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 | 20.130 | 22.700 | 2.570 | 12.77% | 20.130 | 24.800 | 67238 | 15364 | 16.01% |
| 2024-11-20 | 18.140 | 20.130 | 1.320 | 7.02% | 18.010 | 20.500 | 37784 | 7297 | 9.00% |
| 2024-11-19 | 19.450 | 18.810 | -0.440 | -2.29% | 16.030 | 20.520 | 37102 | 6954 | 8.83% |
| 2024-11-18 | 18.500 | 19.250 | 0.800 | 4.34% | 17.700 | 19.980 | 28813 | 5492 | 6.86% |
| 2024-11-15 | 17.990 | 18.450 | 0.310 | 1.71% | 17.570 | 18.720 | 16684 | 3030 | 3.97% |
| 2024-11-14 | 19.180 | 18.140 | -1.070 | -5.57% | 18.010 | 19.550 | 20430 | 3855 | 4.86% |
| 2024-11-13 | 19.710 | 19.210 | -0.700 | -3.52% | 18.280 | 19.800 | 26033 | 4951 | 6.20% |
| 2024-11-12 | 19.300 | 19.910 | 0.700 | 3.64% | 18.250 | 19.910 | 36828 | 7048 | 8.77% |
| 2024-11-11 | 19.760 | 19.210 | -0.570 | -2.88% | 18.000 | 19.800 | 25395 | 4788 | 6.05% |
| 2024-11-08 | 20.800 | 19.780 | -0.290 | -1.44% | 19.050 | 21.280 | 33232 | 6657 | 7.91% |
| 2024-11-07 | 19.460 | 20.070 | 0.980 | 5.13% | 18.590 | 20.700 | 43518 | 8651 | 10.36% |
| 2024-11-06 | 19.080 | 19.090 | 0.640 | 3.47% | 18.400 | 20.190 | 47181 | 9052 | 11.23% |
| 2024-11-05 | 17.040 | 18.450 | 1.350 | 7.89% | 17.000 | 18.880 | 36670 | 6578 | 8.73% |
| 2024-11-04 | 16.450 | 17.100 | 0.940 | 5.82% | 16.250 | 17.180 | 21366 | 3575 | 5.09% |
| 2024-11-01 | 19.000 | 16.160 | -2.590 | -13.81% | 15.980 | 19.000 | 33573 | 5771 | 7.99% |
| 2024-10-31 | 20.000 | 18.750 | -2.060 | -9.90% | 18.080 | 20.450 | 55424 | 10564 | 13.20% |
| 2024-10-30 | 18.900 | 20.810 | 2.230 | 12.00% | 18.500 | 21.960 | 68496 | 13712 | 16.31% |
| 2024-10-29 | 19.000 | 18.580 | 1.120 | 6.41% | 17.770 | 19.030 | 44482 | 8205 | 10.59% |
| 2024-10-28 | 17.670 | 17.460 | -0.210 | -1.19% | 16.580 | 17.800 | 38217 | 6528 | 9.10% |
| 2024-10-25 | 17.680 | 17.670 | -0.510 | -2.81% | 17.400 | 19.370 | 69687 | 12827 | 16.59% |
| 2024-10-24 | 17.510 | 18.180 | -0.680 | -3.61% | 17.390 | 19.460 | 72759 | 13302 | 17.32% |
| 2024-10-23 | 21.000 | 18.860 | -0.840 | -4.26% | 18.700 | 22.550 | 116681 | 23611 | 27.78% |
| 2024-10-22 | 15.900 | 19.700 | 4.540 | 29.95% | 14.550 | 19.700 | 78891 | 14805 | 18.78% |
| 2024-10-21 | 14.400 | 15.160 | 1.280 | 9.22% | 14.110 | 15.410 | 47199 | 6972 | 11.24% |
| 2024-10-18 | 13.330 | 13.880 | 0.230 | 1.68% | 12.720 | 14.680 | 43051 | 5913 | 10.25% |
| 2024-10-17 | 13.100 | 13.650 | 1.640 | 13.66% | 12.900 | 15.500 | 48647 | 6959 | 11.58% |
| 2024-10-16 | 11.520 | 12.010 | 0.320 | 2.74% | 11.300 | 12.190 | 6886 | 819 | 1.64% |
| 2024-10-15 | 11.680 | 11.690 | 0.000 | 0.00% | 11.430 | 12.340 | 6751 | 804 | 1.61% |
| 2024-10-14 | 11.480 | 11.690 | 0.590 | 5.32% | 11.070 | 11.820 | 8061 | 933 | 1.92% |
| 2024-10-11 | 11.710 | 11.100 | -0.720 | -6.09% | 10.810 | 11.710 | 7655 | 859 | 1.82% |
| 2024-10-10 | 11.980 | 11.820 | -0.070 | -0.59% | 11.640 | 12.660 | 10642 | 1284 | 2.53% |
| 2024-10-09 | 13.500 | 11.890 | -2.490 | -17.32% | 11.850 | 13.670 | 18932 | 2417 | 4.51% |
