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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 23.200 | 22.000 | -0.500 | -2.22% | 21.830 | 24.970 | 31792 | 7490 | 9.70% |
| 2024-11-21 | 21.560 | 22.500 | 0.940 | 4.36% | 21.560 | 22.890 | 25681 | 5728 | 7.83% |
| 2024-11-20 | 20.390 | 21.560 | 1.220 | 6.00% | 20.060 | 21.880 | 17443 | 3663 | 5.32% |
| 2024-11-19 | 20.810 | 20.340 | -0.400 | -1.93% | 19.000 | 21.080 | 17462 | 3482 | 5.33% |
| 2024-11-18 | 21.780 | 20.740 | -0.920 | -4.25% | 20.500 | 22.060 | 17163 | 3620 | 5.24% |
| 2024-11-15 | 21.800 | 21.660 | -0.550 | -2.48% | 21.050 | 22.450 | 21894 | 4769 | 6.68% |
| 2024-11-14 | 22.430 | 22.210 | -0.910 | -3.94% | 21.890 | 23.790 | 24848 | 5658 | 7.58% |
| 2024-11-13 | 22.570 | 23.120 | 0.680 | 3.03% | 22.000 | 23.160 | 18774 | 4261 | 5.73% |
| 2024-11-12 | 22.270 | 22.440 | 0.190 | 0.85% | 21.800 | 23.250 | 20680 | 4664 | 6.31% |
| 2024-11-11 | 22.300 | 22.250 | -0.450 | -1.98% | 21.360 | 23.140 | 21026 | 4640 | 6.41% |
| 2024-11-08 | 23.900 | 22.700 | -0.800 | -3.40% | 22.000 | 24.480 | 32777 | 7578 | 10.00% |
| 2024-11-07 | 23.100 | 23.500 | -0.650 | -2.69% | 22.500 | 24.600 | 44675 | 10445 | 13.63% |
| 2024-11-06 | 25.000 | 24.150 | -0.830 | -3.32% | 23.680 | 27.500 | 66264 | 16926 | 20.21% |
| 2024-11-05 | 22.050 | 24.980 | 2.080 | 9.08% | 21.580 | 28.580 | 77983 | 18650 | 23.79% |
| 2024-11-04 | 23.050 | 22.900 | -1.850 | -7.47% | 21.200 | 24.990 | 75412 | 17116 | 23.00% |
| 2024-11-01 | 18.440 | 24.750 | 5.710 | 29.99% | 18.440 | 24.750 | 105834 | 24445 | 32.29% |
| 2024-10-31 | 20.700 | 19.040 | -2.290 | -10.74% | 18.400 | 20.700 | 47778 | 9257 | 14.57% |
| 2024-10-30 | 18.400 | 21.330 | 2.900 | 15.74% | 17.440 | 22.000 | 44525 | 8398 | 13.58% |
| 2024-10-29 | 17.980 | 18.430 | 1.130 | 6.53% | 17.390 | 18.990 | 48827 | 8844 | 14.90% |
| 2024-10-28 | 16.400 | 17.300 | 0.900 | 5.49% | 15.800 | 17.300 | 34315 | 5648 | 10.47% |
| 2024-10-25 | 16.180 | 16.400 | -0.200 | -1.20% | 16.180 | 18.400 | 48179 | 8250 | 14.70% |
| 2024-10-24 | 15.200 | 16.600 | 0.820 | 5.20% | 15.130 | 16.950 | 46851 | 7545 | 14.29% |
| 2024-10-23 | 15.700 | 15.780 | 0.870 | 5.84% | 15.330 | 17.200 | 41135 | 6639 | 12.55% |
| 2024-10-22 | 16.850 | 14.910 | -1.820 | -10.88% | 14.500 | 17.370 | 43443 | 6809 | 13.25% |
| 2024-10-21 | 15.530 | 16.730 | 1.720 | 11.46% | 15.300 | 17.000 | 45101 | 7302 | 13.76% |
| 2024-10-18 | 14.450 | 15.010 | 0.800 | 5.63% | 13.960 | 15.410 | 36623 | 5453 | 11.17% |
| 2024-10-17 | 13.930 | 14.210 | 0.480 | 3.50% | 13.200 | 14.990 | 40167 | 5716 | 12.25% |
| 2024-10-16 | 13.210 | 13.730 | 0.630 | 4.81% | 13.150 | 13.990 | 23968 | 3266 | 7.31% |
| 2024-10-15 | 13.370 | 13.100 | -0.280 | -2.09% | 13.010 | 13.880 | 18587 | 2489 | 5.67% |
| 2024-10-14 | 12.510 | 13.380 | 0.560 | 4.37% | 12.480 | 13.540 | 20941 | 2736 | 6.39% |
| 2024-10-11 | 14.430 | 12.820 | -1.470 | -10.29% | 12.180 | 14.870 | 24695 | 3326 | 7.51% |
