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 | 23.010 | 21.860 | -1.450 | -6.22% | 21.830 | 23.600 | 83994 | 19194 | 10.58% |
| 2024-11-21 | 22.660 | 23.310 | 0.350 | 1.52% | 22.500 | 23.540 | 93544 | 21603 | 11.78% |
| 2024-11-20 | 22.390 | 22.960 | 0.370 | 1.64% | 21.610 | 23.280 | 91433 | 20810 | 11.51% |
| 2024-11-19 | 24.320 | 22.590 | -0.750 | -3.21% | 20.610 | 24.660 | 121521 | 27456 | 15.30% |
| 2024-11-18 | 25.390 | 23.340 | -1.620 | -6.49% | 22.500 | 26.700 | 125944 | 31242 | 15.86% |
| 2024-11-15 | 25.000 | 24.960 | 0.260 | 1.05% | 24.650 | 25.780 | 84661 | 21296 | 10.66% |
| 2024-11-14 | 25.910 | 24.700 | -1.250 | -4.82% | 24.690 | 26.400 | 84388 | 21368 | 10.62% |
| 2024-11-13 | 26.590 | 25.950 | -1.000 | -3.71% | 24.800 | 26.610 | 112290 | 28841 | 14.14% |
| 2024-11-12 | 26.390 | 26.950 | 0.610 | 2.32% | 24.830 | 27.970 | 161493 | 43030 | 20.33% |
| 2024-11-11 | 26.290 | 26.340 | -0.760 | -2.80% | 25.790 | 27.820 | 139297 | 37097 | 17.54% |
| 2024-11-08 | 25.600 | 27.100 | 2.300 | 9.27% | 24.700 | 28.830 | 219952 | 58120 | 27.69% |
| 2024-11-07 | 23.500 | 24.800 | 0.440 | 1.81% | 23.000 | 24.990 | 162425 | 39328 | 20.45% |
| 2024-11-06 | 23.020 | 24.360 | 1.100 | 4.73% | 23.010 | 25.550 | 200753 | 48586 | 25.28% |
| 2024-11-05 | 22.480 | 23.260 | 1.560 | 7.19% | 22.000 | 24.170 | 170201 | 39292 | 21.43% |
| 2024-11-04 | 20.280 | 21.700 | 2.250 | 11.57% | 19.980 | 21.700 | 118776 | 24912 | 14.95% |
| 2024-11-01 | 22.700 | 19.450 | -3.710 | -16.02% | 19.440 | 23.550 | 142888 | 30002 | 17.99% |
| 2024-10-31 | 23.350 | 23.160 | -1.340 | -5.47% | 22.290 | 24.900 | 212347 | 49548 | 26.74% |
| 2024-10-30 | 28.000 | 24.500 | 0.010 | 0.04% | 24.130 | 30.000 | 261295 | 68443 | 32.90% |
| 2024-10-29 | 21.710 | 24.490 | 2.780 | 12.81% | 21.710 | 28.000 | 280958 | 68832 | 35.37% |
| 2024-10-28 | 20.000 | 21.710 | 0.830 | 3.98% | 19.000 | 21.790 | 150021 | 31033 | 18.89% |
| 2024-10-25 | 22.480 | 20.880 | -1.110 | -5.05% | 20.880 | 24.000 | 239165 | 54113 | 30.11% |
| 2024-10-24 | 20.200 | 21.990 | 1.800 | 8.92% | 19.600 | 21.990 | 155863 | 32309 | 19.62% |
| 2024-10-23 | 19.010 | 20.190 | 0.170 | 0.85% | 18.710 | 21.000 | 149224 | 29534 | 18.79% |
| 2024-10-22 | 22.090 | 20.020 | -4.280 | -17.61% | 19.500 | 22.880 | 217247 | 45772 | 28.80% |
| 2024-10-21 | 22.060 | 24.300 | 3.860 | 18.88% | 22.050 | 25.000 | 268296 | 63185 | 35.57% |
| 2024-10-18 | 18.770 | 20.440 | 2.020 | 10.97% | 18.350 | 22.000 | 252625 | 51193 | 33.49% |
| 2024-10-17 | 16.930 | 18.420 | 1.630 | 9.71% | 16.910 | 21.760 | 221230 | 42085 | 29.33% |
| 2024-10-16 | 16.400 | 16.790 | -0.810 | -4.60% | 16.200 | 17.970 | 111676 | 18935 | 14.81% |
| 2024-10-15 | 16.880 | 17.600 | 0.430 | 2.50% | 16.210 | 20.600 | 213873 | 39402 | 28.36% |
| 2024-10-14 | 13.520 | 17.170 | 3.640 | 26.90% | 12.880 | 17.500 | 150927 | 23794 | 20.01% |
| 2024-10-11 | 14.810 | 13.530 | -1.750 | -11.45% | 12.960 | 15.030 | 81591 | 11268 | 10.82% |
| 2024-10-10 | 16.290 | 15.280 | -0.660 | -4.14% | 15.000 | 16.820 | 66649 | 10595 | 8.84% |
