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 | 18.990 | 19.440 | 0.710 | 3.79% | 18.500 | 19.700 | 78354 | 15042 | 11.81% |
| 2024-11-20 | 18.000 | 18.730 | 0.560 | 3.08% | 17.650 | 19.140 | 64772 | 12053 | 9.77% |
| 2024-11-19 | 18.700 | 18.170 | -0.770 | -4.07% | 16.500 | 19.160 | 83591 | 14795 | 12.60% |
| 2024-11-18 | 20.750 | 18.940 | -1.900 | -9.12% | 18.650 | 20.900 | 94992 | 18646 | 14.32% |
| 2024-11-15 | 19.900 | 20.840 | 1.620 | 8.43% | 19.600 | 21.950 | 139257 | 28893 | 21.00% |
| 2024-11-14 | 19.020 | 19.220 | -0.360 | -1.84% | 18.880 | 20.500 | 68170 | 13410 | 10.28% |
| 2024-11-13 | 19.960 | 19.580 | -0.270 | -1.36% | 18.760 | 20.530 | 71046 | 13818 | 10.71% |
| 2024-11-12 | 19.090 | 19.850 | 0.800 | 4.20% | 19.090 | 22.000 | 106509 | 21708 | 16.06% |
| 2024-11-11 | 19.010 | 19.050 | -0.310 | -1.60% | 18.230 | 19.360 | 65563 | 12292 | 9.88% |
| 2024-11-08 | 20.000 | 19.360 | -0.220 | -1.12% | 18.980 | 20.980 | 102289 | 20437 | 15.42% |
| 2024-11-07 | 18.800 | 19.580 | 0.810 | 4.32% | 17.000 | 20.000 | 117872 | 22423 | 17.77% |
| 2024-11-06 | 18.390 | 18.770 | 0.720 | 3.99% | 18.000 | 19.680 | 114042 | 21485 | 17.19% |
| 2024-11-05 | 17.000 | 18.050 | 1.280 | 7.63% | 16.790 | 19.030 | 94364 | 17026 | 14.23% |
| 2024-11-04 | 15.330 | 16.770 | 0.970 | 6.14% | 15.330 | 16.980 | 63199 | 10432 | 9.53% |
| 2024-11-01 | 18.200 | 15.800 | -3.150 | -16.62% | 15.590 | 18.780 | 106118 | 18115 | 16.00% |
| 2024-10-31 | 17.550 | 18.950 | 0.640 | 3.50% | 17.010 | 19.500 | 136511 | 25117 | 20.58% |
| 2024-10-30 | 22.660 | 18.310 | -2.560 | -12.27% | 18.000 | 22.660 | 174071 | 33823 | 26.24% |
| 2024-10-29 | 16.450 | 20.870 | 4.810 | 29.95% | 16.120 | 20.870 | 210307 | 38470 | 31.71% |
| 2024-10-28 | 16.760 | 16.060 | -0.050 | -0.31% | 15.370 | 16.760 | 75727 | 12108 | 11.42% |
| 2024-10-25 | 16.100 | 16.110 | 0.320 | 2.03% | 15.600 | 18.000 | 132462 | 22236 | 19.97% |
| 2024-10-24 | 15.100 | 15.790 | 0.910 | 6.12% | 14.800 | 16.190 | 78849 | 12294 | 11.89% |
| 2024-10-23 | 14.500 | 14.880 | 0.320 | 2.20% | 14.060 | 15.320 | 68262 | 10190 | 10.29% |
| 2024-10-22 | 16.550 | 14.560 | -2.110 | -12.66% | 14.430 | 16.550 | 104431 | 16009 | 15.74% |
| 2024-10-21 | 14.650 | 16.670 | 2.390 | 16.74% | 14.610 | 17.100 | 142522 | 22626 | 21.49% |
| 2024-10-18 | 13.600 | 14.280 | 0.680 | 5.00% | 13.210 | 14.890 | 103267 | 14709 | 15.57% |
| 2024-10-17 | 12.840 | 13.600 | 1.130 | 9.06% | 12.660 | 15.000 | 111009 | 15321 | 16.74% |
| 2024-10-16 | 12.230 | 12.470 | -0.190 | -1.50% | 12.020 | 12.890 | 32647 | 4101 | 4.92% |
| 2024-10-15 | 12.550 | 12.660 | -0.030 | -0.24% | 12.320 | 13.490 | 50679 | 6531 | 7.64% |
| 2024-10-14 | 12.200 | 12.690 | 0.600 | 4.96% | 11.760 | 12.880 | 45685 | 5636 | 6.89% |
| 2024-10-11 | 13.380 | 12.090 | -1.660 | -12.07% | 11.900 | 13.540 | 48268 | 6020 | 7.28% |
| 2024-10-10 | 13.900 | 13.750 | -0.150 | -1.08% | 13.660 | 14.800 | 55729 | 7908 | 8.40% |
