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 | 19.210 | 20.620 | 1.310 | 6.78% | 18.900 | 20.680 | 29905 | 6009 | 12.28% |
| 2024-11-20 | 17.530 | 19.310 | 1.310 | 7.28% | 17.520 | 19.480 | 17700 | 3272 | 7.27% |
| 2024-11-19 | 18.850 | 18.000 | -1.260 | -6.54% | 16.790 | 19.360 | 20553 | 3688 | 8.44% |
| 2024-11-18 | 18.600 | 19.260 | 0.660 | 3.55% | 18.260 | 20.670 | 23798 | 4652 | 9.77% |
| 2024-11-15 | 18.170 | 18.600 | 0.190 | 1.03% | 17.820 | 19.160 | 13072 | 2416 | 5.37% |
| 2024-11-14 | 19.130 | 18.410 | -0.750 | -3.91% | 18.380 | 19.340 | 9200 | 1733 | 3.78% |
| 2024-11-13 | 18.460 | 19.160 | 0.470 | 2.51% | 17.710 | 19.210 | 13312 | 2444 | 5.47% |
| 2024-11-12 | 18.780 | 18.690 | 0.170 | 0.92% | 18.430 | 19.700 | 16664 | 3185 | 6.84% |
| 2024-11-11 | 18.900 | 18.520 | -0.610 | -3.19% | 17.820 | 19.340 | 15453 | 2852 | 6.34% |
| 2024-11-08 | 21.200 | 19.130 | -1.990 | -9.42% | 19.050 | 21.250 | 29974 | 5985 | 12.31% |
| 2024-11-07 | 18.700 | 21.120 | 1.710 | 8.81% | 18.600 | 22.380 | 47570 | 9705 | 19.53% |
| 2024-11-06 | 18.500 | 19.410 | 1.140 | 6.24% | 18.180 | 20.980 | 35471 | 6833 | 14.56% |
| 2024-11-05 | 16.860 | 18.270 | 1.420 | 8.43% | 16.860 | 18.290 | 21968 | 3888 | 9.02% |
| 2024-11-04 | 15.800 | 16.850 | 1.010 | 6.38% | 15.790 | 16.870 | 12111 | 1983 | 4.97% |
| 2024-11-01 | 16.650 | 15.840 | -0.830 | -4.98% | 15.530 | 16.650 | 14525 | 2315 | 5.96% |
| 2024-10-31 | 17.750 | 16.670 | -1.260 | -7.03% | 16.200 | 17.940 | 21110 | 3554 | 8.67% |
| 2024-10-30 | 18.900 | 17.930 | -1.100 | -5.78% | 17.100 | 19.300 | 28381 | 5137 | 11.65% |
| 2024-10-29 | 16.800 | 19.030 | 1.830 | 10.64% | 16.520 | 19.680 | 35411 | 6324 | 14.54% |
| 2024-10-28 | 15.200 | 17.200 | 2.200 | 14.67% | 14.510 | 17.680 | 31034 | 4993 | 12.74% |
| 2024-10-25 | 14.920 | 15.000 | 0.230 | 1.56% | 14.920 | 16.370 | 30849 | 4809 | 12.67% |
| 2024-10-24 | 14.480 | 14.770 | 0.470 | 3.29% | 14.030 | 15.190 | 19141 | 2827 | 7.86% |
| 2024-10-23 | 13.910 | 14.300 | 0.490 | 3.55% | 13.600 | 14.580 | 13547 | 1931 | 5.56% |
| 2024-10-22 | 15.000 | 13.810 | -1.150 | -7.69% | 13.610 | 15.000 | 19195 | 2746 | 7.88% |
| 2024-10-21 | 14.210 | 14.960 | 1.000 | 7.16% | 14.200 | 15.360 | 26741 | 3951 | 10.98% |
| 2024-10-18 | 13.630 | 13.960 | 0.370 | 2.72% | 13.220 | 14.320 | 20150 | 2802 | 8.27% |
| 2024-10-17 | 13.720 | 13.590 | 0.110 | 0.82% | 13.020 | 14.430 | 21648 | 2965 | 8.89% |
| 2024-10-16 | 12.080 | 13.480 | 1.400 | 11.59% | 11.960 | 13.500 | 13729 | 1782 | 5.64% |
| 2024-10-15 | 12.290 | 12.080 | -0.100 | -0.82% | 12.000 | 12.700 | 5880 | 730 | 2.41% |
| 2024-10-14 | 11.800 | 12.180 | 0.490 | 4.19% | 11.540 | 12.260 | 4271 | 513 | 1.75% |
| 2024-10-11 | 12.690 | 11.690 | -1.000 | -7.88% | 11.560 | 12.690 | 6116 | 733 | 2.51% |
| 2024-10-10 | 13.190 | 12.690 | -0.370 | -2.83% | 12.500 | 13.530 | 8278 | 1084 | 3.40% |
