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 | 26.000 | 26.350 | -0.510 | -1.90% | 25.380 | 28.000 | 70139 | 18473 | 30.50% |
| 2024-11-20 | 25.800 | 26.860 | -0.140 | -0.52% | 25.210 | 28.000 | 88841 | 23988 | 38.63% |
| 2024-11-19 | 22.000 | 27.000 | 3.190 | 13.40% | 21.400 | 27.000 | 85793 | 20761 | 37.30% |
| 2024-11-18 | 24.730 | 23.810 | -0.960 | -3.88% | 23.200 | 28.770 | 84572 | 22330 | 36.77% |
| 2024-11-15 | 21.910 | 24.770 | 2.510 | 11.28% | 21.250 | 24.930 | 59235 | 13724 | 25.75% |
| 2024-11-14 | 23.300 | 22.260 | -1.020 | -4.38% | 22.010 | 24.550 | 38832 | 9115 | 16.88% |
| 2024-11-13 | 22.070 | 23.280 | 0.340 | 1.48% | 21.020 | 23.280 | 37275 | 8278 | 16.21% |
| 2024-11-12 | 24.000 | 22.940 | -1.170 | -4.85% | 22.500 | 25.510 | 38227 | 9073 | 16.62% |
| 2024-11-11 | 22.800 | 24.110 | 0.510 | 2.16% | 21.690 | 24.200 | 52773 | 12137 | 22.94% |
| 2024-11-08 | 23.740 | 23.600 | -0.620 | -2.56% | 22.980 | 25.990 | 55458 | 13536 | 24.11% |
| 2024-11-07 | 23.980 | 24.220 | -0.780 | -3.12% | 23.080 | 25.880 | 75666 | 18493 | 32.90% |
| 2024-11-06 | 22.500 | 25.000 | 1.220 | 5.13% | 22.400 | 28.000 | 117295 | 29198 | 51.00% |
| 2024-11-05 | 23.000 | 23.780 | 1.190 | 5.27% | 22.660 | 28.050 | 139713 | 35560 | 60.74% |
| 2024-11-04 | 17.290 | 22.590 | 5.210 | 29.98% | 17.290 | 22.590 | 90896 | 19257 | 39.52% |
| 2024-11-01 | 19.200 | 17.380 | -2.540 | -12.75% | 17.000 | 19.800 | 42744 | 7891 | 18.58% |
| 2024-10-31 | 19.970 | 19.920 | -0.810 | -3.91% | 19.000 | 20.510 | 64948 | 12858 | 28.24% |
| 2024-10-30 | 23.780 | 20.730 | -2.300 | -9.99% | 20.500 | 25.900 | 104836 | 24170 | 45.58% |
| 2024-10-29 | 18.740 | 23.030 | 5.310 | 29.97% | 17.280 | 23.030 | 96562 | 20069 | 41.98% |
| 2024-10-28 | 17.000 | 17.720 | 0.600 | 3.50% | 16.640 | 17.800 | 37684 | 6483 | 16.38% |
| 2024-10-25 | 17.500 | 17.120 | 0.010 | 0.06% | 16.970 | 18.360 | 62053 | 10997 | 26.98% |
| 2024-10-24 | 17.270 | 17.110 | 0.040 | 0.23% | 16.320 | 17.880 | 47029 | 8026 | 20.45% |
| 2024-10-23 | 16.610 | 17.070 | 0.030 | 0.18% | 16.610 | 18.470 | 44327 | 7773 | 19.27% |
| 2024-10-22 | 17.400 | 17.040 | -0.330 | -1.90% | 16.060 | 18.780 | 66288 | 11483 | 28.82% |
| 2024-10-21 | 16.180 | 17.370 | 1.490 | 9.38% | 16.050 | 17.880 | 67237 | 11477 | 29.23% |
| 2024-10-18 | 15.030 | 15.880 | 0.550 | 3.59% | 14.750 | 16.490 | 50374 | 7916 | 21.90% |
| 2024-10-17 | 14.520 | 15.330 | 0.450 | 3.02% | 14.420 | 15.990 | 53225 | 8103 | 23.14% |
| 2024-10-16 | 14.000 | 14.880 | 1.080 | 7.83% | 13.910 | 15.550 | 45660 | 6745 | 19.85% |
| 2024-10-15 | 13.820 | 13.800 | -0.130 | -0.93% | 13.610 | 14.490 | 23288 | 3287 | 10.13% |
| 2024-10-14 | 13.880 | 13.930 | 0.450 | 3.34% | 13.100 | 14.110 | 23544 | 3216 | 10.24% |
| 2024-10-11 | 14.720 | 13.480 | -0.850 | -5.93% | 13.000 | 14.720 | 18906 | 2580 | 8.22% |
| 2024-10-10 | 14.250 | 14.330 | 0.030 | 0.21% | 13.910 | 15.200 | 23646 | 3422 | 10.28% |