| 2024-10-09 | 16.800 | 15.940 | -3.050 | -16.06% | 15.840 | 18.800 | 118005 | 20414 | 15.65% |
| 2024-10-08 | 18.990 | 18.990 | 4.360 | 29.80% | 15.300 | 18.990 | 173388 | 30876 | 22.99% |
| 2024-09-30 | 12.600 | 14.630 | 2.860 | 24.30% | 12.000 | 14.670 | 90665 | 12121 | 12.02% |
| 2024-09-27 | 10.890 | 11.770 | 1.000 | 9.29% | 10.890 | 12.100 | 37695 | 4350 | 5.00% |
| 2024-09-26 | 10.420 | 10.770 | 0.420 | 4.06% | 10.290 | 10.780 | 19659 | 2083 | 2.61% |
| 2024-09-25 | 10.480 | 10.350 | 0.050 | 0.49% | 10.340 | 10.800 | 21113 | 2235 | 2.80% |
| 2024-09-24 | 10.050 | 10.300 | 0.310 | 3.10% | 10.010 | 10.430 | 14776 | 1508 | 1.96% |
| 2024-09-23 | 10.230 | 9.990 | -0.290 | -2.82% | 9.980 | 10.350 | 10600 | 1076 | 1.41% |
| 2024-09-20 | 10.500 | 10.280 | -0.190 | -1.81% | 10.260 | 10.540 | 8784 | 910 | 1.16% |
| 2024-09-19 | 10.480 | 10.470 | 0.030 | 0.29% | 10.300 | 10.660 | 9509 | 998 | 1.26% |
| 2024-09-18 | 10.520 | 10.540 | -0.180 | -1.68% | 10.410 | 10.810 | 9077 | 958 | 1.20% |
| 2024-09-13 | 10.470 | 10.720 | 0.260 | 2.49% | 10.220 | 11.010 | 22371 | 2385 | 2.97% |
| 2024-09-12 | 10.660 | 10.460 | -0.080 | -0.76% | 10.460 | 10.680 | 6255 | 660 | 0.83% |
| 2024-09-11 | 10.670 | 10.540 | -0.180 | -1.68% | 10.540 | 10.700 | 5519 | 585 | 0.73% |
| 2024-09-10 | 10.650 | 10.720 | 0.070 | 0.66% | 10.550 | 10.790 | 7779 | 830 | 1.03% |
| 2024-09-09 | 10.810 | 10.650 | -0.160 | -1.48% | 10.620 | 10.890 | 6145 | 659 | 0.81% |
| 2024-09-06 | 11.020 | 10.810 | -0.210 | -1.91% | 10.800 | 11.080 | 12891 | 1406 | 1.71% |
| 2024-09-05 | 11.020 | 11.020 | 0.010 | 0.09% | 10.990 | 11.170 | 8794 | 972 | 1.17% |
| 2024-09-04 | 11.250 | 11.010 | -0.290 | -2.57% | 10.990 | 11.260 | 14202 | 1571 | 1.88% |
| 2024-09-03 | 11.330 | 11.300 | -0.030 | -0.26% | 11.210 | 11.530 | 14440 | 1640 | 1.91% |
| 2024-09-02 | 11.780 | 11.330 | -0.490 | -4.15% | 11.330 | 12.000 | 13310 | 1543 | 1.76% |
| 2024-08-30 | 11.460 | 11.820 | 0.430 | 3.78% | 11.360 | 12.080 | 25184 | 2978 | 3.34% |
| 2024-08-29 | 11.330 | 11.390 | 0.010 | 0.09% | 11.210 | 11.520 | 13058 | 1486 | 1.73% |
| 2024-08-28 | 11.110 | 11.380 | 0.040 | 0.35% | 11.110 | 11.600 | 7102 | 811 | 0.94% |
| 2024-08-27 | 11.660 | 11.340 | -0.340 | -2.91% | 11.310 | 11.710 | 11133 | 1274 | 1.48% |
| 2024-08-26 | 11.600 | 11.680 | -0.020 | -0.17% | 11.600 | 11.910 | 7285 | 855 | 0.97% |
| 2024-08-23 | 11.640 | 11.700 | 0.050 | 0.43% | 11.580 | 11.800 | 7340 | 858 | 0.97% |
| 2024-08-22 | 12.030 | 11.650 | -0.280 | -2.35% | 11.640 | 12.030 | 14839 | 1745 | 1.97% |
| 2024-08-21 | 12.130 | 11.930 | -0.260 | -2.13% | 11.870 | 12.240 | 16546 | 1984 | 2.19% |
| 2024-08-20 | 12.250 | 12.190 | -0.060 | -0.49% | 12.140 | 12.580 | 15898 | 1961 | 2.11% |
| 2024-08-19 | 12.790 | 12.250 | -0.680 | -5.26% | 12.170 | 12.860 | 24550 | 3066 | 3.25% |
| 2024-08-16 | 12.800 | 12.930 | 0.090 | 0.70% | 12.580 | 13.080 | 28887 | 3697 | 3.83% |
| 2024-08-15 | 12.570 | 12.840 | -0.130 | -1.00% | 12.540 | 13.330 | 44803 | 5802 | 5.94% |