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 | 18.500 | 19.380 | 1.130 | 6.19% | 18.150 | 19.500 | 40517 | 7670 | 16.13% |
| 2024-11-20 | 17.800 | 18.250 | 0.390 | 2.18% | 17.450 | 18.540 | 21227 | 3839 | 8.45% |
| 2024-11-19 | 18.620 | 17.860 | -1.060 | -5.60% | 16.700 | 18.680 | 24097 | 4243 | 9.59% |
| 2024-11-18 | 18.080 | 18.920 | 0.850 | 4.70% | 17.680 | 19.260 | 25642 | 4750 | 10.21% |
| 2024-11-15 | 18.470 | 18.070 | -0.230 | -1.26% | 17.550 | 18.670 | 26874 | 4875 | 10.70% |
| 2024-11-14 | 19.300 | 18.300 | -1.170 | -6.01% | 18.300 | 19.460 | 25121 | 4752 | 10.00% |
| 2024-11-13 | 18.210 | 19.470 | 1.280 | 7.04% | 17.550 | 19.470 | 33288 | 6208 | 13.25% |
| 2024-11-12 | 18.600 | 18.190 | -0.350 | -1.89% | 17.960 | 19.000 | 19558 | 3628 | 7.78% |
| 2024-11-11 | 18.630 | 18.540 | -0.080 | -0.43% | 17.510 | 18.940 | 20285 | 3707 | 8.07% |
| 2024-11-08 | 19.490 | 18.620 | -1.090 | -5.53% | 18.480 | 19.850 | 40028 | 7670 | 15.93% |
| 2024-11-07 | 20.000 | 19.710 | 0.580 | 3.03% | 19.240 | 21.380 | 63955 | 12875 | 25.45% |
| 2024-11-06 | 18.130 | 19.130 | 1.120 | 6.22% | 18.130 | 19.800 | 58768 | 11012 | 23.39% |
| 2024-11-05 | 17.150 | 18.010 | 0.860 | 5.01% | 17.150 | 18.260 | 42535 | 7586 | 16.93% |
| 2024-11-04 | 15.980 | 17.150 | 0.970 | 6.00% | 15.980 | 17.200 | 24117 | 4030 | 9.60% |
| 2024-11-01 | 17.500 | 16.180 | -1.500 | -8.48% | 16.130 | 17.500 | 40085 | 6664 | 15.95% |
| 2024-10-31 | 17.450 | 17.680 | -0.410 | -2.27% | 16.890 | 18.340 | 55603 | 9741 | 22.13% |
| 2024-10-30 | 20.370 | 18.090 | -2.280 | -11.19% | 17.800 | 20.370 | 85106 | 16015 | 33.87% |
| 2024-10-29 | 16.290 | 20.370 | 4.700 | 29.99% | 16.250 | 20.370 | 119268 | 23050 | 47.47% |
| 2024-10-28 | 14.860 | 15.670 | 0.860 | 5.81% | 14.660 | 15.850 | 30632 | 4704 | 12.19% |
| 2024-10-25 | 15.150 | 14.810 | -0.190 | -1.27% | 14.600 | 16.330 | 41250 | 6410 | 16.42% |
| 2024-10-24 | 14.090 | 15.000 | 0.740 | 5.19% | 13.670 | 15.230 | 34792 | 5141 | 13.85% |
| 2024-10-23 | 13.100 | 14.260 | 0.890 | 6.66% | 13.020 | 14.280 | 26395 | 3679 | 10.51% |
| 2024-10-22 | 14.680 | 13.370 | -1.120 | -7.73% | 13.200 | 14.680 | 26203 | 3599 | 10.43% |
| 2024-10-21 | 13.550 | 14.490 | 1.230 | 9.28% | 13.450 | 14.550 | 36444 | 5135 | 14.50% |
| 2024-10-18 | 12.470 | 13.260 | 0.770 | 6.16% | 12.270 | 13.650 | 26786 | 3465 | 10.66% |
| 2024-10-17 | 12.090 | 12.490 | 0.450 | 3.74% | 12.090 | 13.100 | 20087 | 2523 | 7.99% |
| 2024-10-16 | 11.850 | 12.040 | 0.040 | 0.33% | 11.780 | 12.260 | 9546 | 1147 | 3.80% |
| 2024-10-15 | 12.350 | 12.000 | -0.300 | -2.44% | 11.820 | 12.570 | 11168 | 1369 | 4.44% |
| 2024-10-14 | 11.920 | 12.300 | 0.450 | 3.80% | 11.700 | 12.470 | 11910 | 1442 | 4.74% |
| 2024-10-11 | 13.170 | 11.850 | -1.490 | -11.17% | 11.800 | 13.330 | 21195 | 2604 | 8.44% |
| 2024-10-10 | 13.100 | 13.340 | 0.340 | 2.62% | 12.500 | 14.780 | 17697 | 2373 | 7.04% |
| 2024-10-09 | 14.020 | 13.000 | -2.800 | -17.72% | 13.000 | 14.990 | 21453 | 2982 | 8.54% |
