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 | 23.680 | 25.250 | 1.730 | 7.36% | 23.300 | 25.800 | 25883 | 6351 | 7.87% |
| 2024-11-20 | 22.000 | 23.520 | 1.270 | 5.71% | 21.780 | 23.650 | 15389 | 3544 | 4.68% |
| 2024-11-19 | 22.850 | 22.250 | -0.560 | -2.46% | 21.000 | 22.900 | 14959 | 3279 | 4.55% |
| 2024-11-18 | 22.940 | 22.810 | -0.150 | -0.65% | 22.230 | 23.480 | 13195 | 3022 | 4.01% |
| 2024-11-15 | 23.670 | 22.960 | -0.490 | -2.09% | 22.610 | 23.700 | 14724 | 3408 | 4.48% |
| 2024-11-14 | 23.900 | 23.450 | -0.800 | -3.30% | 23.060 | 24.350 | 13209 | 3132 | 4.02% |
| 2024-11-13 | 24.950 | 24.250 | -0.720 | -2.88% | 23.000 | 24.970 | 17690 | 4213 | 5.38% |
| 2024-11-12 | 25.380 | 24.970 | -0.380 | -1.50% | 24.280 | 25.920 | 18362 | 4595 | 5.59% |
| 2024-11-11 | 25.350 | 25.350 | -0.650 | -2.50% | 23.790 | 25.460 | 29627 | 7279 | 9.01% |
| 2024-11-08 | 26.660 | 26.000 | -1.790 | -6.44% | 25.970 | 28.000 | 48446 | 12856 | 14.74% |
| 2024-11-07 | 24.500 | 27.790 | 2.570 | 10.19% | 24.410 | 31.830 | 67849 | 19165 | 20.64% |
| 2024-11-06 | 23.880 | 25.220 | 0.840 | 3.45% | 23.330 | 26.700 | 58794 | 14431 | 17.89% |
| 2024-11-05 | 24.050 | 24.380 | -0.180 | -0.73% | 23.090 | 26.000 | 61904 | 15001 | 18.83% |
| 2024-11-04 | 21.260 | 24.560 | 2.100 | 9.35% | 20.390 | 25.980 | 65745 | 15263 | 20.00% |
| 2024-11-01 | 19.100 | 22.460 | 3.080 | 15.89% | 18.510 | 25.000 | 70428 | 15143 | 21.43% |
| 2024-10-31 | 19.230 | 19.380 | -0.360 | -1.82% | 18.250 | 20.190 | 44934 | 8509 | 13.67% |
| 2024-10-30 | 21.000 | 19.740 | -3.160 | -13.80% | 19.510 | 21.890 | 57484 | 11892 | 17.49% |
| 2024-10-29 | 19.880 | 22.900 | 3.760 | 19.64% | 19.800 | 24.830 | 87835 | 19331 | 26.72% |
| 2024-10-28 | 16.010 | 19.140 | 4.410 | 29.94% | 16.010 | 19.140 | 44030 | 8120 | 13.40% |
| 2024-10-25 | 14.530 | 14.730 | 0.170 | 1.17% | 14.300 | 15.480 | 26488 | 3965 | 8.06% |
| 2024-10-24 | 13.890 | 14.560 | 0.560 | 4.00% | 13.750 | 14.670 | 18814 | 2698 | 5.72% |
| 2024-10-23 | 13.700 | 14.000 | 0.180 | 1.30% | 13.200 | 14.100 | 15847 | 2185 | 4.82% |
| 2024-10-22 | 13.790 | 13.820 | 0.030 | 0.22% | 13.300 | 14.580 | 23775 | 3307 | 7.23% |
| 2024-10-21 | 12.620 | 13.790 | 1.110 | 8.75% | 12.620 | 13.880 | 21227 | 2846 | 6.46% |
| 2024-10-18 | 12.120 | 12.680 | 0.620 | 5.14% | 11.920 | 12.930 | 13981 | 1743 | 4.25% |
| 2024-10-17 | 11.900 | 12.060 | 0.260 | 2.20% | 11.880 | 12.690 | 13292 | 1630 | 4.04% |
| 2024-10-16 | 11.500 | 11.800 | 0.200 | 1.72% | 11.290 | 11.840 | 6988 | 808 | 2.13% |
| 2024-10-15 | 11.930 | 11.600 | -0.270 | -2.27% | 11.600 | 12.190 | 6338 | 754 | 1.93% |
| 2024-10-14 | 11.370 | 11.870 | 0.420 | 3.67% | 11.330 | 11.960 | 5877 | 685 | 1.79% |
| 2024-10-11 | 11.930 | 11.450 | -0.400 | -3.38% | 11.310 | 12.070 | 7009 | 822 | 2.13% |
| 2024-10-10 | 12.090 | 11.850 | -0.180 | -1.50% | 11.660 | 12.580 | 10080 | 1222 | 3.07% |
