 | 9.66% |
| 2024-11-04 | 18.800 | 19.440 | 0.760 | 4.07% | 18.680 | 19.930 | 44286 | 8536 | 5.46% |
| 2024-11-01 | 21.980 | 18.680 | -3.440 | -15.55% | 18.560 | 22.800 | 81360 | 16448 | 10.03% |
| 2024-10-31 | 22.650 | 22.120 | -0.170 | -0.76% | 21.460 | 23.260 | 92488 | 20725 | 11.40% |
| 2024-10-30 | 23.710 | 22.290 | -2.370 | -9.61% | 22.060 | 24.190 | 102099 | 23401 | 12.59% |
| 2024-10-29 | 25.400 | 24.660 | -0.510 | -2.03% | 23.580 | 26.190 | 144903 | 35750 | 17.87% |
| 2024-10-28 | 22.590 | 25.170 | 1.180 | 4.92% | 21.800 | 26.000 | 174124 | 41061 | 21.47% |
| 2024-10-25 | 26.000 | 23.990 | 0.310 | 1.31% | 23.000 | 29.900 | 259848 | 66800 | 32.04% |
| 2024-10-24 | 17.810 | 23.680 | 5.460 | 29.97% | 17.810 | 23.680 | 212812 | 46838 | 26.24% |
| 2024-10-23 | 17.000 | 18.220 | 1.210 | 7.11% | 16.700 | 19.680 | 100241 | 18580 | 12.36% |
| 2024-10-22 | 20.000 | 17.010 | -3.490 | -17.02% | 16.540 | 20.000 | 107020 | 19497 | 13.20% |
| 2024-10-21 | 18.460 | 20.500 | 2.830 | 16.02% | 18.400 | 21.000 | 148799 | 29251 | 18.35% |
| 2024-10-18 | 15.660 | 17.670 | 1.480 | 9.14% | 15.490 | 17.900 | 133138 | 22760 | 16.42% |
| 2024-10-17 | 14.820 | 16.190 | 2.000 | 14.09% | 14.600 | 17.470 | 127786 | 20726 | 15.76% |
| 2024-10-16 | 13.740 | 14.190 | -0.100 | -0.70% | 13.700 | 14.650 | 35353 | 5017 | 4.36% |
| 2024-10-15 | 14.900 | 14.290 | -0.530 | -3.58% | 14.150 | 15.740 | 54452 | 8153 | 6.71% |
| 2024-10-14 | 13.900 | 14.820 | 0.850 | 6.08% | 13.250 | 15.000 | 56848 | 8027 | 7.01% |
| 2024-10-11 | 14.050 | 13.970 | -1.880 | -11.86% | 13.500 | 15.000 | 66312 | 9360 | 8.18% |
| 2024-10-10 | 19.000 | 15.850 | 0.540 | 3.53% | 15.300 | 19.000 | 103939 | 18026 | 12.82% |
| 2024-10-09 | 18.000 | 15.310 | -2.610 | -14.56% | 15.060 | 18.100 | 91931 | 15492 | 11.34% |
| 2024-10-08 | 17.660 | 17.920 | 4.130 | 29.95% | 15.390 | 17.920 | 118140 | 20187 | 14.57% |
| 2024-09-30 | 11.800 | 13.790 | 2.980 | 27.57% | 11.300 | 13.790 | 88945 | 11150 | 10.97% |
| 2024-09-27 | 9.540 | 10.810 | 1.420 | 15.12% | 9.540 | 11.250 | 53376 | 5556 | 6.58% |
| 2024-09-26 | 9.190 | 9.390 | 0.210 | 2.29% | 9.140 | 9.430 | 13869 | 1288 | 1.71% |
| 2024-09-25 | 9.290 | 9.180 | -0.030 | -0.33% | 9.170 | 9.480 | 15084 | 1408 | 1.86% |
| 2024-09-24 | 9.070 | 9.210 | 0.210 | 2.33% | 8.930 | 9.250 | 12707 | 1158 | 1.57% |
| 2024-09-23 | 8.880 | 9.000 | 0.070 | 0.78% | 8.780 | 9.000 | 6369 | 567 | 0.79% |