| 2024-10-08 | 16.450 | 15.800 | 2.720 | 20.80% | 13.380 | 16.520 | 41743 | 6198 | 16.61% |
| 2024-09-30 | 11.800 | 13.080 | 1.910 | 17.10% | 11.460 | 13.270 | 24583 | 3042 | 9.78% |
| 2024-09-27 | 10.550 | 11.170 | 0.670 | 6.38% | 10.550 | 11.570 | 11618 | 1284 | 4.62% |
| 2024-09-26 | 10.390 | 10.500 | 0.150 | 1.45% | 10.190 | 10.500 | 3176 | 330 | 1.26% |
| 2024-09-25 | 10.290 | 10.350 | 0.100 | 0.98% | 10.260 | 10.590 | 5176 | 540 | 2.06% |
| 2024-09-24 | 10.030 | 10.250 | 0.240 | 2.40% | 9.950 | 10.290 | 2839 | 289 | 1.13% |
| 2024-09-23 | 10.250 | 10.010 | -0.200 | -1.96% | 10.010 | 10.340 | 1212 | 122 | 0.48% |
| 2024-09-20 | 10.120 | 10.210 | 0.060 | 0.59% | 10.120 | 10.270 | 1185 | 120 | 0.47% |
| 2024-09-19 | 10.110 | 10.150 | 0.080 | 0.79% | 9.950 | 10.250 | 1487 | 151 | 0.59% |
| 2024-09-18 | 10.060 | 10.070 | -0.050 | -0.49% | 9.940 | 10.160 | 1168 | 117 | 0.46% |
| 2024-09-13 | 9.880 | 10.120 | 0.220 | 2.22% | 9.800 | 10.300 | 2633 | 264 | 1.05% |
| 2024-09-12 | 9.910 | 9.900 | 0.020 | 0.20% | 9.870 | 10.030 | 1833 | 182 | 0.73% |
| 2024-09-11 | 9.890 | 9.880 | -0.040 | -0.40% | 9.850 | 9.940 | 1213 | 119 | 0.48% |
| 2024-09-10 | 10.040 | 9.920 | -0.160 | -1.59% | 9.810 | 10.080 | 2688 | 266 | 1.07% |
| 2024-09-09 | 10.100 | 10.080 | 0.020 | 0.20% | 10.030 | 10.270 | 869 | 88 | 0.35% |
| 2024-09-06 | 10.160 | 10.060 | -0.130 | -1.28% | 9.970 | 10.280 | 2514 | 254 | 1.00% |
| 2024-09-05 | 10.180 | 10.190 | -0.030 | -0.29% | 10.180 | 10.370 | 1253 | 128 | 0.50% |
| 2024-09-04 | 10.300 | 10.220 | -0.090 | -0.87% | 10.160 | 10.500 | 1749 | 179 | 0.70% |
| 2024-09-03 | 10.290 | 10.310 | -0.020 | -0.19% | 10.250 | 10.430 | 1707 | 176 | 0.68% |
| 2024-09-02 | 10.490 | 10.330 | -0.120 | -1.15% | 10.300 | 10.570 | 1560 | 161 | 0.62% |
| 2024-08-30 | 10.320 | 10.450 | 0.140 | 1.36% | 10.320 | 10.700 | 3735 | 393 | 1.49% |
| 2024-08-29 | 10.270 | 10.310 | 0.000 | 0.00% | 10.200 | 10.380 | 1721 | 177 | 0.68% |
| 2024-08-28 | 10.200 | 10.310 | 0.070 | 0.68% | 10.100 | 10.490 | 2388 | 245 | 0.95% |
| 2024-08-27 | 10.580 | 10.240 | -0.530 | -4.92% | 10.240 | 10.630 | 5086 | 528 | 2.02% |
| 2024-08-26 | 10.180 | 10.770 | 0.550 | 5.38% | 10.090 | 11.200 | 8178 | 872 | 3.26% |
| 2024-08-23 | 10.190 | 10.220 | 0.070 | 0.69% | 10.190 | 10.430 | 2100 | 216 | 0.84% |
| 2024-08-22 | 10.490 | 10.150 | -0.300 | -2.87% | 10.110 | 10.530 | 2800 | 288 | 1.11% |
| 2024-08-21 | 10.540 | 10.450 | -0.160 | -1.51% | 10.450 | 10.930 | 4308 | 458 | 1.71% |
| 2024-08-20 | 10.290 | 10.610 | 0.320 | 3.11% | 10.290 | 10.700 | 4899 | 517 | 1.95% |
| 2024-08-19 | 10.440 | 10.290 | -0.150 | -1.44% | 10.240 | 10.450 | 1766 | 183 | 0.70% |
| 2024-08-16 | 10.370 | 10.440 | 0.070 | 0.68% | 10.360 | 10.460 | 1166 | 121 | 0.46% |
| 2024-08-15 | 10.360 | 10.370 | -0.010 | -0.10% | 10.260 | 10.460 | 2870 | 297 | 1.14% |
| 2024-08-14 | 10.200 | 10.380 | 0.180 | 1.76% | 10.200 | 10.480 | 2945 | 303 | 1.17% |
| 2024-08-13 | 10.170 | 10.200 | 0.050 | 0.49% | 10.130 | 10.410 | 1821 | 186 | 0.72% |