| 2024-10-09 | 13.500 | 12.030 | -2.670 | -18.16% | 12.030 | 14.200 | 12860 | 1702 | 3.91% |
| 2024-10-08 | 15.130 | 14.700 | 2.090 | 16.57% | 12.600 | 15.700 | 23822 | 3396 | 7.25% |
| 2024-09-30 | 11.400 | 12.610 | 1.730 | 15.90% | 11.080 | 12.890 | 16080 | 1938 | 4.89% |
| 2024-09-27 | 10.330 | 10.880 | 0.680 | 6.67% | 10.320 | 11.150 | 6876 | 745 | 2.56% |
| 2024-09-26 | 9.980 | 10.200 | 0.250 | 2.51% | 9.890 | 10.200 | 2367 | 238 | 0.88% |
| 2024-09-25 | 9.940 | 9.950 | 0.120 | 1.22% | 9.850 | 10.100 | 2513 | 249 | 0.94% |
| 2024-09-24 | 9.680 | 9.830 | 0.250 | 2.61% | 9.560 | 9.850 | 1279 | 124 | 0.48% |
| 2024-09-23 | 9.600 | 9.580 | -0.050 | -0.52% | 9.530 | 9.780 | 1036 | 99 | 0.39% |
| 2024-09-20 | 9.740 | 9.630 | -0.150 | -1.53% | 9.570 | 9.880 | 1963 | 189 | 0.73% |
| 2024-09-19 | 9.440 | 9.780 | 0.340 | 3.60% | 9.370 | 10.330 | 4092 | 409 | 1.52% |
| 2024-09-18 | 9.540 | 9.440 | -0.100 | -1.05% | 9.410 | 9.690 | 569 | 53 | 0.21% |
| 2024-09-13 | 9.620 | 9.540 | 0.000 | 0.00% | 9.400 | 9.720 | 785 | 74 | 0.29% |
| 2024-09-12 | 9.540 | 9.540 | 0.000 | 0.00% | 9.540 | 9.660 | 282 | 26 | 0.10% |
| 2024-09-11 | 9.510 | 9.540 | -0.060 | -0.63% | 9.510 | 9.640 | 236 | 22 | 0.09% |
| 2024-09-10 | 9.540 | 9.600 | -0.060 | -0.62% | 9.480 | 9.680 | 679 | 64 | 0.25% |
| 2024-09-09 | 9.790 | 9.660 | -0.130 | -1.33% | 9.600 | 9.830 | 247 | 23 | 0.09% |
| 2024-09-06 | 9.980 | 9.790 | -0.120 | -1.21% | 9.740 | 9.980 | 530 | 51 | 0.20% |
| 2024-09-05 | 9.820 | 9.910 | 0.160 | 1.64% | 9.770 | 9.980 | 375 | 37 | 0.14% |
| 2024-09-04 | 9.910 | 9.750 | -0.160 | -1.61% | 9.750 | 9.980 | 299 | 29 | 0.11% |
| 2024-09-03 | 9.880 | 9.910 | 0.060 | 0.61% | 9.750 | 10.020 | 289 | 28 | 0.11% |
| 2024-09-02 | 10.010 | 9.850 | -0.140 | -1.40% | 9.850 | 10.080 | 943 | 93 | 0.35% |
| 2024-08-30 | 9.830 | 9.990 | 0.210 | 2.15% | 9.640 | 10.100 | 1715 | 170 | 0.64% |
| 2024-08-29 | 9.520 | 9.780 | 0.270 | 2.84% | 9.520 | 9.830 | 1615 | 156 | 0.60% |
| 2024-08-28 | 9.560 | 9.510 | 0.010 | 0.11% | 9.460 | 9.580 | 314 | 29 | 0.12% |
| 2024-08-27 | 9.540 | 9.500 | -0.110 | -1.14% | 9.500 | 9.590 | 434 | 41 | 0.16% |
| 2024-08-26 | 9.720 | 9.610 | -0.080 | -0.83% | 9.540 | 9.720 | 321 | 30 | 0.12% |
| 2024-08-23 | 9.600 | 9.690 | -0.010 | -0.10% | 9.560 | 9.820 | 458 | 44 | 0.17% |
| 2024-08-22 | 9.930 | 9.700 | -0.290 | -2.90% | 9.700 | 10.020 | 1084 | 107 | 0.40% |
| 2024-08-21 | 10.000 | 9.990 | 0.020 | 0.20% | 9.880 | 10.080 | 209 | 20 | 0.08% |
| 2024-08-20 | 10.050 | 9.970 | -0.080 | -0.80% | 9.970 | 10.120 | 307 | 30 | 0.11% |
| 2024-08-19 | 10.050 | 10.050 | -0.010 | -0.10% | 9.970 | 10.300 | 1564 | 157 | 0.58% |
| 2024-08-16 | 10.170 | 10.060 | -0.080 | -0.79% | 9.920 | 10.190 | 813 | 81 | 0.30% |
| 2024-08-15 | 10.180 | 10.140 | 0.020 | 0.20% | 10.030 | 10.200 | 1063 | 107 | 0.40% |