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 | 21.880 | 22.220 | 0.170 | 0.77% | 21.220 | 22.770 | 57343 | 12659 | 20.99% |
| 2024-11-20 | 21.130 | 22.050 | 0.890 | 4.21% | 20.400 | 22.700 | 61725 | 13277 | 22.59% |
| 2024-11-19 | 22.880 | 21.160 | -2.840 | -11.83% | 19.600 | 23.000 | 76403 | 16212 | 27.97% |
| 2024-11-18 | 24.500 | 24.000 | 0.000 | 0.00% | 22.500 | 27.080 | 94893 | 23441 | 34.74% |
| 2024-11-15 | 23.000 | 24.000 | -0.290 | -1.19% | 22.890 | 25.580 | 80840 | 19509 | 29.59% |
| 2024-11-14 | 22.080 | 24.290 | 1.990 | 8.92% | 21.560 | 24.530 | 83839 | 19345 | 30.69% |
| 2024-11-13 | 21.070 | 22.300 | 0.800 | 3.72% | 21.070 | 22.470 | 37801 | 8252 | 13.84% |
| 2024-11-12 | 22.310 | 21.500 | -0.760 | -3.41% | 21.100 | 22.870 | 39998 | 8662 | 14.64% |
| 2024-11-11 | 23.150 | 22.260 | -0.840 | -3.64% | 21.010 | 23.300 | 54427 | 12053 | 19.92% |
| 2024-11-08 | 25.480 | 23.100 | -1.160 | -4.78% | 23.100 | 26.660 | 89769 | 22219 | 32.86% |
| 2024-11-07 | 23.600 | 24.260 | -0.410 | -1.66% | 21.860 | 27.990 | 153778 | 36324 | 56.29% |
| 2024-11-06 | 21.000 | 24.670 | 5.690 | 29.98% | 20.210 | 24.670 | 131085 | 30583 | 47.98% |
| 2024-11-05 | 16.780 | 18.980 | 2.280 | 13.65% | 16.500 | 19.580 | 70015 | 12688 | 25.63% |
| 2024-11-04 | 15.000 | 16.700 | 1.560 | 10.30% | 15.000 | 16.980 | 39326 | 6309 | 14.40% |
| 2024-11-01 | 16.980 | 15.140 | -2.470 | -14.03% | 14.690 | 18.080 | 48902 | 8034 | 17.90% |
| 2024-10-31 | 18.910 | 17.610 | -0.690 | -3.77% | 17.420 | 19.410 | 73001 | 13418 | 26.72% |
| 2024-10-30 | 17.310 | 18.300 | 0.480 | 2.69% | 16.800 | 18.800 | 67291 | 11920 | 24.63% |
| 2024-10-29 | 16.410 | 17.820 | 1.020 | 6.07% | 15.800 | 18.480 | 84787 | 14404 | 31.04% |
| 2024-10-28 | 16.690 | 16.800 | 0.220 | 1.33% | 15.560 | 17.500 | 62530 | 10246 | 22.89% |
| 2024-10-25 | 17.590 | 16.580 | -1.420 | -7.89% | 16.580 | 19.790 | 121646 | 22370 | 44.53% |
| 2024-10-24 | 15.990 | 18.000 | 2.400 | 15.38% | 15.300 | 18.730 | 115051 | 19357 | 42.12% |
| 2024-10-23 | 14.300 | 15.600 | 1.290 | 9.01% | 13.960 | 16.660 | 91002 | 14103 | 33.31% |
| 2024-10-22 | 15.640 | 14.310 | -2.630 | -15.53% | 14.000 | 16.780 | 88724 | 13445 | 32.48% |
| 2024-10-21 | 13.650 | 16.940 | 3.800 | 28.92% | 13.310 | 17.080 | 111301 | 17091 | 40.74% |
| 2024-10-18 | 12.140 | 13.140 | 0.820 | 6.66% | 12.070 | 13.600 | 47576 | 6173 | 17.42% |
| 2024-10-17 | 12.540 | 12.320 | 0.400 | 3.36% | 12.050 | 13.200 | 49970 | 6295 | 18.29% |
| 2024-10-16 | 11.170 | 11.920 | 0.480 | 4.20% | 11.170 | 12.000 | 21475 | 2520 | 7.86% |
| 2024-10-15 | 11.510 | 11.440 | -0.160 | -1.38% | 11.420 | 12.150 | 26043 | 3068 | 9.53% |
| 2024-10-14 | 10.970 | 11.600 | 0.550 | 4.98% | 10.930 | 11.680 | 24364 | 2771 | 8.92% |
| 2024-10-11 | 12.010 | 11.050 | -0.910 | -7.61% | 10.780 | 12.200 | 24950 | 2838 | 9.13% |
| 2024-10-10 | 12.400 | 11.960 | -0.240 | -1.97% | 11.760 | 12.830 | 31145 | 3842 | 11.40% |
| 2024-10-09 | 13.750 | 12.200 | -3.020 | -19.84% | 12.200 | 14.290 | 46216 | 6193 | 16.92% |
