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 | 24.000 | 23.620 | -0.780 | -3.20% | 23.410 | 26.880 | 34411 | 8571 | 27.46% |
| 2024-11-21 | 21.480 | 24.400 | 3.000 | 14.02% | 21.250 | 25.330 | 37687 | 8746 | 30.08% |
| 2024-11-20 | 20.490 | 21.400 | 0.900 | 4.39% | 19.810 | 21.670 | 17009 | 3566 | 13.57% |
| 2024-11-19 | 21.960 | 20.500 | -1.780 | -7.99% | 18.020 | 22.130 | 17199 | 3501 | 13.73% |
| 2024-11-18 | 22.000 | 22.280 | 0.570 | 2.63% | 21.020 | 23.220 | 16326 | 3613 | 13.03% |
| 2024-11-15 | 21.800 | 21.710 | 0.010 | 0.05% | 21.180 | 22.450 | 14497 | 3165 | 11.57% |
| 2024-11-14 | 22.400 | 21.700 | -0.960 | -4.24% | 21.680 | 22.940 | 18293 | 4060 | 14.60% |
| 2024-11-13 | 21.800 | 22.660 | -0.510 | -2.20% | 21.580 | 23.420 | 26983 | 6029 | 21.53% |
| 2024-11-12 | 27.000 | 23.170 | -0.090 | -0.39% | 23.030 | 27.000 | 41897 | 10489 | 33.44% |
| 2024-11-11 | 23.600 | 23.260 | -1.040 | -4.28% | 22.060 | 24.000 | 14281 | 3282 | 11.40% |
| 2024-11-08 | 26.000 | 24.300 | -0.700 | -2.80% | 22.600 | 26.500 | 32527 | 7818 | 25.96% |
| 2024-11-07 | 22.620 | 25.000 | 1.230 | 5.17% | 21.880 | 25.000 | 49411 | 11497 | 39.43% |
| 2024-11-06 | 22.990 | 23.770 | 2.770 | 13.19% | 20.770 | 24.750 | 46191 | 10736 | 36.86% |
| 2024-11-05 | 19.500 | 21.000 | 1.950 | 10.24% | 19.120 | 21.000 | 20050 | 4025 | 16.00% |
| 2024-11-04 | 18.280 | 19.050 | 1.020 | 5.66% | 17.980 | 19.560 | 15376 | 2888 | 12.27% |
| 2024-11-01 | 19.000 | 18.030 | -1.130 | -5.90% | 18.030 | 19.660 | 13635 | 2571 | 10.88% |
| 2024-10-31 | 20.010 | 19.160 | -1.190 | -5.85% | 18.590 | 20.300 | 20814 | 4032 | 16.61% |
| 2024-10-30 | 20.600 | 20.350 | -0.980 | -4.59% | 19.140 | 21.800 | 31282 | 6390 | 24.97% |
| 2024-10-29 | 20.000 | 21.330 | 1.330 | 6.65% | 19.510 | 22.000 | 42574 | 8913 | 33.98% |
| 2024-10-28 | 17.400 | 20.000 | 2.110 | 11.79% | 17.300 | 20.190 | 34754 | 6538 | 27.74% |
| 2024-10-25 | 17.770 | 17.890 | -0.190 | -1.05% | 17.310 | 20.570 | 45650 | 8629 | 36.43% |
| 2024-10-24 | 16.900 | 18.080 | 1.080 | 6.35% | 16.800 | 18.420 | 25287 | 4494 | 20.18% |
| 2024-10-23 | 17.000 | 17.000 | 0.380 | 2.29% | 16.600 | 17.550 | 15836 | 2684 | 12.64% |
| 2024-10-22 | 18.500 | 16.620 | -2.360 | -12.43% | 16.190 | 18.880 | 29358 | 5162 | 23.43% |
| 2024-10-21 | 17.400 | 18.980 | 1.400 | 7.96% | 16.700 | 18.990 | 42824 | 7839 | 34.18% |
| 2024-10-18 | 15.600 | 17.580 | 1.770 | 11.20% | 15.250 | 17.580 | 37812 | 6169 | 30.18% |
| 2024-10-17 | 14.700 | 15.810 | 1.330 | 9.19% | 14.700 | 16.500 | 30414 | 4783 | 24.27% |
| 2024-10-16 | 14.170 | 14.480 | 0.450 | 3.21% | 13.650 | 14.590 | 7558 | 1083 | 6.06% |
| 2024-10-15 | 14.050 | 14.030 | -0.170 | -1.20% | 14.030 | 14.870 | 8768 | 1265 | 7.03% |
| 2024-10-14 | 13.680 | 14.200 | 0.650 | 4.80% | 13.380 | 14.360 | 9007 | 1259 | 7.22% |
| 2024-10-11 | 14.540 | 13.550 | -1.200 | -8.14% | 13.000 | 14.590 | 10899 | 1493 | 8.74% |
| 2024-10-10 | 14.980 | 14.750 | -0.150 | -1.01% | 14.300 | 15.790 | 13572 | 2041 | 10.89% |
