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 | 23.000 | 24.010 | 1.220 | 5.35% | 22.720 | 24.180 | 27350 | 6464 | 7.35% |
| 2024-11-20 | 22.100 | 22.790 | 0.710 | 3.22% | 21.890 | 23.230 | 18129 | 4108 | 4.87% |
| 2024-11-19 | 22.580 | 22.080 | -0.870 | -3.79% | 20.600 | 23.160 | 24552 | 5321 | 6.60% |
| 2024-11-18 | 24.000 | 22.950 | -0.260 | -1.12% | 22.300 | 24.380 | 18681 | 4363 | 5.02% |
| 2024-11-15 | 22.400 | 23.210 | 0.860 | 3.85% | 22.000 | 23.970 | 25609 | 5876 | 6.88% |
| 2024-11-14 | 23.880 | 22.350 | -1.330 | -5.62% | 22.130 | 23.880 | 18360 | 4232 | 4.94% |
| 2024-11-13 | 24.080 | 23.680 | -0.810 | -3.31% | 22.900 | 24.150 | 25362 | 5937 | 6.82% |
| 2024-11-12 | 24.660 | 24.490 | 0.120 | 0.49% | 24.000 | 25.990 | 34076 | 8522 | 9.16% |
| 2024-11-11 | 23.600 | 24.370 | -0.310 | -1.26% | 22.570 | 25.670 | 37792 | 8997 | 10.16% |
| 2024-11-08 | 28.960 | 24.680 | 0.220 | 0.90% | 24.640 | 28.960 | 71455 | 18856 | 19.21% |
| 2024-11-07 | 23.820 | 24.460 | 0.610 | 2.56% | 23.000 | 24.860 | 44894 | 10837 | 12.07% |
| 2024-11-06 | 22.960 | 23.850 | 0.680 | 2.93% | 22.320 | 24.290 | 52798 | 12423 | 14.19% |
| 2024-11-05 | 21.500 | 23.170 | 1.870 | 8.78% | 20.870 | 23.980 | 52103 | 11631 | 14.01% |
| 2024-11-04 | 19.460 | 21.300 | 1.300 | 6.50% | 19.310 | 21.590 | 35598 | 7372 | 9.57% |
| 2024-11-01 | 21.600 | 20.000 | -3.950 | -16.49% | 19.850 | 22.800 | 51229 | 11000 | 13.77% |
| 2024-10-31 | 28.000 | 23.950 | -2.420 | -9.18% | 22.800 | 29.430 | 92167 | 23094 | 24.77% |
| 2024-10-30 | 20.000 | 26.370 | 6.080 | 29.97% | 19.820 | 26.370 | 86803 | 21013 | 23.33% |
| 2024-10-29 | 18.370 | 20.290 | 1.600 | 8.56% | 18.370 | 20.750 | 42799 | 8385 | 11.50% |
| 2024-10-28 | 19.040 | 18.690 | -0.370 | -1.94% | 18.000 | 19.270 | 29761 | 5519 | 8.00% |
| 2024-10-25 | 19.970 | 19.060 | -0.830 | -4.17% | 19.000 | 21.670 | 46955 | 9562 | 12.62% |
| 2024-10-24 | 18.230 | 19.890 | 1.880 | 10.44% | 18.190 | 19.940 | 41649 | 7983 | 11.20% |
| 2024-10-23 | 17.290 | 18.010 | -0.050 | -0.28% | 17.000 | 19.210 | 27495 | 5010 | 7.39% |
| 2024-10-22 | 21.310 | 18.060 | -3.800 | -17.38% | 17.900 | 21.310 | 48320 | 9471 | 12.99% |
| 2024-10-21 | 18.410 | 21.860 | 2.500 | 12.91% | 18.410 | 22.000 | 65813 | 13596 | 17.69% |
| 2024-10-18 | 17.800 | 19.360 | 0.460 | 2.43% | 17.680 | 20.500 | 60446 | 11509 | 16.25% |
| 2024-10-17 | 18.000 | 18.900 | 0.110 | 0.59% | 17.900 | 21.600 | 72091 | 13810 | 19.38% |
| 2024-10-16 | 14.900 | 18.790 | 3.260 | 20.99% | 14.740 | 18.800 | 57209 | 9999 | 15.38% |
| 2024-10-15 | 16.480 | 15.530 | -0.880 | -5.36% | 15.500 | 17.480 | 27890 | 4641 | 7.50% |
| 2024-10-14 | 14.800 | 16.410 | 1.410 | 9.40% | 14.430 | 16.490 | 27896 | 4353 | 7.50% |
| 2024-10-11 | 16.000 | 15.000 | -1.220 | -7.52% | 14.600 | 16.210 | 21361 | 3263 | 5.74% |
| 2024-10-10 | 17.880 | 16.220 | -2.660 | -14.09% | 16.200 | 19.320 | 37184 | 6421 | 10.00% |
