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 | 24.500 | 26.260 | 1.280 | 5.12% | 24.300 | 28.360 | 69248 | 18105 | 26.86% |
| 2024-11-20 | 22.500 | 24.980 | 1.910 | 8.28% | 22.350 | 25.500 | 70740 | 17024 | 27.44% |
| 2024-11-19 | 23.500 | 23.070 | -1.940 | -7.76% | 20.880 | 24.370 | 83681 | 19053 | 32.46% |
| 2024-11-18 | 29.500 | 25.010 | -2.940 | -10.52% | 24.070 | 32.970 | 119061 | 34365 | 46.18% |
| 2024-11-15 | 21.120 | 27.950 | 6.450 | 30.00% | 21.080 | 27.950 | 94075 | 23941 | 36.49% |
| 2024-11-14 | 20.180 | 21.500 | 0.510 | 2.43% | 20.180 | 23.380 | 58192 | 12654 | 22.57% |
| 2024-11-13 | 21.700 | 20.990 | 1.110 | 5.58% | 20.300 | 23.610 | 49658 | 10794 | 19.26% |
| 2024-11-12 | 20.020 | 19.880 | -0.270 | -1.34% | 19.330 | 20.880 | 19543 | 3917 | 7.58% |
| 2024-11-11 | 20.600 | 20.150 | -0.410 | -1.99% | 19.200 | 20.890 | 22640 | 4518 | 8.78% |
| 2024-11-08 | 21.530 | 20.560 | -0.840 | -3.93% | 20.220 | 22.470 | 28114 | 5958 | 10.91% |
| 2024-11-07 | 21.200 | 21.400 | 0.380 | 1.81% | 19.790 | 22.180 | 42699 | 9004 | 16.56% |
| 2024-11-06 | 20.080 | 21.020 | 1.140 | 5.73% | 19.900 | 21.870 | 46556 | 9681 | 18.06% |
| 2024-11-05 | 18.680 | 19.880 | 1.180 | 6.31% | 18.510 | 20.240 | 30129 | 5950 | 11.69% |
| 2024-11-04 | 17.150 | 18.700 | 1.550 | 9.04% | 17.150 | 18.750 | 23489 | 4306 | 9.11% |
| 2024-11-01 | 19.540 | 17.150 | -2.370 | -12.14% | 16.850 | 19.700 | 30712 | 5593 | 11.91% |
| 2024-10-31 | 20.400 | 19.520 | -1.170 | -5.65% | 19.400 | 21.290 | 38659 | 7724 | 15.00% |
| 2024-10-30 | 20.400 | 20.690 | -0.300 | -1.43% | 19.530 | 21.350 | 47134 | 9668 | 18.28% |
| 2024-10-29 | 18.500 | 20.990 | 2.530 | 13.71% | 18.500 | 21.980 | 66505 | 13467 | 25.80% |
| 2024-10-28 | 17.650 | 18.460 | 0.780 | 4.41% | 17.650 | 18.880 | 36350 | 6616 | 14.10% |
| 2024-10-25 | 18.810 | 17.680 | -1.120 | -5.96% | 17.560 | 20.550 | 65732 | 12682 | 25.50% |
| 2024-10-24 | 18.310 | 18.800 | 0.590 | 3.24% | 17.500 | 19.490 | 55469 | 10201 | 21.52% |
| 2024-10-23 | 16.330 | 18.210 | 1.870 | 11.44% | 15.860 | 18.210 | 46329 | 7939 | 17.97% |
| 2024-10-22 | 17.970 | 16.340 | -2.480 | -13.18% | 16.180 | 18.470 | 50818 | 8775 | 19.71% |
| 2024-10-21 | 17.800 | 18.820 | 2.270 | 13.72% | 17.110 | 19.550 | 74913 | 13717 | 29.06% |
| 2024-10-18 | 13.840 | 16.550 | 2.130 | 14.77% | 13.790 | 16.550 | 73340 | 11253 | 28.45% |
| 2024-10-17 | 14.880 | 14.420 | 1.020 | 7.61% | 14.000 | 15.990 | 60934 | 9237 | 23.64% |
| 2024-10-16 | 12.800 | 13.400 | 0.390 | 3.00% | 12.730 | 13.780 | 17506 | 2334 | 6.79% |
| 2024-10-15 | 12.950 | 13.010 | -0.090 | -0.69% | 12.810 | 13.900 | 22802 | 3053 | 8.84% |
| 2024-10-14 | 12.700 | 13.100 | 0.650 | 5.22% | 12.240 | 13.280 | 21680 | 2789 | 8.41% |
| 2024-10-11 | 13.400 | 12.450 | -1.160 | -8.52% | 12.050 | 13.400 | 24370 | 3072 | 9.45% |
| 2024-10-10 | 14.450 | 13.610 | -0.490 | -3.48% | 13.320 | 14.820 | 27051 | 3810 | 10.49% |
| 2024-10-09 | 15.090 | 14.100 | -2.470 | -14.91% | 13.870 | 15.860 | 48512 | 7228 | 18.82% |
