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 | 18.640 | 21.600 | 2.910 | 15.57% | 18.520 | 23.910 | 101238 | 21298 | 19.84% |
| 2024-11-20 | 17.900 | 18.690 | 0.750 | 4.18% | 17.310 | 18.870 | 28856 | 5257 | 5.65% |
| 2024-11-19 | 18.990 | 17.940 | -0.700 | -3.76% | 16.890 | 18.990 | 32681 | 5796 | 6.40% |
| 2024-11-18 | 18.220 | 18.640 | 0.430 | 2.36% | 18.060 | 19.200 | 32324 | 6027 | 6.33% |
| 2024-11-15 | 18.350 | 18.210 | -0.180 | -0.98% | 17.020 | 18.910 | 33406 | 6077 | 6.55% |
| 2024-11-14 | 18.500 | 18.390 | 0.050 | 0.27% | 17.950 | 19.000 | 29301 | 5405 | 5.74% |
| 2024-11-13 | 18.150 | 18.340 | 0.130 | 0.71% | 17.050 | 18.470 | 29708 | 5256 | 5.82% |
| 2024-11-12 | 18.500 | 18.210 | -0.290 | -1.57% | 17.770 | 19.300 | 27828 | 5145 | 5.45% |
| 2024-11-11 | 18.990 | 18.500 | -0.450 | -2.37% | 17.500 | 19.000 | 37127 | 6739 | 7.28% |
| 2024-11-08 | 19.600 | 18.950 | -0.510 | -2.62% | 18.600 | 19.850 | 44741 | 8548 | 8.77% |
| 2024-11-07 | 19.900 | 19.460 | -0.460 | -2.31% | 18.610 | 20.580 | 65447 | 12854 | 12.83% |
| 2024-11-06 | 18.770 | 19.920 | 1.140 | 6.07% | 17.650 | 21.600 | 92268 | 17682 | 18.08% |
| 2024-11-05 | 16.930 | 18.780 | 2.050 | 12.25% | 16.430 | 18.780 | 81336 | 14316 | 15.94% |
| 2024-11-04 | 14.730 | 16.730 | 2.240 | 15.46% | 14.690 | 16.880 | 54164 | 8751 | 10.61% |
| 2024-11-01 | 16.200 | 14.490 | -1.730 | -10.67% | 14.400 | 16.690 | 41003 | 6262 | 8.04% |
| 2024-10-31 | 17.450 | 16.220 | -0.320 | -1.93% | 15.520 | 17.530 | 55141 | 9070 | 10.81% |
| 2024-10-30 | 16.500 | 16.540 | -0.290 | -1.72% | 15.830 | 17.630 | 68548 | 11435 | 13.43% |
| 2024-10-29 | 14.820 | 16.830 | 2.380 | 16.47% | 14.340 | 16.990 | 89243 | 14151 | 17.49% |
| 2024-10-28 | 13.800 | 14.450 | 0.550 | 3.96% | 13.400 | 14.450 | 38762 | 5433 | 7.60% |
| 2024-10-25 | 14.860 | 13.900 | -0.590 | -4.07% | 13.830 | 15.750 | 66778 | 9973 | 13.09% |
| 2024-10-24 | 13.800 | 14.490 | 0.730 | 5.31% | 13.700 | 14.730 | 48640 | 6907 | 9.53% |
| 2024-10-23 | 12.940 | 13.760 | 0.550 | 4.16% | 12.810 | 14.260 | 42934 | 5939 | 14.13% |
| 2024-10-22 | 14.800 | 13.210 | -1.400 | -9.58% | 12.830 | 14.860 | 47346 | 6416 | 15.58% |
| 2024-10-21 | 13.770 | 14.610 | 1.480 | 11.27% | 13.190 | 14.610 | 52753 | 7425 | 17.36% |
| 2024-10-18 | 12.320 | 13.130 | 0.890 | 7.27% | 12.200 | 13.300 | 38348 | 4940 | 12.62% |
| 2024-10-17 | 12.090 | 12.240 | 0.320 | 2.68% | 12.090 | 12.980 | 28535 | 3580 | 9.39% |
| 2024-10-16 | 11.800 | 11.920 | -0.070 | -0.58% | 11.510 | 12.150 | 9206 | 1095 | 3.03% |
| 2024-10-15 | 12.800 | 11.990 | -0.370 | -2.99% | 11.990 | 12.800 | 16144 | 1994 | 5.31% |
| 2024-10-14 | 11.910 | 12.360 | 0.450 | 3.78% | 11.600 | 12.760 | 16465 | 2014 | 5.42% |
| 2024-10-11 | 12.110 | 11.910 | -0.230 | -1.89% | 11.150 | 12.340 | 20493 | 2411 | 6.74% |
| 2024-10-10 | 12.610 | 12.140 | -0.360 | -2.88% | 12.020 | 13.170 | 22157 | 2760 | 7.29% |
| 2024-10-09 | 14.030 | 12.500 | -2.830 | -18.46% | 12.340 | 14.500 | 42346 | 5713 | 13.94% |