| 2024-10-09 | 18.660 | 18.880 | -0.810 | -4.11% | 17.170 | 21.800 | 57445 | 11561 | 15.44% |
| 2024-10-08 | 18.990 | 19.690 | 4.540 | 29.97% | 17.130 | 19.690 | 58226 | 10931 | 15.65% |
| 2024-09-30 | 12.720 | 15.150 | 3.060 | 25.31% | 12.500 | 15.250 | 49272 | 6840 | 13.24% |
| 2024-09-27 | 11.010 | 12.090 | 1.010 | 9.12% | 10.910 | 12.200 | 26078 | 3034 | 7.01% |
| 2024-09-26 | 10.640 | 11.080 | 0.490 | 4.63% | 10.510 | 11.320 | 17137 | 1879 | 4.61% |
| 2024-09-25 | 10.480 | 10.590 | 0.220 | 2.12% | 10.350 | 10.770 | 9323 | 987 | 2.51% |
| 2024-09-24 | 10.200 | 10.370 | 0.120 | 1.17% | 10.190 | 10.480 | 6688 | 692 | 1.80% |
| 2024-09-23 | 10.600 | 10.250 | -0.300 | -2.84% | 10.230 | 10.600 | 6675 | 690 | 1.79% |
| 2024-09-20 | 10.780 | 10.550 | -0.160 | -1.49% | 10.490 | 10.980 | 8112 | 866 | 2.18% |
| 2024-09-19 | 10.690 | 10.710 | 0.150 | 1.42% | 10.410 | 10.790 | 10044 | 1069 | 2.70% |
| 2024-09-18 | 10.240 | 10.560 | 0.070 | 0.67% | 10.240 | 10.820 | 7452 | 789 | 2.00% |
| 2024-09-13 | 10.150 | 10.490 | 0.130 | 1.25% | 10.050 | 10.640 | 10479 | 1083 | 2.82% |
| 2024-09-12 | 10.180 | 10.360 | 0.180 | 1.77% | 10.050 | 10.600 | 7268 | 752 | 1.95% |
| 2024-09-11 | 10.270 | 10.180 | -0.240 | -2.30% | 10.150 | 10.400 | 4221 | 432 | 1.13% |
| 2024-09-10 | 10.310 | 10.420 | 0.250 | 2.46% | 10.020 | 10.480 | 6123 | 629 | 1.65% |
| 2024-09-09 | 10.030 | 10.170 | 0.000 | 0.00% | 10.000 | 10.350 | 4155 | 423 | 1.12% |
| 2024-09-06 | 10.510 | 10.170 | -0.330 | -3.14% | 10.150 | 10.580 | 6512 | 671 | 1.75% |
| 2024-09-05 | 10.600 | 10.500 | 0.030 | 0.29% | 10.380 | 10.760 | 6223 | 654 | 1.67% |
| 2024-09-04 | 10.900 | 10.470 | -0.490 | -4.47% | 10.400 | 10.900 | 10468 | 1103 | 2.81% |
| 2024-09-03 | 11.150 | 10.960 | -0.210 | -1.88% | 10.840 | 11.270 | 13333 | 1467 | 3.58% |
| 2024-09-02 | 11.720 | 11.170 | -0.530 | -4.53% | 11.070 | 11.760 | 14808 | 1678 | 3.98% |
| 2024-08-30 | 11.380 | 11.700 | 0.180 | 1.56% | 11.170 | 12.380 | 25174 | 2957 | 6.77% |
| 2024-08-29 | 11.540 | 11.520 | -0.260 | -2.21% | 11.250 | 11.850 | 19416 | 2229 | 5.22% |
| 2024-08-28 | 11.490 | 11.780 | -0.130 | -1.09% | 11.120 | 11.880 | 28224 | 3229 | 7.59% |
| 2024-08-27 | 11.120 | 11.910 | 0.340 | 2.94% | 11.000 | 13.000 | 38778 | 4748 | 10.42% |
| 2024-08-26 | 11.130 | 11.570 | 0.330 | 2.94% | 10.680 | 11.840 | 32314 | 3601 | 8.69% |
| 2024-08-23 | 11.000 | 11.240 | 0.940 | 9.13% | 10.640 | 11.900 | 41711 | 4749 | 11.21% |
| 2024-08-22 | 10.090 | 10.300 | 0.310 | 3.10% | 9.910 | 11.980 | 12105 | 1289 | 3.25% |
| 2024-08-21 | 10.410 | 9.990 | -0.530 | -5.04% | 9.950 | 10.410 | 7664 | 768 | 2.06% |
| 2024-08-20 | 10.410 | 10.520 | 0.100 | 0.96% | 10.360 | 10.670 | 4188 | 441 | 1.13% |
| 2024-08-19 | 10.710 | 10.420 | -0.240 | -2.25% | 10.400 | 10.780 | 1574 | 166 | 0.42% |
| 2024-08-16 | 10.780 | 10.660 | 0.000 | 0.00% | 10.600 | 10.780 | 2510 | 267 | 0.67% |
| 2024-08-15 | 10.640 | 10.660 | 0.110 | 1.04% | 10.480 | 10.750 | 2237 | 238 | 0.60% |