| 2024-10-08 | 15.000 | 14.380 | 2.170 | 17.77% | 13.030 | 15.600 | 27369 | 3819 | 6.52% |
| 2024-09-30 | 10.860 | 12.210 | 1.890 | 18.31% | 10.580 | 12.480 | 21926 | 2559 | 5.22% |
| 2024-09-27 | 9.810 | 10.320 | 0.670 | 6.94% | 9.810 | 10.680 | 9197 | 943 | 2.19% |
| 2024-09-26 | 9.550 | 9.650 | 0.210 | 2.22% | 9.290 | 9.660 | 3489 | 330 | 0.83% |
| 2024-09-25 | 9.450 | 9.440 | 0.040 | 0.43% | 9.440 | 9.760 | 3519 | 336 | 0.84% |
| 2024-09-24 | 9.220 | 9.400 | 0.260 | 2.84% | 9.080 | 9.410 | 2531 | 234 | 0.60% |
| 2024-09-23 | 9.180 | 9.140 | -0.070 | -0.76% | 9.090 | 9.200 | 733 | 66 | 0.17% |
| 2024-09-20 | 9.240 | 9.210 | 0.020 | 0.22% | 9.130 | 9.290 | 1047 | 96 | 0.25% |
| 2024-09-19 | 9.180 | 9.190 | 0.050 | 0.55% | 9.100 | 9.300 | 1674 | 154 | 0.40% |
| 2024-09-18 | 9.150 | 9.140 | -0.070 | -0.76% | 9.070 | 9.250 | 862 | 78 | 0.21% |
| 2024-09-13 | 9.110 | 9.210 | 0.070 | 0.77% | 8.920 | 9.380 | 2844 | 261 | 0.68% |
| 2024-09-12 | 9.180 | 9.140 | -0.020 | -0.22% | 9.140 | 9.340 | 783 | 72 | 0.19% |
| 2024-09-11 | 9.140 | 9.160 | -0.020 | -0.22% | 9.130 | 9.250 | 744 | 68 | 0.18% |
| 2024-09-10 | 9.140 | 9.180 | 0.030 | 0.33% | 9.100 | 9.250 | 650 | 59 | 0.15% |
| 2024-09-09 | 9.160 | 9.150 | -0.050 | -0.54% | 9.110 | 9.260 | 1095 | 100 | 0.26% |
| 2024-09-06 | 9.180 | 9.200 | -0.070 | -0.76% | 9.170 | 9.250 | 1069 | 98 | 0.25% |
| 2024-09-05 | 9.310 | 9.270 | 0.020 | 0.22% | 9.200 | 9.360 | 541 | 50 | 0.13% |
| 2024-09-04 | 9.360 | 9.250 | -0.190 | -2.01% | 9.240 | 9.430 | 2041 | 189 | 0.49% |
| 2024-09-03 | 9.400 | 9.440 | 0.040 | 0.43% | 9.350 | 9.490 | 1152 | 108 | 0.27% |
| 2024-09-02 | 9.580 | 9.400 | -0.230 | -2.39% | 9.400 | 9.760 | 2088 | 199 | 0.50% |
| 2024-08-30 | 9.520 | 9.630 | 0.210 | 2.23% | 9.400 | 9.770 | 3170 | 304 | 0.75% |
| 2024-08-29 | 9.390 | 9.420 | -0.010 | -0.11% | 9.290 | 9.620 | 3227 | 304 | 0.77% |
| 2024-08-28 | 9.430 | 9.430 | 0.120 | 1.29% | 9.190 | 9.630 | 1467 | 137 | 0.35% |
| 2024-08-27 | 9.460 | 9.310 | -0.150 | -1.59% | 9.220 | 9.460 | 2024 | 188 | 0.48% |
| 2024-08-26 | 9.370 | 9.460 | 0.090 | 0.96% | 9.360 | 9.650 | 2321 | 220 | 0.55% |
| 2024-08-23 | 9.290 | 9.370 | 0.120 | 1.30% | 9.190 | 9.460 | 2954 | 274 | 0.70% |
| 2024-08-22 | 9.810 | 9.250 | -0.610 | -6.19% | 9.250 | 9.950 | 6166 | 589 | 1.47% |
| 2024-08-21 | 10.060 | 9.860 | -0.720 | -6.81% | 9.850 | 10.480 | 12591 | 1265 | 3.00% |
| 2024-08-20 | 11.200 | 10.580 | 0.280 | 2.72% | 10.400 | 11.850 | 20341 | 2244 | 4.84% |
| 2024-08-19 | 10.270 | 10.300 | 0.080 | 0.78% | 10.120 | 10.650 | 4195 | 436 | 1.00% |
| 2024-08-16 | 10.270 | 10.220 | -0.110 | -1.06% | 10.010 | 10.320 | 4255 | 431 | 1.01% |
| 2024-08-15 | 9.750 | 10.330 | 0.530 | 5.41% | 9.670 | 10.460 | 7860 | 802 | 1.87% |
| 2024-08-14 | 9.710 | 9.800 | 0.190 | 1.98% | 9.670 | 9.950 | 3125 | 307 | 0.74% |
| 2024-08-13 | 9.560 | 9.610 | 0.060 | 0.63% | 9.500 | 9.690 | 1080 | 103 | 0.26% |