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 | 18.000 | 19.670 | 1.470 | 8.08% | 17.850 | 21.090 | 65047 | 12606 | 21.81% |
| 2024-11-20 | 17.500 | 18.200 | 1.110 | 6.50% | 17.110 | 18.400 | 41842 | 7456 | 14.03% |
| 2024-11-19 | 17.120 | 17.090 | -0.180 | -1.04% | 16.210 | 17.990 | 37235 | 6326 | 12.48% |
| 2024-11-18 | 18.850 | 17.270 | -1.730 | -9.11% | 16.860 | 19.000 | 37383 | 6675 | 12.53% |
| 2024-11-15 | 19.400 | 19.000 | -0.800 | -4.04% | 18.730 | 19.680 | 40562 | 7762 | 13.60% |
| 2024-11-14 | 19.010 | 19.800 | -0.190 | -0.95% | 18.820 | 20.800 | 52754 | 10378 | 17.69% |
| 2024-11-13 | 19.730 | 19.990 | 1.070 | 5.66% | 19.040 | 22.000 | 73542 | 14836 | 24.66% |
| 2024-11-12 | 18.550 | 18.920 | 0.480 | 2.60% | 18.000 | 19.790 | 59185 | 11202 | 19.84% |
| 2024-11-11 | 18.990 | 18.440 | -1.480 | -7.43% | 17.750 | 19.890 | 72833 | 13425 | 24.42% |
| 2024-11-08 | 20.400 | 19.920 | -1.840 | -8.46% | 19.310 | 22.600 | 105941 | 21850 | 35.52% |
| 2024-11-07 | 20.580 | 21.760 | 2.710 | 14.23% | 20.290 | 24.760 | 162199 | 37508 | 54.38% |
| 2024-11-06 | 15.330 | 19.050 | 4.390 | 29.95% | 14.830 | 19.050 | 106308 | 19081 | 35.64% |
| 2024-11-05 | 13.600 | 14.660 | 0.880 | 6.39% | 13.410 | 14.900 | 53182 | 7650 | 17.83% |
| 2024-11-04 | 13.100 | 13.780 | 0.450 | 3.38% | 12.680 | 13.950 | 35002 | 4698 | 11.73% |
| 2024-11-01 | 13.340 | 13.330 | -0.140 | -1.04% | 13.280 | 14.320 | 52586 | 7284 | 17.63% |
| 2024-10-31 | 14.220 | 13.470 | -0.530 | -3.79% | 13.100 | 14.340 | 48502 | 6630 | 16.26% |
| 2024-10-30 | 14.370 | 14.000 | -0.880 | -5.91% | 13.880 | 15.000 | 60388 | 8676 | 20.25% |
| 2024-10-29 | 14.700 | 14.880 | -0.710 | -4.55% | 13.910 | 16.500 | 106956 | 16078 | 35.86% |
| 2024-10-28 | 12.970 | 15.590 | 3.330 | 27.16% | 12.520 | 15.590 | 115141 | 16406 | 38.60% |
| 2024-10-25 | 12.530 | 12.260 | -0.290 | -2.31% | 12.200 | 13.500 | 66607 | 8547 | 22.33% |
| 2024-10-24 | 12.570 | 12.550 | -0.090 | -0.71% | 12.130 | 13.200 | 56211 | 7083 | 18.85% |
| 2024-10-23 | 11.650 | 12.640 | 0.360 | 2.93% | 11.260 | 12.990 | 84218 | 10082 | 28.24% |
| 2024-10-22 | 11.130 | 12.280 | 1.010 | 8.96% | 10.750 | 13.580 | 104636 | 12840 | 35.08% |
| 2024-10-21 | 10.600 | 11.270 | 0.840 | 8.05% | 10.520 | 11.480 | 50337 | 5547 | 16.88% |
| 2024-10-18 | 9.730 | 10.430 | 0.450 | 4.51% | 9.730 | 10.740 | 36449 | 3750 | 12.22% |
| 2024-10-17 | 9.650 | 9.980 | 0.400 | 4.18% | 9.600 | 10.420 | 29783 | 2968 | 9.99% |
| 2024-10-16 | 9.400 | 9.580 | 0.000 | 0.00% | 9.350 | 9.800 | 16386 | 1571 | 5.49% |
| 2024-10-15 | 9.690 | 9.580 | -0.190 | -1.94% | 9.530 | 10.080 | 18869 | 1855 | 6.33% |
| 2024-10-14 | 9.250 | 9.770 | 0.560 | 6.08% | 9.110 | 9.780 | 22211 | 2116 | 7.45% |
| 2024-10-11 | 9.950 | 9.210 | -0.950 | -9.35% | 9.150 | 9.960 | 20471 | 1952 | 6.86% |
| 2024-10-10 | 10.010 | 10.160 | 0.260 | 2.63% | 9.800 | 10.750 | 35063 | 3642 | 11.76% |
| 2024-10-09 | 11.130 | 9.900 | -1.970 | -16.60% | 9.900 | 11.350 | 34940 | 3690 | 11.71% |