| 2024-10-08 | 15.650 | 16.570 | 3.820 | 29.96% | 13.800 | 16.570 | 70632 | 10638 | 27.40% |
| 2024-09-30 | 11.380 | 12.750 | 2.200 | 20.85% | 10.670 | 13.100 | 58089 | 6810 | 22.53% |
| 2024-09-27 | 9.950 | 10.550 | 0.680 | 6.89% | 9.950 | 11.000 | 47014 | 4897 | 18.24% |
| 2024-09-26 | 9.910 | 9.870 | -0.090 | -0.90% | 9.640 | 9.970 | 27416 | 2685 | 10.63% |
| 2024-09-25 | 9.940 | 9.960 | -0.030 | -0.30% | 9.750 | 10.290 | 36850 | 3665 | 14.29% |
| 2024-09-24 | 10.100 | 9.990 | -0.450 | -4.31% | 9.520 | 10.190 | 50309 | 4957 | 19.52% |
| 2024-09-23 | 9.170 | 10.440 | 1.340 | 14.73% | 9.160 | 11.490 | 62400 | 6484 | 24.21% |
| 2024-09-20 | 9.040 | 9.100 | 0.220 | 2.48% | 8.910 | 9.360 | 17480 | 1606 | 6.78% |
| 2024-09-19 | 8.500 | 8.880 | 0.370 | 4.35% | 8.500 | 9.140 | 7979 | 702 | 3.10% |
| 2024-09-18 | 8.610 | 8.510 | -0.170 | -1.96% | 8.410 | 8.680 | 2094 | 178 | 0.81% |
| 2024-09-13 | 8.530 | 8.680 | 0.120 | 1.40% | 8.400 | 8.840 | 5190 | 448 | 2.01% |
| 2024-09-12 | 8.660 | 8.560 | -0.120 | -1.38% | 8.560 | 8.690 | 892 | 76 | 0.35% |
| 2024-09-11 | 8.620 | 8.680 | 0.030 | 0.35% | 8.570 | 8.750 | 705 | 60 | 0.27% |
| 2024-09-10 | 8.540 | 8.650 | 0.090 | 1.05% | 8.520 | 8.700 | 1365 | 117 | 0.53% |
| 2024-09-09 | 8.550 | 8.560 | -0.040 | -0.47% | 8.530 | 8.700 | 1944 | 166 | 0.75% |
| 2024-09-06 | 8.700 | 8.600 | -0.100 | -1.15% | 8.530 | 8.730 | 3905 | 337 | 1.51% |
| 2024-09-05 | 8.610 | 8.700 | 0.090 | 1.05% | 8.610 | 8.760 | 3665 | 318 | 1.42% |
| 2024-09-04 | 8.890 | 8.610 | -0.200 | -2.27% | 8.610 | 8.890 | 4378 | 380 | 1.70% |
| 2024-09-03 | 8.700 | 8.810 | 0.120 | 1.38% | 8.700 | 8.950 | 3120 | 276 | 1.21% |
| 2024-09-02 | 9.060 | 8.690 | -0.380 | -4.19% | 8.690 | 9.090 | 5040 | 447 | 1.96% |
| 2024-08-30 | 8.910 | 9.070 | 0.170 | 1.91% | 8.850 | 9.260 | 9070 | 827 | 3.52% |
| 2024-08-29 | 8.750 | 8.900 | 0.020 | 0.23% | 8.750 | 9.030 | 5649 | 504 | 2.19% |
| 2024-08-28 | 8.630 | 8.880 | 0.250 | 2.90% | 8.560 | 8.930 | 6080 | 536 | 2.36% |
| 2024-08-27 | 8.650 | 8.630 | 0.070 | 0.82% | 8.590 | 9.080 | 6596 | 578 | 2.56% |
| 2024-08-26 | 8.440 | 8.560 | 0.010 | 0.12% | 8.440 | 8.690 | 2325 | 200 | 0.90% |
| 2024-08-23 | 8.490 | 8.550 | 0.070 | 0.83% | 8.400 | 8.600 | 2197 | 187 | 0.85% |
| 2024-08-22 | 8.720 | 8.480 | -0.240 | -2.75% | 8.410 | 8.730 | 3182 | 272 | 1.23% |
| 2024-08-21 | 8.830 | 8.720 | -0.170 | -1.91% | 8.670 | 8.970 | 4343 | 379 | 1.68% |
| 2024-08-20 | 8.840 | 8.890 | 0.060 | 0.68% | 8.720 | 9.160 | 8222 | 734 | 3.19% |
| 2024-08-19 | 9.030 | 8.830 | -0.190 | -2.11% | 8.730 | 9.080 | 6227 | 553 | 2.42% |
| 2024-08-16 | 8.960 | 9.020 | 0.150 | 1.69% | 8.940 | 9.260 | 8864 | 805 | 3.44% |
| 2024-08-15 | 8.940 | 8.870 | 0.050 | 0.57% | 8.730 | 9.050 | 5174 | 459 | 2.01% |
| 2024-08-14 | 8.900 | 8.820 | 0.030 | 0.34% | 8.710 | 8.900 | 3720 | 326 | 1.44% |
| 2024-08-13 | 8.890 | 8.790 | -0.070 | -0.79% | 8.720 | 8.940 | 2789 | 245 | 1.08% |