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 | 19.970 | 20.810 | 0.670 | 3.33% | 19.900 | 21.030 | 41526 | 8513 | 10.06% |
| 2024-11-20 | 19.080 | 20.140 | 0.830 | 4.30% | 18.620 | 20.210 | 36812 | 7222 | 8.92% |
| 2024-11-19 | 20.110 | 19.310 | -0.690 | -3.45% | 17.820 | 20.170 | 50436 | 9569 | 12.22% |
| 2024-11-18 | 22.350 | 20.000 | -2.200 | -9.91% | 19.820 | 22.880 | 69531 | 14690 | 16.85% |
| 2024-11-15 | 20.600 | 22.200 | 1.940 | 9.58% | 19.200 | 23.440 | 93885 | 20024 | 22.75% |
| 2024-11-14 | 19.900 | 20.260 | 0.600 | 3.05% | 19.670 | 22.270 | 82144 | 17316 | 19.90% |
| 2024-11-13 | 18.910 | 19.660 | 0.580 | 3.04% | 18.100 | 19.750 | 29638 | 5615 | 7.18% |
| 2024-11-12 | 19.600 | 19.080 | -0.390 | -2.00% | 18.730 | 19.940 | 23917 | 4621 | 5.79% |
| 2024-11-11 | 19.790 | 19.470 | -0.530 | -2.65% | 18.360 | 19.810 | 34267 | 6568 | 8.30% |
| 2024-11-08 | 20.900 | 20.000 | -0.550 | -2.68% | 19.370 | 21.190 | 47355 | 9573 | 11.47% |
| 2024-11-07 | 20.650 | 20.550 | 0.050 | 0.24% | 19.680 | 21.600 | 59230 | 12259 | 14.35% |
| 2024-11-06 | 19.270 | 20.500 | 1.300 | 6.77% | 18.610 | 21.890 | 85247 | 17307 | 20.65% |
| 2024-11-05 | 18.490 | 19.200 | 0.970 | 5.32% | 18.080 | 19.650 | 59728 | 11312 | 14.47% |
| 2024-11-04 | 16.190 | 18.230 | 1.730 | 10.48% | 16.100 | 18.280 | 46760 | 8230 | 11.33% |
| 2024-11-01 | 18.390 | 16.500 | -1.510 | -8.38% | 16.500 | 18.670 | 38473 | 6754 | 9.32% |
| 2024-10-31 | 18.880 | 18.010 | -1.190 | -6.20% | 17.320 | 19.230 | 58075 | 10542 | 14.07% |
| 2024-10-30 | 19.080 | 19.200 | -1.170 | -5.74% | 18.220 | 20.980 | 70394 | 13612 | 17.06% |
| 2024-10-29 | 17.770 | 20.370 | 3.070 | 17.75% | 17.100 | 21.500 | 96820 | 19020 | 23.46% |
| 2024-10-28 | 17.000 | 17.300 | 0.140 | 0.82% | 16.140 | 17.300 | 42571 | 7105 | 10.31% |
| 2024-10-25 | 18.050 | 17.160 | -0.340 | -1.94% | 17.120 | 19.440 | 75881 | 13833 | 18.38% |
| 2024-10-24 | 17.000 | 17.500 | 0.400 | 2.34% | 16.600 | 18.140 | 55709 | 9686 | 13.50% |
| 2024-10-23 | 15.640 | 17.100 | 1.230 | 7.75% | 15.610 | 17.660 | 62684 | 10640 | 15.19% |
| 2024-10-22 | 16.000 | 15.870 | -0.500 | -3.05% | 14.900 | 16.450 | 45283 | 7102 | 10.97% |
| 2024-10-21 | 15.500 | 16.370 | 1.640 | 11.13% | 15.300 | 16.730 | 60927 | 9745 | 14.76% |
| 2024-10-18 | 13.730 | 14.730 | 1.020 | 7.44% | 13.660 | 15.280 | 45053 | 6614 | 10.92% |
| 2024-10-17 | 13.380 | 13.710 | 0.500 | 3.79% | 13.380 | 14.880 | 40883 | 5755 | 9.91% |
| 2024-10-16 | 12.940 | 13.210 | -0.150 | -1.12% | 12.910 | 13.560 | 13104 | 1733 | 3.17% |
| 2024-10-15 | 13.410 | 13.360 | -0.090 | -0.67% | 13.050 | 13.950 | 22930 | 3113 | 5.56% |
| 2024-10-14 | 13.040 | 13.450 | 0.570 | 4.43% | 12.630 | 13.660 | 23816 | 3151 | 5.77% |
| 2024-10-11 | 13.840 | 12.880 | -1.120 | -8.00% | 12.600 | 13.840 | 28667 | 3741 | 6.95% |
| 2024-10-10 | 14.550 | 14.000 | -0.350 | -2.44% | 13.400 | 14.910 | 27445 | 3882 | 6.65% |
| 2024-10-09 | 15.930 | 14.350 | -2.880 | -16.72% | 14.120 | 16.220 | 42473 | 6488 | 10.29% |
