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 | 24.400 | 24.570 | 0.350 | 1.45% | 23.920 | 25.400 | 39174 | 9665 | 9.31% |
| 2024-11-20 | 23.000 | 24.220 | 1.260 | 5.49% | 22.260 | 24.370 | 36688 | 8589 | 8.72% |
| 2024-11-19 | 23.180 | 22.960 | -0.340 | -1.46% | 20.500 | 23.960 | 45827 | 10152 | 10.89% |
| 2024-11-18 | 27.550 | 23.300 | -3.590 | -13.35% | 22.810 | 28.000 | 51018 | 12796 | 12.12% |
| 2024-11-15 | 25.500 | 26.890 | 0.240 | 0.90% | 24.500 | 28.500 | 64637 | 16917 | 15.36% |
| 2024-11-14 | 25.380 | 26.650 | 1.530 | 6.09% | 25.380 | 30.000 | 89799 | 24821 | 21.34% |
| 2024-11-13 | 24.350 | 25.120 | 1.080 | 4.49% | 23.660 | 25.120 | 39723 | 9714 | 9.44% |
| 2024-11-12 | 25.470 | 24.040 | -1.230 | -4.87% | 23.350 | 25.480 | 41196 | 10034 | 9.79% |
| 2024-11-11 | 24.530 | 25.270 | 0.740 | 3.02% | 24.400 | 26.150 | 51420 | 12910 | 12.22% |
| 2024-11-08 | 26.260 | 24.530 | -2.120 | -7.95% | 24.480 | 27.310 | 75677 | 19428 | 17.99% |
| 2024-11-07 | 29.670 | 26.650 | -3.020 | -10.18% | 25.250 | 29.680 | 99815 | 27333 | 23.72% |
| 2024-11-06 | 28.530 | 29.670 | 1.140 | 4.00% | 26.880 | 37.020 | 129926 | 41517 | 30.88% |
| 2024-11-05 | 21.980 | 28.530 | 6.580 | 29.98% | 21.600 | 28.530 | 132281 | 32241 | 31.44% |
| 2024-11-04 | 17.800 | 21.950 | 5.060 | 29.96% | 17.200 | 21.950 | 108706 | 21780 | 25.83% |
| 2024-11-01 | 16.380 | 16.890 | 0.120 | 0.72% | 15.720 | 18.600 | 59615 | 10188 | 14.17% |
| 2024-10-31 | 16.510 | 16.770 | -0.690 | -3.95% | 15.100 | 16.920 | 55973 | 8993 | 13.30% |
| 2024-10-30 | 16.060 | 17.460 | 1.510 | 9.47% | 16.060 | 18.690 | 66826 | 11702 | 15.88% |
| 2024-10-29 | 15.080 | 15.950 | 1.090 | 7.34% | 15.000 | 16.350 | 37276 | 5861 | 8.86% |
| 2024-10-28 | 14.600 | 14.860 | -0.240 | -1.59% | 14.510 | 15.510 | 29623 | 4403 | 7.04% |
| 2024-10-25 | 15.910 | 15.100 | -0.700 | -4.43% | 15.000 | 16.990 | 55061 | 8905 | 13.09% |
| 2024-10-24 | 14.850 | 15.800 | 1.160 | 7.92% | 14.580 | 16.680 | 49841 | 7775 | 11.85% |
| 2024-10-23 | 14.000 | 14.640 | 0.530 | 3.76% | 13.550 | 15.180 | 36213 | 5259 | 8.61% |
| 2024-10-22 | 15.330 | 14.110 | -2.000 | -12.41% | 14.010 | 15.980 | 53134 | 7947 | 12.63% |
| 2024-10-21 | 14.470 | 16.110 | 2.710 | 20.22% | 13.840 | 16.700 | 72947 | 11394 | 17.34% |
| 2024-10-18 | 11.350 | 13.400 | 1.890 | 16.42% | 11.350 | 13.400 | 38839 | 4942 | 9.23% |
| 2024-10-17 | 11.300 | 11.510 | 0.400 | 3.60% | 11.270 | 12.220 | 20804 | 2420 | 4.94% |
| 2024-10-16 | 10.890 | 11.110 | 0.050 | 0.45% | 10.860 | 11.470 | 7776 | 867 | 1.85% |
| 2024-10-15 | 11.130 | 11.060 | -0.180 | -1.60% | 10.920 | 11.590 | 14838 | 1680 | 3.53% |
| 2024-10-14 | 10.770 | 11.240 | 0.470 | 4.36% | 10.520 | 11.390 | 14878 | 1635 | 3.54% |
| 2024-10-11 | 11.900 | 10.770 | -1.130 | -9.50% | 10.500 | 11.900 | 16054 | 1788 | 3.82% |
| 2024-10-10 | 12.150 | 11.900 | -0.210 | -1.73% | 11.750 | 12.820 | 21948 | 2695 | 5.22% |
| 2024-10-09 | 13.060 | 12.110 | -2.430 | -16.71% | 12.020 | 13.990 | 32473 | 4275 | 7.72% |
