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 | 20.240 | 20.950 | 1.050 | 5.28% | 19.910 | 21.160 | 28498 | 5861 | 14.25% |
| 2024-11-20 | 18.700 | 19.900 | 0.530 | 2.74% | 18.700 | 20.130 | 18681 | 3661 | 9.34% |
| 2024-11-19 | 20.370 | 19.370 | -0.860 | -4.25% | 18.000 | 21.180 | 25263 | 4998 | 12.63% |
| 2024-11-18 | 19.810 | 20.230 | 0.230 | 1.15% | 19.220 | 20.920 | 19538 | 3942 | 9.77% |
| 2024-11-15 | 20.000 | 20.000 | -0.120 | -0.60% | 19.640 | 20.570 | 17602 | 3529 | 8.80% |
| 2024-11-14 | 20.970 | 20.120 | -0.760 | -3.64% | 20.010 | 21.000 | 14073 | 2881 | 7.04% |
| 2024-11-13 | 21.880 | 20.880 | -0.700 | -3.24% | 20.050 | 21.880 | 28335 | 5889 | 14.17% |
| 2024-11-12 | 21.660 | 21.580 | 0.230 | 1.08% | 21.290 | 23.880 | 42038 | 9473 | 21.02% |
| 2024-11-11 | 21.300 | 21.350 | 0.020 | 0.09% | 20.050 | 21.750 | 25607 | 5315 | 12.80% |
| 2024-11-08 | 23.200 | 21.330 | -1.570 | -6.86% | 20.900 | 23.470 | 42300 | 9243 | 21.15% |
| 2024-11-07 | 20.130 | 22.900 | 2.200 | 10.63% | 20.120 | 24.600 | 61590 | 13808 | 30.80% |
| 2024-11-06 | 19.140 | 20.700 | 1.400 | 7.25% | 19.140 | 21.300 | 59832 | 12143 | 29.92% |
| 2024-11-05 | 18.370 | 19.300 | 0.940 | 5.12% | 18.180 | 19.600 | 31774 | 6063 | 15.89% |
| 2024-11-04 | 17.830 | 18.360 | 0.760 | 4.32% | 17.000 | 18.370 | 14297 | 2572 | 7.15% |
| 2024-11-01 | 18.230 | 17.600 | -1.190 | -6.33% | 17.310 | 18.620 | 23129 | 4156 | 11.56% |
| 2024-10-31 | 19.920 | 18.790 | -1.700 | -8.30% | 18.490 | 20.350 | 43079 | 8305 | 21.54% |
| 2024-10-30 | 19.000 | 20.490 | 1.350 | 7.05% | 18.500 | 21.000 | 55490 | 10966 | 27.74% |
| 2024-10-29 | 18.340 | 19.140 | 0.860 | 4.70% | 17.860 | 19.660 | 40051 | 7551 | 20.03% |
| 2024-10-28 | 17.900 | 18.280 | 0.280 | 1.56% | 17.200 | 18.440 | 24464 | 4382 | 12.23% |
| 2024-10-25 | 19.180 | 18.000 | -0.860 | -4.56% | 18.000 | 19.890 | 49188 | 9253 | 24.59% |
| 2024-10-24 | 17.020 | 18.860 | 1.750 | 10.23% | 17.020 | 19.900 | 43019 | 7970 | 21.51% |
| 2024-10-23 | 16.310 | 17.110 | -0.070 | -0.41% | 16.310 | 17.890 | 28282 | 4854 | 14.14% |
| 2024-10-22 | 18.560 | 17.180 | -2.810 | -14.06% | 16.510 | 19.370 | 51644 | 9122 | 25.82% |
| 2024-10-21 | 18.990 | 19.990 | 2.350 | 13.32% | 18.350 | 20.360 | 78124 | 15155 | 39.06% |
| 2024-10-18 | 15.650 | 17.640 | 2.250 | 14.62% | 15.180 | 19.900 | 44251 | 7600 | 22.13% |
| 2024-10-17 | 15.040 | 15.390 | 0.490 | 3.29% | 14.830 | 16.300 | 20825 | 3229 | 10.41% |
| 2024-10-16 | 14.500 | 14.900 | 0.120 | 0.81% | 14.370 | 15.090 | 8348 | 1231 | 4.17% |
| 2024-10-15 | 14.870 | 14.780 | -0.230 | -1.53% | 14.620 | 15.310 | 11079 | 1663 | 5.54% |
| 2024-10-14 | 14.300 | 15.010 | 0.720 | 5.04% | 14.110 | 15.070 | 11555 | 1694 | 5.78% |
| 2024-10-11 | 15.480 | 14.290 | -1.310 | -8.40% | 14.130 | 15.950 | 15718 | 2334 | 7.86% |
| 2024-10-10 | 17.100 | 15.600 | -1.390 | -8.18% | 15.400 | 17.380 | 27205 | 4425 | 13.60% |