| 2024-10-08 | 17.600 | 17.230 | 2.790 | 19.32% | 15.450 | 18.180 | 69891 | 11669 | 16.93% |
| 2024-09-30 | 13.000 | 14.440 | 2.210 | 18.07% | 12.470 | 14.800 | 45659 | 6215 | 11.06% |
| 2024-09-27 | 11.550 | 12.230 | 0.840 | 7.37% | 11.460 | 12.580 | 21862 | 2644 | 5.30% |
| 2024-09-26 | 11.200 | 11.490 | 0.290 | 2.59% | 11.140 | 11.490 | 7930 | 903 | 1.92% |
| 2024-09-25 | 11.210 | 11.200 | 0.070 | 0.63% | 11.180 | 11.400 | 7275 | 822 | 1.76% |
| 2024-09-24 | 10.930 | 11.130 | 0.240 | 2.20% | 10.800 | 11.180 | 5536 | 609 | 1.34% |
| 2024-09-23 | 11.000 | 10.890 | -0.040 | -0.37% | 10.820 | 11.010 | 2232 | 242 | 0.54% |
| 2024-09-20 | 10.970 | 10.930 | -0.040 | -0.36% | 10.850 | 11.040 | 1773 | 194 | 0.43% |
| 2024-09-19 | 10.900 | 10.970 | 0.120 | 1.11% | 10.800 | 11.030 | 3522 | 385 | 0.85% |
| 2024-09-18 | 10.760 | 10.850 | 0.000 | 0.00% | 10.630 | 10.920 | 3571 | 385 | 0.87% |
| 2024-09-13 | 10.700 | 10.850 | 0.120 | 1.12% | 10.600 | 11.100 | 6348 | 690 | 1.54% |
| 2024-09-12 | 10.940 | 10.730 | -0.130 | -1.20% | 10.700 | 10.970 | 1933 | 209 | 0.47% |
| 2024-09-11 | 10.950 | 10.860 | -0.020 | -0.18% | 10.810 | 10.950 | 2023 | 220 | 0.49% |
| 2024-09-10 | 10.810 | 10.880 | -0.010 | -0.09% | 10.740 | 10.930 | 2287 | 247 | 0.55% |
| 2024-09-09 | 10.900 | 10.890 | 0.090 | 0.83% | 10.720 | 11.000 | 2713 | 295 | 0.66% |
| 2024-09-06 | 10.880 | 10.800 | -0.140 | -1.28% | 10.700 | 11.080 | 4051 | 438 | 0.98% |
| 2024-09-05 | 10.840 | 10.940 | 0.040 | 0.37% | 10.840 | 11.050 | 2033 | 222 | 0.49% |
| 2024-09-04 | 11.090 | 10.900 | -0.220 | -1.98% | 10.900 | 11.090 | 4512 | 494 | 1.09% |
| 2024-09-03 | 11.200 | 11.120 | -0.090 | -0.80% | 11.110 | 11.320 | 3333 | 372 | 0.81% |
| 2024-09-02 | 11.390 | 11.210 | -0.100 | -0.88% | 11.210 | 11.750 | 6816 | 779 | 1.65% |
| 2024-08-30 | 11.010 | 11.310 | 0.310 | 2.82% | 10.930 | 11.420 | 9083 | 1024 | 2.20% |
| 2024-08-29 | 10.920 | 11.000 | -0.010 | -0.09% | 10.820 | 11.230 | 4931 | 544 | 1.19% |
| 2024-08-28 | 10.780 | 11.010 | 0.190 | 1.76% | 10.780 | 11.250 | 3959 | 438 | 0.96% |
| 2024-08-27 | 11.170 | 10.820 | -0.280 | -2.52% | 10.800 | 11.170 | 3649 | 396 | 0.88% |
| 2024-08-26 | 11.170 | 11.100 | -0.060 | -0.54% | 11.100 | 11.300 | 2741 | 306 | 0.66% |
| 2024-08-23 | 10.800 | 11.160 | 0.290 | 2.67% | 10.770 | 11.300 | 5580 | 616 | 1.35% |
| 2024-08-22 | 11.400 | 10.870 | -0.430 | -3.81% | 10.870 | 11.400 | 6845 | 756 | 1.66% |
| 2024-08-21 | 11.590 | 11.300 | -0.180 | -1.57% | 11.250 | 11.680 | 6420 | 729 | 1.56% |
| 2024-08-20 | 11.220 | 11.480 | 0.320 | 2.87% | 11.090 | 11.740 | 11921 | 1368 | 2.89% |
| 2024-08-19 | 11.550 | 11.160 | -0.410 | -3.54% | 11.120 | 11.560 | 8076 | 910 | 1.96% |
| 2024-08-16 | 11.500 | 11.570 | 0.150 | 1.31% | 11.410 | 11.770 | 12038 | 1398 | 2.92% |
| 2024-08-15 | 11.130 | 11.420 | 0.210 | 1.87% | 11.130 | 11.420 | 6999 | 793 | 1.70% |
| 2024-08-14 | 11.380 | 11.210 | -0.080 | -0.71% | 11.110 | 11.380 | 3975 | 444 | 0.96% |
| 2024-08-13 | 11.260 | 11.290 | 0.120 | 1.07% | 11.130 | 11.290 | 4870 | 545 | 1.18% |