| 2024-10-08 | 16.000 | 15.330 | 2.420 | 18.75% | 13.500 | 16.000 | 68445 | 10024 | 22.53% |
| 2024-09-30 | 11.800 | 12.910 | 2.030 | 18.66% | 11.010 | 13.650 | 53412 | 6509 | 17.58% |
| 2024-09-27 | 10.320 | 10.880 | 0.590 | 5.73% | 10.320 | 11.280 | 23496 | 2540 | 7.73% |
| 2024-09-26 | 10.130 | 10.290 | 0.200 | 1.98% | 10.090 | 10.300 | 6205 | 635 | 2.04% |
| 2024-09-25 | 10.070 | 10.090 | 0.060 | 0.60% | 10.020 | 10.350 | 6278 | 638 | 2.07% |
| 2024-09-24 | 9.880 | 10.030 | 0.180 | 1.83% | 9.790 | 10.100 | 4526 | 451 | 1.49% |
| 2024-09-23 | 9.920 | 9.850 | -0.050 | -0.51% | 9.820 | 9.950 | 1237 | 122 | 0.41% |
| 2024-09-20 | 9.920 | 9.900 | -0.020 | -0.20% | 9.830 | 10.060 | 2303 | 228 | 0.76% |
| 2024-09-19 | 9.670 | 9.920 | 0.280 | 2.90% | 9.670 | 10.100 | 5886 | 585 | 1.94% |
| 2024-09-18 | 9.910 | 9.640 | -0.240 | -2.43% | 9.500 | 9.910 | 3489 | 336 | 1.15% |
| 2024-09-13 | 9.840 | 9.880 | 0.040 | 0.41% | 9.760 | 10.130 | 6477 | 644 | 2.13% |
| 2024-09-12 | 10.010 | 9.840 | -0.150 | -1.50% | 9.800 | 10.180 | 6473 | 645 | 2.13% |
| 2024-09-11 | 10.010 | 9.990 | -0.060 | -0.60% | 9.650 | 10.160 | 6218 | 622 | 2.05% |
| 2024-09-10 | 9.960 | 10.050 | 0.120 | 1.21% | 9.920 | 10.200 | 5616 | 564 | 1.85% |
| 2024-09-09 | 10.180 | 9.930 | -0.260 | -2.55% | 9.850 | 10.540 | 9379 | 953 | 3.09% |
| 2024-09-06 | 9.760 | 10.190 | 0.460 | 4.73% | 9.740 | 10.410 | 12106 | 1223 | 3.98% |
| 2024-09-05 | 9.660 | 9.730 | 0.040 | 0.41% | 9.600 | 9.860 | 4418 | 429 | 1.45% |
| 2024-09-04 | 9.650 | 9.690 | 0.010 | 0.10% | 9.510 | 9.810 | 4617 | 444 | 1.52% |
| 2024-09-03 | 9.770 | 9.680 | -0.060 | -0.62% | 9.660 | 9.970 | 2838 | 278 | 0.93% |
| 2024-09-02 | 9.740 | 9.740 | -0.080 | -0.81% | 9.680 | 10.120 | 4063 | 400 | 1.34% |
| 2024-08-30 | 9.790 | 9.820 | -0.040 | -0.41% | 9.760 | 10.250 | 10006 | 1000 | 3.29% |
| 2024-08-29 | 9.550 | 9.860 | 0.280 | 2.92% | 9.350 | 10.120 | 12734 | 1258 | 4.19% |
| 2024-08-28 | 9.090 | 9.580 | 0.520 | 5.74% | 9.060 | 9.750 | 13231 | 1250 | 4.35% |
| 2024-08-27 | 9.150 | 9.060 | -0.120 | -1.31% | 9.020 | 9.210 | 1765 | 159 | 0.58% |
| 2024-08-26 | 9.110 | 9.180 | 0.100 | 1.10% | 9.050 | 9.190 | 2378 | 217 | 0.78% |
| 2024-08-23 | 9.090 | 9.080 | 0.020 | 0.22% | 9.010 | 9.220 | 2030 | 184 | 0.67% |
| 2024-08-22 | 9.380 | 9.060 | -0.220 | -2.37% | 9.010 | 9.410 | 2053 | 187 | 0.68% |
| 2024-08-21 | 9.170 | 9.280 | 0.140 | 1.53% | 9.020 | 9.380 | 4057 | 373 | 1.34% |
| 2024-08-20 | 9.150 | 9.140 | 0.020 | 0.22% | 9.090 | 9.290 | 2155 | 197 | 0.71% |
| 2024-08-19 | 9.280 | 9.120 | -0.110 | -1.19% | 9.080 | 9.340 | 2351 | 216 | 0.77% |
| 2024-08-16 | 9.230 | 9.230 | 0.010 | 0.11% | 9.200 | 9.330 | 1986 | 183 | 0.65% |
| 2024-08-15 | 9.100 | 9.220 | 0.130 | 1.43% | 9.030 | 9.360 | 4066 | 375 | 1.34% |
| 2024-08-14 | 9.050 | 9.090 | 0.030 | 0.33% | 8.980 | 9.220 | 2544 | 230 | 0.84% |
| 2024-08-13 | 9.010 | 9.060 | 0.080 | 0.89% | 8.840 | 9.190 | 1913 | 171 | 0.63% |