| 2024-10-09 | 14.380 | 13.060 | -2.600 | -16.60% | 13.060 | 14.780 | 16125 | 2244 | 6.62% |
| 2024-10-08 | 14.970 | 15.660 | 3.320 | 26.90% | 12.750 | 15.670 | 27825 | 3976 | 11.42% |
| 2024-09-30 | 11.050 | 12.340 | 1.730 | 16.31% | 11.000 | 12.440 | 20469 | 2407 | 8.40% |
| 2024-09-27 | 10.030 | 10.610 | 0.670 | 6.74% | 10.030 | 10.740 | 7015 | 732 | 2.88% |
| 2024-09-26 | 9.890 | 9.940 | 0.100 | 1.02% | 9.750 | 10.000 | 1089 | 107 | 0.45% |
| 2024-09-25 | 9.830 | 9.840 | 0.050 | 0.51% | 9.720 | 9.970 | 2603 | 256 | 1.07% |
| 2024-09-24 | 9.490 | 9.790 | 0.330 | 3.49% | 9.430 | 9.800 | 1192 | 115 | 0.49% |
| 2024-09-23 | 9.510 | 9.460 | -0.050 | -0.53% | 9.440 | 9.550 | 391 | 37 | 0.16% |
| 2024-09-20 | 9.510 | 9.510 | -0.050 | -0.52% | 9.500 | 9.620 | 237 | 22 | 0.10% |
| 2024-09-19 | 9.450 | 9.560 | 0.080 | 0.84% | 9.440 | 9.680 | 478 | 45 | 0.20% |
| 2024-09-18 | 9.490 | 9.480 | -0.100 | -1.04% | 9.360 | 9.610 | 847 | 80 | 0.35% |
| 2024-09-13 | 9.610 | 9.580 | 0.060 | 0.63% | 9.410 | 9.750 | 1109 | 105 | 0.46% |
| 2024-09-12 | 9.640 | 9.520 | -0.130 | -1.35% | 9.500 | 9.790 | 955 | 91 | 0.39% |
| 2024-09-11 | 9.620 | 9.650 | -0.010 | -0.10% | 9.610 | 9.720 | 191 | 18 | 0.08% |
| 2024-09-10 | 9.800 | 9.660 | -0.090 | -0.92% | 9.560 | 9.800 | 803 | 77 | 0.33% |
| 2024-09-09 | 9.750 | 9.750 | -0.060 | -0.61% | 9.680 | 9.800 | 752 | 73 | 0.31% |
| 2024-09-06 | 9.910 | 9.810 | -0.130 | -1.31% | 9.780 | 9.920 | 481 | 47 | 0.20% |
| 2024-09-05 | 9.940 | 9.940 | 0.050 | 0.51% | 9.880 | 9.970 | 437 | 43 | 0.18% |
| 2024-09-04 | 9.910 | 9.890 | -0.050 | -0.50% | 9.820 | 9.960 | 539 | 53 | 0.22% |
| 2024-09-03 | 9.970 | 9.940 | -0.030 | -0.30% | 9.910 | 10.080 | 763 | 76 | 0.31% |
| 2024-09-02 | 10.130 | 9.970 | -0.160 | -1.58% | 9.910 | 10.130 | 1915 | 191 | 0.79% |
| 2024-08-30 | 10.070 | 10.130 | 0.120 | 1.20% | 9.980 | 10.220 | 2464 | 249 | 1.01% |
| 2024-08-29 | 9.900 | 10.010 | 0.090 | 0.91% | 9.800 | 10.070 | 1282 | 127 | 0.53% |
| 2024-08-28 | 9.840 | 9.920 | 0.070 | 0.71% | 9.810 | 10.050 | 1090 | 108 | 0.45% |
| 2024-08-27 | 9.910 | 9.850 | -0.060 | -0.61% | 9.760 | 9.910 | 1339 | 131 | 0.55% |
| 2024-08-26 | 9.880 | 9.910 | 0.010 | 0.10% | 9.830 | 9.950 | 1483 | 146 | 0.61% |
| 2024-08-23 | 10.010 | 9.900 | -0.140 | -1.39% | 9.900 | 10.060 | 2301 | 229 | 0.94% |
| 2024-08-22 | 10.400 | 10.040 | -0.840 | -7.72% | 10.030 | 10.530 | 7937 | 815 | 3.26% |
| 2024-08-21 | 10.450 | 10.880 | 0.350 | 3.32% | 10.400 | 10.940 | 5695 | 607 | 2.34% |
| 2024-08-20 | 10.310 | 10.530 | 0.220 | 2.13% | 10.280 | 10.600 | 4530 | 475 | 1.86% |
| 2024-08-19 | 10.360 | 10.310 | -0.040 | -0.39% | 10.180 | 10.360 | 1326 | 136 | 0.54% |
| 2024-08-16 | 10.450 | 10.350 | -0.100 | -0.96% | 10.310 | 10.490 | 1372 | 142 | 0.56% |
| 2024-08-15 | 10.380 | 10.450 | 0.080 | 0.77% | 10.200 | 10.530 | 2347 | 244 | 0.96% |