| 2024-10-09 | 16.000 | 14.300 | -3.250 | -18.52% | 14.300 | 16.450 | 32162 | 4976 | 13.98% |
| 2024-10-08 | 17.980 | 17.550 | 3.180 | 22.13% | 15.410 | 17.980 | 58407 | 9712 | 25.39% |
| 2024-09-30 | 12.600 | 14.370 | 2.430 | 20.35% | 12.310 | 14.600 | 44985 | 6028 | 19.56% |
| 2024-09-27 | 11.280 | 11.940 | 0.910 | 8.25% | 11.150 | 12.090 | 24594 | 2856 | 10.69% |
| 2024-09-26 | 10.800 | 11.030 | 0.210 | 1.94% | 10.560 | 11.110 | 15088 | 1641 | 6.56% |
| 2024-09-25 | 10.600 | 10.820 | 0.370 | 3.54% | 10.600 | 11.110 | 15816 | 1718 | 6.88% |
| 2024-09-24 | 10.200 | 10.450 | 0.340 | 3.36% | 10.050 | 10.500 | 8466 | 869 | 3.68% |
| 2024-09-23 | 10.160 | 10.110 | -0.050 | -0.49% | 10.070 | 10.230 | 2562 | 259 | 1.11% |
| 2024-09-20 | 10.190 | 10.160 | 0.030 | 0.30% | 10.010 | 10.230 | 2720 | 275 | 1.18% |
| 2024-09-19 | 10.100 | 10.130 | 0.130 | 1.30% | 10.000 | 10.300 | 4044 | 410 | 1.76% |
| 2024-09-18 | 10.380 | 10.000 | -0.380 | -3.66% | 10.000 | 10.380 | 4134 | 419 | 1.80% |
| 2024-09-13 | 10.000 | 10.380 | 0.130 | 1.27% | 10.000 | 10.600 | 5686 | 586 | 2.47% |
| 2024-09-12 | 10.570 | 10.250 | -0.260 | -2.47% | 10.250 | 10.660 | 3273 | 341 | 1.42% |
| 2024-09-11 | 10.700 | 10.510 | -0.110 | -1.04% | 10.500 | 10.780 | 2368 | 251 | 1.03% |
| 2024-09-10 | 10.800 | 10.620 | 0.020 | 0.19% | 10.380 | 10.800 | 2352 | 246 | 1.02% |
| 2024-09-09 | 10.580 | 10.600 | 0.050 | 0.47% | 10.450 | 10.730 | 3273 | 347 | 1.42% |
| 2024-09-06 | 10.720 | 10.550 | -0.170 | -1.59% | 10.550 | 10.960 | 3730 | 400 | 1.62% |
| 2024-09-05 | 11.000 | 10.720 | -0.140 | -1.29% | 10.600 | 11.000 | 4298 | 462 | 1.87% |
| 2024-09-04 | 11.030 | 10.860 | -0.290 | -2.60% | 10.860 | 11.150 | 4761 | 524 | 2.07% |
| 2024-09-03 | 11.080 | 11.150 | 0.020 | 0.18% | 11.000 | 11.250 | 4520 | 504 | 1.97% |
| 2024-09-02 | 11.490 | 11.130 | -0.420 | -3.64% | 11.120 | 11.560 | 6160 | 695 | 2.68% |
| 2024-08-30 | 11.010 | 11.550 | 0.050 | 0.43% | 11.010 | 11.580 | 14826 | 1683 | 6.45% |
| 2024-08-29 | 11.600 | 11.500 | -0.010 | -0.09% | 11.270 | 11.600 | 6259 | 716 | 2.72% |
| 2024-08-28 | 11.500 | 11.510 | 0.260 | 2.31% | 11.210 | 11.630 | 5928 | 679 | 2.58% |
| 2024-08-27 | 11.990 | 11.250 | -0.440 | -3.76% | 11.200 | 11.990 | 4741 | 544 | 2.06% |
| 2024-08-26 | 11.670 | 11.690 | 0.160 | 1.39% | 11.510 | 11.880 | 4093 | 478 | 1.78% |
| 2024-08-23 | 11.820 | 11.530 | -0.290 | -2.45% | 11.400 | 11.880 | 5660 | 653 | 2.46% |
| 2024-08-22 | 12.570 | 11.820 | -0.740 | -5.89% | 11.820 | 12.570 | 11670 | 1409 | 5.07% |
| 2024-08-21 | 12.990 | 12.560 | -0.240 | -1.88% | 12.330 | 12.990 | 17363 | 2194 | 7.55% |
| 2024-08-20 | 12.100 | 12.800 | 0.690 | 5.70% | 12.000 | 12.800 | 16004 | 1972 | 6.96% |
| 2024-08-19 | 12.360 | 12.110 | 0.050 | 0.41% | 12.070 | 12.450 | 10315 | 1263 | 4.48% |
| 2024-08-16 | 12.060 | 12.060 | 0.000 | 0.00% | 11.830 | 12.210 | 6619 | 794 | 2.88% |
| 2024-08-15 | 11.800 | 12.060 | 0.060 | 0.50% | 11.580 | 12.180 | 7750 | 922 | 3.37% |