| 2024-10-09 | 18.880 | 16.990 | -2.900 | -14.58% | 16.970 | 19.550 | 42065 | 7683 | 21.03% |
| 2024-10-08 | 18.500 | 19.890 | 4.590 | 30.00% | 16.310 | 19.890 | 77485 | 14124 | 38.74% |
| 2024-09-30 | 13.580 | 15.300 | 2.020 | 15.21% | 13.580 | 15.630 | 30263 | 4442 | 18.91% |
| 2024-09-27 | 12.610 | 13.280 | 0.700 | 5.56% | 12.580 | 13.460 | 6334 | 834 | 3.96% |
| 2024-09-26 | 12.220 | 12.580 | 0.320 | 2.61% | 12.130 | 12.600 | 2237 | 277 | 1.40% |
| 2024-09-25 | 12.250 | 12.260 | 0.020 | 0.16% | 12.250 | 12.500 | 1585 | 196 | 0.99% |
| 2024-09-24 | 11.940 | 12.240 | 0.290 | 2.43% | 11.920 | 12.280 | 1370 | 166 | 0.86% |
| 2024-09-23 | 11.850 | 11.950 | 0.100 | 0.84% | 11.720 | 12.000 | 994 | 118 | 0.62% |
| 2024-09-20 | 12.040 | 11.850 | -0.120 | -1.00% | 11.830 | 12.090 | 900 | 107 | 0.56% |
| 2024-09-19 | 11.720 | 11.970 | 0.180 | 1.53% | 11.710 | 12.000 | 878 | 104 | 0.55% |
| 2024-09-18 | 11.750 | 11.790 | -0.010 | -0.08% | 11.700 | 11.870 | 310 | 36 | 0.19% |
| 2024-09-13 | 11.700 | 11.800 | 0.070 | 0.60% | 11.700 | 11.890 | 704 | 83 | 0.44% |
| 2024-09-12 | 11.800 | 11.730 | -0.010 | -0.09% | 11.720 | 11.860 | 269 | 31 | 0.17% |
| 2024-09-11 | 11.890 | 11.740 | 0.010 | 0.09% | 11.700 | 11.890 | 518 | 60 | 0.32% |
| 2024-09-10 | 11.860 | 11.730 | -0.130 | -1.10% | 11.710 | 11.860 | 617 | 72 | 0.39% |
| 2024-09-09 | 12.200 | 11.860 | -0.300 | -2.47% | 11.720 | 12.200 | 2226 | 264 | 1.39% |
| 2024-09-06 | 12.320 | 12.160 | -0.260 | -2.09% | 12.000 | 12.360 | 654 | 79 | 0.41% |
| 2024-09-05 | 12.530 | 12.420 | 0.140 | 1.14% | 12.240 | 12.550 | 533 | 65 | 0.33% |
| 2024-09-04 | 12.560 | 12.280 | -0.100 | -0.81% | 12.220 | 12.580 | 384 | 47 | 0.24% |
| 2024-09-03 | 12.410 | 12.380 | 0.020 | 0.16% | 12.340 | 12.480 | 351 | 43 | 0.22% |
| 2024-09-02 | 12.690 | 12.360 | -0.120 | -0.96% | 12.360 | 12.690 | 765 | 95 | 0.48% |
| 2024-08-30 | 12.410 | 12.480 | 0.080 | 0.65% | 12.410 | 12.650 | 883 | 110 | 0.55% |
| 2024-08-29 | 12.480 | 12.400 | -0.600 | -4.62% | 12.300 | 12.570 | 3469 | 431 | 2.17% |
| 2024-08-28 | 13.000 | 13.000 | 0.000 | 0.00% | 12.940 | 13.070 | 276 | 35 | 0.17% |
| 2024-08-27 | 13.020 | 13.000 | -0.070 | -0.54% | 12.980 | 13.190 | 495 | 64 | 0.31% |
| 2024-08-26 | 13.030 | 13.070 | 0.000 | 0.00% | 12.960 | 13.190 | 704 | 91 | 0.44% |
| 2024-08-23 | 13.260 | 13.070 | 0.000 | 0.00% | 13.060 | 13.270 | 711 | 93 | 0.44% |
| 2024-08-22 | 13.150 | 13.070 | -0.080 | -0.61% | 13.060 | 13.350 | 1326 | 173 | 0.83% |
| 2024-08-21 | 13.350 | 13.150 | -0.080 | -0.60% | 13.150 | 13.360 | 815 | 107 | 0.51% |
| 2024-08-20 | 13.360 | 13.230 | -0.140 | -1.05% | 13.160 | 13.460 | 1206 | 160 | 0.75% |
| 2024-08-19 | 13.550 | 13.370 | -0.060 | -0.45% | 13.360 | 13.550 | 798 | 106 | 0.50% |
| 2024-08-16 | 13.470 | 13.430 | -0.100 | -0.74% | 13.350 | 13.540 | 1465 | 196 | 0.92% |
| 2024-08-15 | 13.460 | 13.530 | -0.010 | -0.07% | 13.450 | 13.640 | 1430 | 193 | 0.89% |