| 2024-10-08 | 14.700 | 14.540 | 2.920 | 25.13% | 12.140 | 14.980 | 50991 | 7087 | 12.12% |
| 2024-09-30 | 10.190 | 11.620 | 1.820 | 18.57% | 10.020 | 12.300 | 37602 | 4120 | 8.94% |
| 2024-09-27 | 9.210 | 9.800 | 0.650 | 7.10% | 9.150 | 10.080 | 16078 | 1551 | 3.82% |
| 2024-09-26 | 8.900 | 9.150 | 0.220 | 2.46% | 8.810 | 9.200 | 5244 | 471 | 1.25% |
| 2024-09-25 | 8.910 | 8.930 | 0.100 | 1.13% | 8.880 | 9.060 | 5829 | 522 | 1.39% |
| 2024-09-24 | 8.610 | 8.830 | 0.290 | 3.40% | 8.520 | 8.900 | 6087 | 528 | 1.45% |
| 2024-09-23 | 8.660 | 8.540 | -0.170 | -1.95% | 8.530 | 8.710 | 2096 | 180 | 0.50% |
| 2024-09-20 | 8.750 | 8.710 | 0.000 | 0.00% | 8.670 | 8.850 | 984 | 85 | 0.23% |
| 2024-09-19 | 8.720 | 8.710 | 0.070 | 0.81% | 8.640 | 8.850 | 2176 | 189 | 0.52% |
| 2024-09-18 | 8.590 | 8.640 | -0.010 | -0.12% | 8.520 | 8.750 | 2288 | 197 | 0.54% |
| 2024-09-13 | 8.630 | 8.650 | 0.080 | 0.93% | 8.510 | 8.800 | 2315 | 199 | 0.55% |
| 2024-09-12 | 8.670 | 8.570 | -0.090 | -1.04% | 8.560 | 8.740 | 1923 | 165 | 0.46% |
| 2024-09-11 | 8.710 | 8.660 | -0.090 | -1.03% | 8.660 | 8.810 | 1341 | 116 | 0.32% |
| 2024-09-10 | 8.790 | 8.750 | -0.050 | -0.57% | 8.670 | 8.870 | 3120 | 272 | 0.74% |
| 2024-09-09 | 8.840 | 8.800 | -0.050 | -0.56% | 8.780 | 8.980 | 1671 | 147 | 0.40% |
| 2024-09-06 | 9.040 | 8.850 | -0.200 | -2.21% | 8.850 | 9.040 | 2193 | 195 | 0.52% |
| 2024-09-05 | 8.910 | 9.050 | 0.100 | 1.12% | 8.910 | 9.130 | 1083 | 97 | 0.26% |
| 2024-09-04 | 9.130 | 8.950 | -0.150 | -1.65% | 8.900 | 9.130 | 3859 | 346 | 0.92% |
| 2024-09-03 | 9.080 | 9.100 | -0.040 | -0.44% | 9.060 | 9.180 | 1354 | 123 | 0.32% |
| 2024-09-02 | 9.170 | 9.140 | -0.040 | -0.44% | 9.070 | 9.340 | 1981 | 181 | 0.47% |
| 2024-08-30 | 9.070 | 9.180 | 0.110 | 1.21% | 9.070 | 9.350 | 3418 | 316 | 0.81% |
| 2024-08-29 | 9.100 | 9.070 | -0.120 | -1.31% | 8.900 | 9.220 | 4813 | 435 | 1.14% |
| 2024-08-28 | 9.010 | 9.190 | 0.250 | 2.80% | 8.900 | 9.440 | 3633 | 336 | 0.86% |
| 2024-08-27 | 9.250 | 8.940 | -0.290 | -3.14% | 8.930 | 9.250 | 3427 | 308 | 0.81% |
| 2024-08-26 | 9.180 | 9.230 | 0.080 | 0.87% | 9.140 | 9.440 | 1778 | 164 | 0.42% |
| 2024-08-23 | 9.170 | 9.150 | -0.020 | -0.22% | 9.110 | 9.280 | 2310 | 211 | 0.55% |
| 2024-08-22 | 9.470 | 9.170 | -0.230 | -2.45% | 9.170 | 9.490 | 3671 | 341 | 0.87% |
| 2024-08-21 | 9.500 | 9.400 | -0.100 | -1.05% | 9.320 | 9.690 | 5417 | 514 | 1.29% |
| 2024-08-20 | 9.550 | 9.500 | -0.280 | -2.86% | 9.430 | 9.830 | 7406 | 709 | 1.76% |
| 2024-08-19 | 9.400 | 9.780 | -0.110 | -1.11% | 9.360 | 9.870 | 13881 | 1321 | 3.30% |
| 2024-08-16 | 10.060 | 9.890 | 0.600 | 6.46% | 9.700 | 11.200 | 21758 | 2262 | 5.17% |
| 2024-08-15 | 9.230 | 9.290 | 0.090 | 0.98% | 9.110 | 9.400 | 1420 | 132 | 0.34% |
| 2024-08-14 | 9.180 | 9.200 | -0.070 | -0.76% | 9.150 | 9.290 | 1127 | 103 | 0.27% |
| 2024-08-13 | 9.310 | 9.270 | 0.040 | 0.43% | 9.120 | 9.310 | 757 | 69 | 0.18% |