| 2024-10-10 | 14.050 | 14.290 | 0.770 | 5.70% | 13.000 | 15.800 | 36714 | 5204 | 11.17% |
| 2024-10-09 | 15.440 | 13.520 | -3.500 | -20.56% | 13.500 | 15.900 | 36954 | 5486 | 11.24% |
| 2024-10-08 | 17.310 | 17.020 | 3.170 | 22.89% | 14.410 | 17.600 | 61441 | 9903 | 18.69% |
| 2024-09-30 | 11.600 | 13.850 | 3.190 | 29.92% | 10.900 | 13.850 | 51912 | 6313 | 15.79% |
| 2024-09-27 | 9.940 | 10.660 | 0.850 | 8.66% | 9.940 | 10.780 | 21296 | 2214 | 6.48% |
| 2024-09-26 | 9.610 | 9.810 | 0.080 | 0.82% | 9.560 | 9.880 | 12298 | 1198 | 3.74% |
| 2024-09-25 | 9.940 | 9.730 | 0.010 | 0.10% | 9.720 | 10.060 | 10759 | 1063 | 3.27% |
| 2024-09-24 | 9.510 | 9.720 | 0.270 | 2.86% | 9.440 | 9.750 | 6777 | 652 | 2.06% |
| 2024-09-23 | 9.460 | 9.450 | -0.130 | -1.36% | 9.430 | 9.650 | 3694 | 349 | 1.12% |
| 2024-09-20 | 9.520 | 9.580 | 0.070 | 0.74% | 9.460 | 9.690 | 5083 | 486 | 1.55% |
| 2024-09-19 | 9.480 | 9.510 | 0.180 | 1.93% | 9.330 | 9.600 | 5116 | 485 | 1.56% |
| 2024-09-18 | 9.560 | 9.330 | -0.350 | -3.62% | 9.290 | 9.680 | 7228 | 680 | 2.20% |
| 2024-09-13 | 9.670 | 9.680 | 0.190 | 2.00% | 9.520 | 9.950 | 11207 | 1094 | 3.41% |
| 2024-09-12 | 9.410 | 9.490 | 0.040 | 0.42% | 9.410 | 9.660 | 3842 | 366 | 1.17% |
| 2024-09-11 | 9.390 | 9.450 | 0.070 | 0.75% | 9.350 | 9.550 | 5902 | 558 | 1.79% |
| 2024-09-10 | 9.390 | 9.380 | 0.020 | 0.21% | 9.300 | 9.440 | 2814 | 263 | 0.86% |
| 2024-09-09 | 9.350 | 9.360 | 0.020 | 0.21% | 9.330 | 9.440 | 2833 | 264 | 0.86% |
| 2024-09-06 | 9.420 | 9.340 | -0.100 | -1.06% | 9.310 | 9.460 | 4318 | 404 | 1.31% |
| 2024-09-05 | 9.360 | 9.440 | 0.060 | 0.64% | 9.360 | 9.540 | 2611 | 246 | 0.79% |
| 2024-09-04 | 9.610 | 9.380 | -0.240 | -2.49% | 9.370 | 9.610 | 6694 | 631 | 2.04% |
| 2024-09-03 | 9.580 | 9.620 | 0.010 | 0.10% | 9.550 | 9.710 | 3683 | 353 | 1.12% |
| 2024-09-02 | 9.960 | 9.610 | -0.340 | -3.42% | 9.600 | 9.970 | 5978 | 582 | 1.82% |
| 2024-08-30 | 9.800 | 9.950 | 0.130 | 1.32% | 9.770 | 10.060 | 6566 | 654 | 2.00% |
| 2024-08-29 | 9.700 | 9.820 | 0.020 | 0.20% | 9.560 | 9.850 | 5749 | 559 | 1.75% |
| 2024-08-28 | 9.670 | 9.800 | 0.170 | 1.77% | 9.630 | 9.920 | 6532 | 641 | 1.99% |
| 2024-08-27 | 9.810 | 9.630 | -0.320 | -3.22% | 9.580 | 9.950 | 4855 | 471 | 1.48% |
| 2024-08-26 | 9.810 | 9.950 | 0.300 | 3.11% | 9.710 | 9.990 | 5473 | 538 | 1.66% |
| 2024-08-23 | 9.710 | 9.650 | -0.110 | -1.13% | 9.510 | 9.780 | 3836 | 370 | 1.17% |
| 2024-08-22 | 10.020 | 9.760 | -0.220 | -2.20% | 9.680 | 10.040 | 6884 | 676 | 2.09% |
| 2024-08-21 | 10.170 | 9.980 | -0.250 | -2.44% | 9.950 | 10.180 | 9281 | 933 | 2.82% |
| 2024-08-20 | 10.410 | 10.230 | -0.240 | -2.29% | 10.140 | 10.680 | 15053 | 1560 | 4.58% |
| 2024-08-19 | 10.880 | 10.470 | -0.010 | -0.10% | 10.380 | 10.950 | 12841 | 1369 | 3.91% |
| 2024-08-16 | 10.680 | 10.480 | 0.140 | 1.35% | 10.470 | 10.970 | 11863 | 1265 | 3.61% |
| 2024-08-15 | 10.240 | 10.340 | -0.040 | -0.39% | 10.200 | 10.460 | 8257 | 852 | 2.51% |