| 2024-10-08 | 15.080 | 15.220 | 2.970 | 24.24% | 13.000 | 15.400 | 71985 | 10327 | 26.35% |
| 2024-09-30 | 11.000 | 12.250 | 1.990 | 19.40% | 10.470 | 12.400 | 59170 | 6816 | 21.66% |
| 2024-09-27 | 9.470 | 10.260 | 0.830 | 8.80% | 9.470 | 10.640 | 34197 | 3441 | 12.52% |
| 2024-09-26 | 9.280 | 9.430 | 0.170 | 1.84% | 9.130 | 9.440 | 11066 | 1033 | 4.05% |
| 2024-09-25 | 9.370 | 9.260 | 0.050 | 0.54% | 9.200 | 9.490 | 14112 | 1318 | 5.17% |
| 2024-09-24 | 8.950 | 9.210 | 0.270 | 3.02% | 8.860 | 9.240 | 11238 | 1021 | 4.11% |
| 2024-09-23 | 8.880 | 8.940 | -0.090 | -1.00% | 8.840 | 8.990 | 6118 | 545 | 2.24% |
| 2024-09-20 | 9.090 | 9.030 | 0.030 | 0.33% | 9.000 | 9.140 | 6047 | 548 | 2.21% |
| 2024-09-19 | 8.950 | 9.000 | 0.080 | 0.90% | 8.910 | 9.120 | 7317 | 660 | 2.68% |
| 2024-09-18 | 8.880 | 8.920 | -0.050 | -0.56% | 8.820 | 9.060 | 6423 | 574 | 2.35% |
| 2024-09-13 | 8.950 | 8.970 | 0.130 | 1.47% | 8.580 | 9.220 | 15665 | 1367 | 5.73% |
| 2024-09-12 | 8.900 | 8.840 | -0.060 | -0.67% | 8.840 | 9.050 | 6705 | 598 | 2.45% |
| 2024-09-11 | 9.150 | 8.900 | -0.240 | -2.63% | 8.800 | 9.150 | 8404 | 752 | 3.08% |
| 2024-09-10 | 9.120 | 9.140 | 0.000 | 0.00% | 8.900 | 9.170 | 6757 | 610 | 2.47% |
| 2024-09-09 | 9.280 | 9.140 | -0.180 | -1.93% | 9.110 | 9.330 | 7620 | 700 | 2.79% |
| 2024-09-06 | 9.460 | 9.320 | -0.190 | -2.00% | 9.310 | 9.790 | 14570 | 1390 | 5.33% |
| 2024-09-05 | 9.080 | 9.510 | 0.450 | 4.97% | 9.070 | 9.600 | 16915 | 1581 | 6.19% |
| 2024-09-04 | 9.160 | 9.060 | -0.080 | -0.88% | 9.060 | 9.190 | 7035 | 640 | 2.58% |
| 2024-09-03 | 9.100 | 9.140 | 0.050 | 0.55% | 9.010 | 9.240 | 6712 | 612 | 2.46% |
| 2024-09-02 | 9.360 | 9.090 | -0.340 | -3.61% | 9.080 | 9.420 | 12711 | 1174 | 4.65% |
| 2024-08-30 | 9.150 | 9.430 | 0.140 | 1.51% | 9.150 | 9.630 | 15016 | 1419 | 5.50% |
| 2024-08-29 | 9.200 | 9.290 | -0.010 | -0.11% | 9.000 | 9.370 | 14622 | 1344 | 5.35% |
| 2024-08-28 | 9.470 | 9.300 | -0.650 | -6.53% | 9.230 | 9.800 | 27161 | 2584 | 9.94% |
| 2024-08-27 | 9.100 | 9.950 | 0.810 | 8.86% | 8.730 | 9.990 | 31618 | 2946 | 11.57% |
| 2024-08-26 | 8.910 | 9.140 | 0.080 | 0.88% | 8.910 | 9.170 | 8022 | 730 | 2.94% |
| 2024-08-23 | 9.400 | 9.060 | -0.420 | -4.43% | 8.940 | 9.480 | 20226 | 1835 | 7.40% |
| 2024-08-22 | 10.010 | 9.480 | -0.520 | -5.20% | 9.450 | 10.010 | 8292 | 806 | 3.81% |
| 2024-08-21 | 10.070 | 10.000 | -0.240 | -2.34% | 9.850 | 10.090 | 8238 | 823 | 3.79% |
| 2024-08-20 | 10.320 | 10.240 | 0.130 | 1.29% | 9.920 | 10.490 | 9101 | 935 | 4.18% |
| 2024-08-19 | 10.490 | 10.110 | -0.390 | -3.71% | 10.080 | 10.520 | 8642 | 888 | 3.97% |
| 2024-08-16 | 10.580 | 10.500 | -0.130 | -1.22% | 10.450 | 10.740 | 7545 | 795 | 3.47% |
| 2024-08-15 | 10.430 | 10.630 | 0.210 | 2.02% | 10.330 | 10.750 | 10721 | 1131 | 4.93% |
| 2024-08-14 | 10.810 | 10.420 | -0.400 | -3.70% | 10.400 | 10.820 | 12084 | 1274 | 5.55% |
| 2024-08-13 | 10.950 | 10.820 | -0.080 | -0.73% | 10.650 | 10.950 | 9719 | 1046 | 4.47% |