| 2024-10-09 | 16.800 | 14.900 | -4.330 | -22.52% | 14.880 | 17.770 | 29377 | 4801 | 23.56% |
| 2024-10-08 | 18.180 | 19.230 | 4.390 | 29.58% | 16.280 | 19.230 | 42658 | 7560 | 34.21% |
| 2024-09-30 | 12.340 | 14.840 | 3.070 | 26.08% | 12.160 | 14.850 | 32986 | 4594 | 26.46% |
| 2024-09-27 | 11.500 | 11.770 | 0.780 | 7.10% | 11.110 | 11.840 | 10577 | 1223 | 8.48% |
| 2024-09-26 | 10.680 | 10.990 | 0.420 | 3.97% | 10.510 | 11.100 | 3081 | 332 | 2.47% |
| 2024-09-25 | 10.550 | 10.570 | 0.150 | 1.44% | 10.500 | 10.820 | 3564 | 381 | 2.86% |
| 2024-09-24 | 10.300 | 10.420 | 0.220 | 2.16% | 10.210 | 10.500 | 2142 | 221 | 1.72% |
| 2024-09-23 | 10.260 | 10.200 | -0.090 | -0.87% | 10.200 | 10.430 | 371 | 37 | 0.30% |
| 2024-09-20 | 10.520 | 10.290 | -0.090 | -0.87% | 10.290 | 10.610 | 1267 | 131 | 1.02% |
| 2024-09-19 | 10.450 | 10.380 | 0.020 | 0.19% | 10.300 | 10.580 | 1131 | 118 | 0.91% |
| 2024-09-18 | 10.250 | 10.360 | 0.050 | 0.48% | 10.010 | 10.440 | 880 | 90 | 0.71% |
| 2024-09-13 | 10.170 | 10.310 | 0.140 | 1.38% | 10.130 | 10.540 | 1628 | 167 | 1.31% |
| 2024-09-12 | 10.310 | 10.170 | -0.060 | -0.59% | 10.150 | 10.310 | 788 | 80 | 0.63% |
| 2024-09-11 | 10.220 | 10.230 | 0.010 | 0.10% | 10.110 | 10.270 | 617 | 63 | 0.49% |
| 2024-09-10 | 10.320 | 10.220 | 0.040 | 0.39% | 10.020 | 10.320 | 1237 | 125 | 0.99% |
| 2024-09-09 | 10.300 | 10.180 | -0.180 | -1.74% | 10.180 | 10.570 | 1524 | 156 | 1.22% |
| 2024-09-06 | 10.660 | 10.360 | -0.220 | -2.08% | 10.360 | 10.680 | 1323 | 138 | 1.06% |
| 2024-09-05 | 10.630 | 10.580 | -0.080 | -0.75% | 10.460 | 10.690 | 870 | 91 | 0.70% |
| 2024-09-04 | 10.880 | 10.660 | -0.080 | -0.74% | 10.610 | 10.900 | 1109 | 118 | 0.89% |
| 2024-09-03 | 10.890 | 10.740 | -0.010 | -0.09% | 10.610 | 11.060 | 1663 | 178 | 1.33% |
| 2024-09-02 | 11.270 | 10.750 | -0.360 | -3.24% | 10.710 | 11.380 | 2608 | 287 | 2.09% |
| 2024-08-30 | 11.080 | 11.110 | 0.120 | 1.09% | 10.870 | 11.250 | 2695 | 300 | 2.16% |
| 2024-08-29 | 10.850 | 10.990 | 0.100 | 0.92% | 10.850 | 11.150 | 938 | 103 | 0.75% |
| 2024-08-28 | 10.800 | 10.890 | 0.020 | 0.18% | 10.760 | 10.950 | 1199 | 130 | 0.96% |
| 2024-08-27 | 11.010 | 10.870 | -0.280 | -2.51% | 10.860 | 11.020 | 1596 | 173 | 1.28% |
| 2024-08-26 | 10.960 | 11.150 | 0.030 | 0.27% | 10.950 | 11.220 | 708 | 78 | 0.57% |
| 2024-08-23 | 10.850 | 11.120 | 0.270 | 2.49% | 10.680 | 11.190 | 2812 | 309 | 2.26% |
| 2024-08-22 | 11.250 | 10.850 | -0.450 | -3.98% | 10.650 | 11.250 | 3888 | 421 | 3.12% |
| 2024-08-21 | 11.360 | 11.300 | 0.000 | 0.00% | 11.150 | 11.360 | 1882 | 211 | 1.51% |
| 2024-08-20 | 11.210 | 11.300 | 0.110 | 0.98% | 11.140 | 11.430 | 2568 | 289 | 2.06% |
| 2024-08-19 | 11.390 | 11.190 | -0.170 | -1.50% | 11.190 | 11.390 | 1156 | 129 | 0.93% |
| 2024-08-16 | 11.250 | 11.360 | 0.090 | 0.80% | 11.180 | 11.540 | 2762 | 311 | 2.21% |
| 2024-08-15 | 11.220 | 11.270 | 0.020 | 0.18% | 11.190 | 11.360 | 1633 | 184 | 1.31% |