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 | 22.050 | 23.080 | 1.160 | 5.29% | 21.580 | 23.380 | 29461 | 6668 | 12.31% |
| 2024-11-20 | 20.960 | 21.920 | 0.690 | 3.25% | 20.500 | 22.120 | 26654 | 5740 | 11.14% |
| 2024-11-19 | 22.610 | 21.230 | -1.470 | -6.48% | 19.420 | 23.030 | 36685 | 7682 | 15.33% |
| 2024-11-18 | 22.510 | 22.700 | -0.190 | -0.83% | 22.050 | 23.550 | 27243 | 6237 | 11.39% |
| 2024-11-15 | 23.000 | 22.890 | -0.140 | -0.61% | 22.100 | 23.590 | 29453 | 6704 | 12.31% |
| 2024-11-14 | 24.000 | 23.030 | -1.530 | -6.23% | 22.800 | 24.640 | 26514 | 6259 | 11.08% |
| 2024-11-13 | 24.680 | 24.560 | -1.320 | -5.10% | 23.020 | 24.990 | 44043 | 10547 | 18.41% |
| 2024-11-12 | 27.040 | 25.880 | -0.570 | -2.16% | 25.260 | 28.580 | 60601 | 16380 | 25.33% |
| 2024-11-11 | 25.880 | 26.450 | -0.350 | -1.31% | 25.600 | 27.990 | 48889 | 12982 | 20.43% |
| 2024-11-08 | 24.700 | 26.800 | 2.150 | 8.72% | 24.010 | 28.120 | 75794 | 19429 | 31.68% |
| 2024-11-07 | 26.500 | 24.650 | 0.400 | 1.65% | 24.380 | 28.600 | 79540 | 20591 | 33.24% |
| 2024-11-06 | 22.000 | 24.250 | 2.670 | 12.37% | 21.020 | 26.900 | 73819 | 17781 | 30.85% |
| 2024-11-05 | 20.580 | 21.580 | 1.040 | 5.06% | 20.540 | 21.580 | 39146 | 8290 | 16.36% |
| 2024-11-04 | 18.970 | 20.540 | 1.300 | 6.76% | 18.860 | 20.580 | 23669 | 4766 | 9.89% |
| 2024-11-01 | 20.800 | 19.240 | -1.430 | -6.92% | 18.860 | 20.800 | 23067 | 4574 | 9.64% |
| 2024-10-31 | 21.010 | 20.670 | -2.180 | -9.54% | 19.650 | 21.850 | 48215 | 10112 | 20.15% |
| 2024-10-30 | 20.190 | 22.850 | 2.570 | 12.67% | 19.730 | 23.800 | 69357 | 14915 | 28.99% |
| 2024-10-29 | 19.300 | 20.280 | 0.960 | 4.97% | 19.100 | 20.500 | 42167 | 8407 | 17.62% |
| 2024-10-28 | 19.000 | 19.320 | -0.050 | -0.26% | 18.020 | 19.320 | 33788 | 6306 | 14.12% |
| 2024-10-25 | 19.300 | 19.370 | -0.780 | -3.87% | 19.010 | 21.300 | 67430 | 13607 | 28.18% |
| 2024-10-24 | 19.200 | 20.150 | 1.790 | 9.75% | 19.050 | 22.390 | 68431 | 14174 | 28.60% |
| 2024-10-23 | 17.550 | 18.360 | -0.030 | -0.16% | 17.180 | 18.900 | 34224 | 6183 | 14.30% |
| 2024-10-22 | 19.460 | 18.390 | -0.900 | -4.67% | 17.660 | 22.000 | 49837 | 9868 | 20.83% |
| 2024-10-21 | 18.000 | 19.290 | 2.030 | 11.76% | 17.370 | 19.550 | 48711 | 9035 | 20.36% |
| 2024-10-18 | 16.620 | 17.260 | 0.530 | 3.17% | 16.010 | 17.640 | 27152 | 4633 | 11.35% |
| 2024-10-17 | 15.700 | 16.730 | 0.180 | 1.09% | 15.510 | 17.550 | 27327 | 4554 | 11.42% |
| 2024-10-16 | 14.590 | 16.550 | 1.750 | 11.82% | 14.280 | 16.550 | 8334 | 1252 | 3.48% |
| 2024-10-15 | 15.500 | 14.800 | -0.540 | -3.52% | 14.550 | 15.680 | 9437 | 1436 | 3.94% |
| 2024-10-14 | 14.820 | 15.340 | 0.530 | 3.58% | 14.360 | 15.490 | 8597 | 1280 | 3.59% |
| 2024-10-11 | 16.000 | 14.810 | -1.390 | -8.58% | 14.550 | 16.000 | 9514 | 1447 | 3.98% |
| 2024-10-10 | 16.350 | 16.200 | -0.060 | -0.37% | 15.640 | 17.120 | 11621 | 1903 | 4.86% |
| 2024-10-09 | 17.210 | 16.260 | -2.770 | -14.56% | 16.100 | 17.940 | 17498 | 2979 | 7.31% |