| 2024-09-20 | 9.100 | 8.930 | -0.050 | -0.56% | 8.900 | 9.150 | 6263 | 564 | 0.77% |
| 2024-09-19 | 9.000 | 8.980 | 0.080 | 0.90% | 8.870 | 9.080 | 7850 | 703 | 0.97% |
| 2024-09-18 | 9.110 | 8.900 | -0.200 | -2.20% | 8.800 | 9.110 | 9217 | 820 | 1.14% |
| 2024-09-13 | 9.180 | 9.100 | -0.060 | -0.66% | 8.650 | 9.310 | 22186 | 2001 | 2.74% |
| 2024-09-12 | 9.300 | 9.160 | -0.190 | -2.03% | 9.130 | 9.380 | 10661 | 985 | 1.31% |
| 2024-09-11 | 9.310 | 9.350 | -0.090 | -0.95% | 9.230 | 9.420 | 6450 | 600 | 0.80% |
| 2024-09-10 | 9.510 | 9.440 | -0.010 | -0.11% | 9.220 | 9.510 | 7615 | 711 | 0.94% |
| 2024-09-09 | 9.570 | 9.450 | -0.190 | -1.97% | 9.310 | 9.680 | 8999 | 850 | 1.11% |
| 2024-09-06 | 9.890 | 9.640 | -0.170 | -1.73% | 9.520 | 9.980 | 8473 | 822 | 1.04% |
| 2024-09-05 | 9.860 | 9.810 | 0.010 | 0.10% | 9.650 | 9.940 | 5574 | 548 | 0.69% |
| 2024-09-04 | 9.850 | 9.800 | -0.160 | -1.61% | 9.710 | 9.950 | 5654 | 553 | 0.70% |
| 2024-09-03 | 9.850 | 9.960 | 0.110 | 1.12% | 9.840 | 10.000 | 4236 | 420 | 0.52% |
| 2024-09-02 | 10.190 | 9.850 | -0.180 | -1.79% | 9.800 | 10.190 | 6220 | 617 | 0.77% |
| 2024-08-30 | 9.800 | 10.030 | 0.210 | 2.14% | 9.790 | 10.090 | 10002 | 999 | 1.23% |
| 2024-08-29 | 9.850 | 9.820 | -0.160 | -1.60% | 9.620 | 9.860 | 10772 | 1050 | 1.33% |
| 2024-08-28 | 9.990 | 9.980 | 0.150 | 1.53% | 9.740 | 10.100 | 5570 | 554 | 0.69% |
| 2024-08-27 | 10.080 | 9.830 | -0.150 | -1.50% | 9.760 | 10.080 | 4707 | 462 | 0.58% |
| 2024-08-26 | 9.850 | 9.980 | 0.070 | 0.71% | 9.830 | 10.100 | 6008 | 595 | 0.74% |
| 2024-08-23 | 9.810 | 9.910 | 0.110 | 1.12% | 9.720 | 10.070 | 5992 | 592 | 0.74% |
| 2024-08-22 | 10.160 | 9.800 | -0.360 | -3.54% | 9.800 | 10.170 | 8913 | 886 | 1.10% |
| 2024-08-21 | 10.130 | 10.160 | 0.010 | 0.10% | 10.040 | 10.280 | 4357 | 441 | 0.54% |
| 2024-08-20 | 10.110 | 10.150 | 0.000 | 0.00% | 10.030 | 10.400 | 6291 | 643 | 0.78% |
| 2024-08-19 | 10.300 | 10.150 | -0.180 | -1.74% | 10.080 | 10.400 | 5023 | 513 | 0.62% |
| 2024-08-16 | 10.250 | 10.330 | 0.010 | 0.10% | 10.230 | 10.400 | 5853 | 603 | 0.72% |
| 2024-08-15 | 10.030 | 10.320 | 0.240 | 2.38% | 10.010 | 10.350 | 5651 | 577 | 0.70% |
| 2024-08-14 | 10.050 | 10.080 | 0.000 | 0.00% | 10.050 | 10.270 | 3874 | 392 | 0.48% |
| 2024-08-13 | 10.030 | 10.080 | 0.020 | 0.20% | 10.010 | 10.200 | 4540 | 457 | 0.56% |