| 2024-10-08 | 12.400 | 11.870 | 1.560 | 15.13% | 10.600 | 12.880 | 59024 | 6868 | 19.79% |
| 2024-09-30 | 9.160 | 10.310 | 1.390 | 15.58% | 9.000 | 10.590 | 49540 | 4887 | 16.61% |
| 2024-09-27 | 8.380 | 8.920 | 0.580 | 6.95% | 8.380 | 9.020 | 24545 | 2145 | 8.23% |
| 2024-09-26 | 8.250 | 8.340 | 0.110 | 1.34% | 8.200 | 8.360 | 5858 | 486 | 1.96% |
| 2024-09-25 | 8.280 | 8.230 | 0.060 | 0.73% | 8.180 | 8.380 | 9361 | 776 | 3.14% |
| 2024-09-24 | 8.090 | 8.170 | 0.130 | 1.62% | 8.030 | 8.180 | 7205 | 585 | 2.42% |
| 2024-09-23 | 8.100 | 8.040 | -0.050 | -0.62% | 8.030 | 8.120 | 2475 | 199 | 0.83% |
| 2024-09-20 | 8.140 | 8.090 | -0.060 | -0.74% | 8.070 | 8.150 | 6156 | 498 | 2.06% |
| 2024-09-19 | 8.030 | 8.150 | 0.120 | 1.49% | 8.030 | 8.300 | 6470 | 530 | 2.17% |
| 2024-09-18 | 8.190 | 8.030 | -0.120 | -1.47% | 8.000 | 8.190 | 4710 | 378 | 1.58% |
| 2024-09-13 | 8.050 | 8.150 | 0.100 | 1.24% | 8.010 | 8.190 | 3453 | 280 | 1.16% |
| 2024-09-12 | 8.050 | 8.050 | 0.000 | 0.00% | 8.020 | 8.100 | 1932 | 155 | 0.65% |
| 2024-09-11 | 8.030 | 8.050 | 0.000 | 0.00% | 8.010 | 8.050 | 2094 | 168 | 0.70% |
| 2024-09-10 | 8.020 | 8.050 | 0.030 | 0.37% | 7.960 | 8.050 | 2100 | 168 | 0.70% |
| 2024-09-09 | 8.010 | 8.020 | 0.000 | 0.00% | 7.960 | 8.030 | 1821 | 145 | 0.61% |
| 2024-09-06 | 8.060 | 8.020 | -0.060 | -0.74% | 8.000 | 8.120 | 3853 | 311 | 1.29% |
| 2024-09-05 | 8.060 | 8.080 | -0.030 | -0.37% | 8.050 | 8.120 | 4031 | 325 | 1.35% |
| 2024-09-04 | 8.030 | 8.110 | 0.060 | 0.75% | 8.000 | 8.190 | 6790 | 549 | 2.28% |
| 2024-09-03 | 8.030 | 8.050 | -0.010 | -0.12% | 7.980 | 8.130 | 3761 | 302 | 1.26% |
| 2024-09-02 | 8.260 | 8.060 | -0.210 | -2.54% | 8.050 | 8.310 | 7658 | 626 | 2.57% |
| 2024-08-30 | 8.220 | 8.270 | 0.050 | 0.61% | 8.150 | 8.300 | 16483 | 1345 | 5.53% |
| 2024-08-29 | 8.300 | 8.220 | -0.470 | -5.41% | 8.110 | 8.300 | 13331 | 1093 | 4.47% |
| 2024-08-28 | 8.800 | 8.690 | -0.140 | -1.59% | 8.650 | 8.820 | 4794 | 418 | 1.61% |
| 2024-08-27 | 8.880 | 8.830 | -0.090 | -1.01% | 8.800 | 8.930 | 4017 | 355 | 1.35% |
| 2024-08-26 | 8.760 | 8.920 | 0.130 | 1.48% | 8.760 | 8.990 | 4900 | 436 | 1.64% |
| 2024-08-23 | 8.770 | 8.790 | 0.010 | 0.11% | 8.720 | 8.830 | 2878 | 252 | 0.96% |
| 2024-08-22 | 8.960 | 8.780 | -0.130 | -1.46% | 8.770 | 8.960 | 5117 | 451 | 1.72% |
| 2024-08-21 | 8.980 | 8.910 | -0.120 | -1.33% | 8.900 | 9.010 | 6491 | 579 | 2.18% |
| 2024-08-20 | 9.000 | 9.030 | -0.070 | -0.77% | 8.960 | 9.170 | 9322 | 841 | 3.13% |
| 2024-08-19 | 9.030 | 9.100 | 0.070 | 0.78% | 8.970 | 9.330 | 13129 | 1199 | 4.40% |
| 2024-08-16 | 9.100 | 9.030 | -0.030 | -0.33% | 9.000 | 9.100 | 4139 | 373 | 1.39% |
| 2024-08-15 | 9.120 | 9.060 | -0.010 | -0.11% | 8.950 | 9.150 | 7684 | 693 | 2.58% |
| 2024-08-14 | 9.210 | 9.070 | -0.080 | -0.87% | 9.020 | 9.210 | 5641 | 511 | 1.89% |
| 2024-08-13 | 9.230 | 9.150 | -0.070 | -0.76% | 9.080 | 9.290 | 5755 | 525 | 1.93% |