| 2024-10-08 | 19.500 | 19.030 | 2.860 | 17.69% | 17.000 | 20.880 | 35659 | 6566 | 14.90% |
| 2024-09-30 | 14.130 | 16.170 | 2.520 | 18.46% | 14.130 | 16.600 | 20912 | 3186 | 8.74% |
| 2024-09-27 | 12.900 | 13.650 | 0.940 | 7.40% | 12.890 | 13.830 | 8512 | 1143 | 3.56% |
| 2024-09-26 | 12.320 | 12.710 | 0.350 | 2.83% | 12.230 | 12.710 | 3772 | 469 | 1.58% |
| 2024-09-25 | 12.450 | 12.360 | 0.000 | 0.00% | 12.310 | 12.730 | 3451 | 430 | 1.44% |
| 2024-09-24 | 12.140 | 12.360 | 0.290 | 2.40% | 11.900 | 12.370 | 3357 | 408 | 1.40% |
| 2024-09-23 | 11.910 | 12.070 | 0.010 | 0.08% | 11.850 | 12.170 | 827 | 99 | 0.35% |
| 2024-09-20 | 12.070 | 12.060 | -0.090 | -0.74% | 11.990 | 12.190 | 761 | 91 | 0.32% |
| 2024-09-19 | 12.220 | 12.150 | 0.020 | 0.16% | 12.070 | 12.340 | 1857 | 226 | 0.78% |
| 2024-09-18 | 12.060 | 12.130 | -0.020 | -0.16% | 11.950 | 12.370 | 1200 | 145 | 0.50% |
| 2024-09-13 | 11.920 | 12.150 | 0.250 | 2.10% | 11.730 | 12.430 | 3055 | 371 | 1.28% |
| 2024-09-12 | 12.030 | 11.900 | -0.170 | -1.41% | 11.700 | 12.110 | 1273 | 152 | 0.53% |
| 2024-09-11 | 12.170 | 12.070 | 0.000 | 0.00% | 11.940 | 12.170 | 1360 | 163 | 0.57% |
| 2024-09-10 | 12.300 | 12.070 | -0.060 | -0.49% | 11.920 | 12.300 | 1185 | 142 | 0.50% |
| 2024-09-09 | 12.500 | 12.130 | -0.270 | -2.18% | 12.040 | 12.500 | 1684 | 205 | 0.70% |
| 2024-09-06 | 12.810 | 12.400 | -0.250 | -1.98% | 12.300 | 12.810 | 1336 | 166 | 0.56% |
| 2024-09-05 | 12.490 | 12.650 | 0.080 | 0.64% | 12.490 | 12.900 | 1378 | 174 | 0.58% |
| 2024-09-04 | 12.760 | 12.570 | -0.020 | -0.16% | 12.450 | 12.760 | 1390 | 174 | 0.58% |
| 2024-09-03 | 12.590 | 12.590 | 0.030 | 0.24% | 12.430 | 12.610 | 901 | 113 | 0.38% |
| 2024-09-02 | 12.930 | 12.560 | -0.420 | -3.24% | 12.500 | 13.000 | 2038 | 258 | 0.85% |
| 2024-08-30 | 12.750 | 12.980 | 0.160 | 1.25% | 12.740 | 13.160 | 2417 | 314 | 1.01% |
| 2024-08-29 | 12.950 | 12.820 | 0.000 | 0.00% | 12.660 | 12.950 | 1429 | 182 | 0.60% |
| 2024-08-28 | 12.820 | 12.820 | 0.060 | 0.47% | 12.290 | 12.930 | 2060 | 261 | 0.86% |
| 2024-08-27 | 12.930 | 12.760 | -0.230 | -1.77% | 12.650 | 13.000 | 2523 | 322 | 1.05% |
| 2024-08-26 | 13.000 | 12.990 | 0.040 | 0.31% | 12.820 | 13.250 | 1866 | 241 | 0.78% |
| 2024-08-23 | 12.900 | 12.950 | -0.170 | -1.30% | 12.600 | 13.120 | 4106 | 524 | 1.72% |
| 2024-08-22 | 13.330 | 13.120 | -0.160 | -1.20% | 13.030 | 13.330 | 2129 | 280 | 0.89% |
| 2024-08-21 | 13.580 | 13.280 | -0.070 | -0.52% | 13.250 | 13.580 | 1432 | 190 | 0.60% |
| 2024-08-20 | 13.350 | 13.350 | 0.020 | 0.15% | 13.220 | 13.560 | 2824 | 377 | 1.18% |
| 2024-08-19 | 13.720 | 13.330 | -0.390 | -2.84% | 13.250 | 13.780 | 2601 | 351 | 1.09% |
| 2024-08-16 | 14.000 | 13.720 | -0.320 | -2.28% | 13.720 | 14.140 | 3396 | 471 | 1.42% |
| 2024-08-15 | 14.240 | 14.040 | 0.070 | 0.50% | 13.980 | 14.260 | 2796 | 393 | 1.17% |
| 2024-08-14 | 14.340 | 13.970 | -0.550 | -3.79% | 13.970 | 14.410 | 4358 | 617 | 1.82% |
| 2024-08-13 | 14.550 | 14.520 | -0.230 | -1.56% | 14.230 | 14.560 | 5318 | 763 | 2.22% |