| 2024-10-09 | 15.960 | 13.900 | -2.580 | -15.66% | 13.880 | 15.960 | 101179 | 14912 | 15.25% |
| 2024-10-08 | 16.350 | 16.480 | 3.800 | 29.97% | 13.850 | 16.480 | 137453 | 21086 | 20.72% |
| 2024-09-30 | 11.080 | 12.680 | 2.600 | 25.79% | 10.390 | 12.860 | 93636 | 10860 | 14.12% |
| 2024-09-27 | 9.500 | 10.080 | 0.910 | 9.92% | 9.210 | 10.470 | 47614 | 4744 | 7.18% |
| 2024-09-26 | 9.080 | 9.170 | 0.170 | 1.89% | 8.880 | 9.170 | 14850 | 1348 | 2.24% |
| 2024-09-25 | 8.890 | 9.000 | 0.150 | 1.69% | 8.890 | 9.180 | 15808 | 1432 | 2.38% |
| 2024-09-24 | 8.630 | 8.850 | 0.180 | 2.08% | 8.630 | 8.900 | 10954 | 964 | 1.65% |
| 2024-09-23 | 8.780 | 8.670 | -0.070 | -0.80% | 8.640 | 8.790 | 4343 | 377 | 0.65% |
| 2024-09-20 | 8.790 | 8.740 | 0.010 | 0.11% | 8.700 | 8.810 | 2519 | 220 | 0.38% |
| 2024-09-19 | 8.740 | 8.730 | 0.070 | 0.81% | 8.620 | 8.870 | 6089 | 532 | 0.92% |
| 2024-09-18 | 8.910 | 8.660 | -0.250 | -2.81% | 8.610 | 8.910 | 7952 | 692 | 1.20% |
| 2024-09-13 | 8.660 | 8.910 | 0.250 | 2.89% | 8.640 | 9.130 | 14636 | 1303 | 2.21% |
| 2024-09-12 | 8.790 | 8.660 | -0.140 | -1.59% | 8.640 | 8.920 | 6042 | 533 | 0.91% |
| 2024-09-11 | 8.940 | 8.800 | -0.090 | -1.01% | 8.780 | 8.940 | 4451 | 392 | 0.67% |
| 2024-09-10 | 9.030 | 8.890 | -0.180 | -1.98% | 8.750 | 9.090 | 10328 | 920 | 1.56% |
| 2024-09-09 | 9.090 | 9.070 | 0.010 | 0.11% | 9.020 | 9.240 | 7093 | 646 | 1.07% |
| 2024-09-06 | 9.190 | 9.060 | -0.130 | -1.41% | 9.050 | 9.260 | 4863 | 443 | 0.73% |
| 2024-09-05 | 9.140 | 9.190 | 0.060 | 0.66% | 9.100 | 9.270 | 3266 | 300 | 0.49% |
| 2024-09-04 | 9.160 | 9.130 | -0.060 | -0.65% | 9.080 | 9.220 | 3145 | 287 | 0.47% |
| 2024-09-03 | 9.160 | 9.190 | 0.030 | 0.33% | 9.160 | 9.340 | 4065 | 374 | 0.61% |
| 2024-09-02 | 9.350 | 9.160 | -0.130 | -1.40% | 9.100 | 9.450 | 3767 | 347 | 0.57% |
| 2024-08-30 | 9.160 | 9.290 | 0.110 | 1.20% | 9.160 | 9.450 | 9215 | 860 | 1.39% |
| 2024-08-29 | 9.110 | 9.180 | 0.100 | 1.10% | 9.030 | 9.210 | 3803 | 347 | 0.57% |
| 2024-08-28 | 9.000 | 9.080 | 0.030 | 0.33% | 9.000 | 9.270 | 3804 | 346 | 0.57% |
| 2024-08-27 | 9.130 | 9.050 | -0.100 | -1.09% | 9.040 | 9.140 | 4908 | 445 | 0.74% |
| 2024-08-26 | 9.130 | 9.150 | 0.010 | 0.11% | 9.080 | 9.260 | 4332 | 397 | 0.65% |
| 2024-08-23 | 9.020 | 9.140 | 0.070 | 0.77% | 9.020 | 9.170 | 2547 | 231 | 0.38% |
| 2024-08-22 | 9.300 | 9.070 | -0.210 | -2.26% | 9.060 | 9.320 | 5823 | 532 | 0.88% |
| 2024-08-21 | 9.390 | 9.280 | -0.100 | -1.07% | 9.220 | 9.390 | 5964 | 553 | 0.90% |
| 2024-08-20 | 9.400 | 9.380 | 0.020 | 0.21% | 9.330 | 9.670 | 8604 | 816 | 1.30% |
| 2024-08-19 | 9.430 | 9.360 | -0.050 | -0.53% | 9.340 | 9.470 | 4703 | 441 | 0.71% |
| 2024-08-16 | 9.500 | 9.410 | -0.010 | -0.11% | 9.370 | 9.550 | 4353 | 410 | 0.66% |
| 2024-08-15 | 9.350 | 9.420 | 0.070 | 0.75% | 9.270 | 9.550 | 5966 | 561 | 0.90% |