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 | 20.500 | 20.820 | 0.790 | 3.94% | 19.750 | 21.500 | 104871 | 21542 | 16.58% |
| 2024-11-20 | 19.000 | 20.030 | 0.630 | 3.25% | 18.660 | 20.970 | 96170 | 19196 | 15.20% |
| 2024-11-19 | 20.000 | 19.400 | -1.400 | -6.73% | 17.550 | 20.390 | 115963 | 21908 | 18.33% |
| 2024-11-18 | 24.100 | 20.800 | -3.010 | -12.64% | 20.500 | 24.600 | 167113 | 37637 | 26.42% |
| 2024-11-15 | 18.360 | 23.810 | 5.490 | 29.97% | 18.030 | 23.810 | 188517 | 41618 | 29.80% |
| 2024-11-14 | 20.180 | 18.320 | -1.230 | -6.29% | 18.100 | 20.500 | 66921 | 12921 | 10.58% |
| 2024-11-13 | 17.390 | 19.550 | 2.060 | 11.78% | 17.300 | 19.550 | 83150 | 15351 | 13.14% |
| 2024-11-12 | 18.540 | 17.490 | -1.210 | -6.47% | 17.000 | 18.990 | 57177 | 10249 | 9.04% |
| 2024-11-11 | 19.350 | 18.700 | -0.650 | -3.36% | 17.800 | 19.400 | 66647 | 12321 | 10.54% |
| 2024-11-08 | 18.640 | 19.350 | 0.800 | 4.31% | 18.130 | 21.200 | 89234 | 17578 | 14.11% |
| 2024-11-07 | 17.060 | 18.550 | 0.720 | 4.04% | 17.060 | 19.000 | 79763 | 14460 | 12.61% |
| 2024-11-06 | 18.700 | 17.830 | 0.060 | 0.34% | 17.390 | 19.500 | 97325 | 17945 | 15.39% |
| 2024-11-05 | 15.900 | 17.770 | 2.050 | 13.04% | 15.710 | 19.500 | 95845 | 16560 | 15.15% |
| 2024-11-04 | 14.700 | 15.720 | 1.020 | 6.94% | 14.600 | 15.980 | 43320 | 6665 | 6.85% |
| 2024-11-01 | 16.760 | 14.700 | -1.160 | -7.31% | 14.510 | 16.760 | 60119 | 9467 | 9.50% |
| 2024-10-31 | 16.760 | 15.860 | -1.250 | -7.31% | 15.210 | 17.160 | 72063 | 11561 | 11.39% |
| 2024-10-30 | 15.950 | 17.110 | 1.040 | 6.47% | 15.830 | 17.290 | 85105 | 14133 | 13.45% |
| 2024-10-29 | 16.150 | 16.070 | 0.170 | 1.07% | 15.910 | 17.650 | 82907 | 13821 | 13.11% |
| 2024-10-28 | 15.500 | 15.900 | 0.620 | 4.06% | 14.450 | 15.980 | 71770 | 10853 | 11.35% |
| 2024-10-25 | 16.400 | 15.280 | -1.270 | -7.67% | 15.100 | 18.200 | 149135 | 24631 | 23.58% |
| 2024-10-24 | 13.310 | 16.550 | 3.240 | 24.34% | 13.100 | 16.700 | 144404 | 22043 | 22.83% |
| 2024-10-23 | 12.390 | 13.310 | 0.950 | 7.69% | 12.220 | 13.730 | 67785 | 8890 | 10.72% |
| 2024-10-22 | 14.560 | 12.360 | -1.490 | -10.76% | 12.010 | 14.560 | 85131 | 11094 | 13.46% |
| 2024-10-21 | 12.500 | 13.850 | 1.920 | 16.09% | 12.500 | 14.200 | 105226 | 14065 | 16.63% |
| 2024-10-18 | 11.030 | 11.930 | 0.680 | 6.04% | 11.020 | 12.380 | 73990 | 8788 | 11.70% |
| 2024-10-17 | 11.600 | 11.250 | 0.370 | 3.40% | 11.180 | 12.500 | 67075 | 8007 | 10.60% |
| 2024-10-16 | 10.410 | 10.880 | 0.200 | 1.87% | 10.300 | 11.080 | 25918 | 2791 | 4.10% |
| 2024-10-15 | 10.580 | 10.680 | 0.210 | 2.01% | 10.320 | 11.350 | 39572 | 4330 | 6.26% |
| 2024-10-14 | 10.110 | 10.470 | 0.440 | 4.39% | 9.920 | 10.670 | 26968 | 2774 | 4.26% |
| 2024-10-11 | 11.060 | 10.030 | -0.870 | -7.98% | 9.820 | 11.060 | 31076 | 3167 | 4.91% |
| 2024-10-10 | 11.470 | 10.900 | -0.340 | -3.02% | 10.680 | 11.650 | 36695 | 4108 | 5.80% |
| 2024-10-09 | 12.550 | 11.240 | -2.250 | -16.68% | 11.110 | 12.600 | 61603 | 7345 | 9.74% |
| 2024-10-08 | 13.700 | 13.490 | 2.790 | 26.07% | 11.390 | 13.700 | 84174 | 10632 | 13.31% |
| 2024-09-30 | 9.400 | 10.700 | 1.810 | 20.36% | 9.120 | 10.830 | 80698 | 8095 | 12.76% |
| 2024-09-27 | 8.510 | 8.890 | 0.600 | 7.24% | 8.450 | 9.200 | 33190 | 2915 | 5.25% |
| 2024-09-26 | 8.180 | 8.290 | 0.090 | 1.10% | 8.020 | 8.290 | 13493 | 1103 | 2.13% |
| 2024-09-25 | 8.400 | 8.200 | -0.170 | -2.03% | 8.170 | 8.550 | 18442 | 1540 | 2.92% |
| 2024-09-24 | 8.200 | 8.370 | 0.110 | 1.33% | 8.100 | 8.430 | 19947 | 1651 | 3.15% |
| 2024-09-23 | 8.050 | 8.260 | 0.250 | 3.12% | 7.950 | 8.460 | 22432 | 1852 | 3.55% |
| 2024-09-20 | 7.900 | 8.010 | 0.130 | 1.65% | 7.870 | 8.100 | 10644 | 852 | 1.68% |
| 2024-09-19 | 7.870 | 7.880 | 0.060 | 0.77% | 7.770 | 8.010 | 4711 | 372 | 0.74% |
| 2024-09-18 | 7.900 | 7.820 | -0.130 | -1.64% | 7.670 | 7.900 | 6423 | 498 | 1.02% |
| 2024-09-13 | 7.880 | 7.950 | 0.070 | 0.89% | 7.760 | 8.050 | 7515 | 595 | 1.19% |
| 2024-09-12 | 7.950 | 7.880 | 0.000 | 0.00% | 7.820 | 8.050 | 3806 | 301 | 0.60% |
| 2024-09-11 | 7.890 | 7.880 | -0.070 | -0.88% | 7.800 | 7.980 | 3210 | 253 | 0.51% |
| 2024-09-10 | 7.910 | 7.950 | 0.050 | 0.63% | 7.700 | 7.990 | 5919 | 463 | 0.94% |
| 2024-09-09 | 8.050 | 7.900 | -0.100 | -1.25% | 7.810 | 8.050 | 5456 | 431 | 0.86% |
| 2024-09-06 | 8.100 | 8.000 | -0.020 | -0.25% | 7.960 | 8.270 | 7668 | 621 | 1.21% |
| 2024-09-05 | 8.080 | 8.020 | -0.020 | -0.25% | 7.920 | 8.080 | 3942 | 315 | 0.62% |
| 2024-09-04 | 7.860 | 8.040 | 0.110 | 1.39% | 7.800 | 8.100 | 10769 | 859 | 1.70% |
| 2024-09-03 | 7.930 | 7.930 | -0.070 | -0.88% | 7.830 | 8.070 | 9982 | 791 | 1.58% |
| 2024-09-02 | 8.020 | 8.000 | -0.180 | -2.20% | 7.830 | 8.170 | 17377 | 1384 | 2.75% |
| 2024-08-30 | 7.640 | 8.180 | 0.510 | 6.65% | 7.640 | 8.660 | 28415 | 2321 | 4.49% |
| 2024-08-29 | 7.710 | 7.670 | -0.050 | -0.65% | 7.440 | 7.720 | 7921 | 601 | 1.25% |
| 2024-08-28 | 7.700 | 7.720 | -0.040 | -0.52% | 7.620 | 7.860 | 6062 | 468 | 0.96% |
| 2024-08-27 | 7.940 | 7.760 | -0.190 | -2.39% | 7.700 | 7.940 | 6714 | 520 | 1.06% |
| 2024-08-26 | 7.910 | 7.950 | 0.100 | 1.27% | 7.820 | 8.090 | 10622 | 845 | 1.68% |
| 2024-08-23 | 7.600 | 7.850 | 0.250 | 3.29% | 7.600 | 7.980 | 12463 | 963 | 1.97% |
| 2024-08-22 | 7.920 | 7.600 | -0.200 | -2.56% | 7.510 | 7.920 | 10697 | 820 | 1.69% |
| 2024-08-21 | 7.900 | 7.800 | -0.180 | -2.26% | 7.680 | 8.140 | 12488 | 984 | 1.97% |
| 2024-08-20 | 7.520 | 7.980 | 0.480 | 6.40% | 7.360 | 8.000 | 21545 | 1672 | 3.41% |
| 2024-08-19 | 7.520 | 7.500 | 0.000 | 0.00% | 7.430 | 7.580 | 4886 | 366 | 0.77% |
| 2024-08-16 | 7.600 | 7.500 | -0.050 | -0.66% | 7.430 | 7.650 | 6116 | 462 | 0.97% |
| 2024-08-15 | 7.490 | 7.550 | 0.060 | 0.80% | 7.400 | 7.620 | 7117 | 534 | 1.13% |
| 2024-08-14 | 7.450 | 7.490 | 0.070 | 0.94% | 7.320 | 7.580 | 4369 | 324 | 0.69% |
| 2024-08-13 | 7.370 | 7.420 | 0.020 | 0.27% | 7.330 | 7.430 | 2893 | 213 | 0.46% |