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 | 19.260 | 20.180 | 0.780 | 4.02% | 19.200 | 20.770 | 36969 | 7307 | 5.00% |
| 2024-11-20 | 18.100 | 19.400 | 0.550 | 2.92% | 17.910 | 19.900 | 28591 | 5397 | 3.86% |
| 2024-11-19 | 20.580 | 18.850 | -1.470 | -7.23% | 16.470 | 21.000 | 42883 | 7873 | 5.79% |
| 2024-11-18 | 19.000 | 20.320 | 1.330 | 7.00% | 18.950 | 22.000 | 46539 | 9397 | 6.29% |
| 2024-11-15 | 17.800 | 18.990 | 1.050 | 5.85% | 17.500 | 20.960 | 53168 | 10254 | 7.18% |
| 2024-11-14 | 18.600 | 17.940 | -0.420 | -2.29% | 17.670 | 18.600 | 12265 | 2222 | 1.66% |
| 2024-11-13 | 17.520 | 18.360 | -0.340 | -1.82% | 17.340 | 18.850 | 18751 | 3373 | 2.53% |
| 2024-11-12 | 19.500 | 18.700 | 0.020 | 0.11% | 18.090 | 19.980 | 27222 | 5200 | 3.68% |
| 2024-11-11 | 18.010 | 18.680 | 0.450 | 2.47% | 17.510 | 18.750 | 18687 | 3399 | 2.53% |
| 2024-11-08 | 20.000 | 18.230 | -1.190 | -6.13% | 18.140 | 20.170 | 23425 | 4447 | 3.17% |
| 2024-11-07 | 18.860 | 19.420 | 0.850 | 4.58% | 18.180 | 19.990 | 31288 | 5982 | 4.23% |
| 2024-11-06 | 17.550 | 18.570 | 1.130 | 6.48% | 17.330 | 19.500 | 40844 | 7517 | 5.52% |
| 2024-11-05 | 16.210 | 17.440 | 1.320 | 8.19% | 16.010 | 17.510 | 25625 | 4388 | 3.46% |
| 2024-11-04 | 15.160 | 16.120 | 0.950 | 6.26% | 15.160 | 16.260 | 16271 | 2573 | 2.20% |
| 2024-11-01 | 17.440 | 15.170 | -2.430 | -13.81% | 15.080 | 17.440 | 27348 | 4396 | 3.70% |
| 2024-10-31 | 18.240 | 17.600 | -1.380 | -7.27% | 16.790 | 18.360 | 46795 | 8216 | 6.32% |
| 2024-10-30 | 18.400 | 18.980 | 1.400 | 7.96% | 18.100 | 21.380 | 51577 | 10048 | 6.97% |
| 2024-10-29 | 17.490 | 17.580 | 0.690 | 4.09% | 16.810 | 18.500 | 36796 | 6504 | 4.97% |
| 2024-10-28 | 15.850 | 16.890 | 1.080 | 6.83% | 15.210 | 16.890 | 28860 | 4651 | 3.90% |
| 2024-10-25 | 16.890 | 15.810 | -0.660 | -4.01% | 15.800 | 18.170 | 42033 | 7279 | 5.68% |
| 2024-10-24 | 15.910 | 16.470 | 0.550 | 3.45% | 15.660 | 16.980 | 25958 | 4251 | 3.51% |
| 2024-10-23 | 15.250 | 15.920 | 0.320 | 2.05% | 15.030 | 16.680 | 29354 | 4670 | 3.97% |
| 2024-10-22 | 16.800 | 15.600 | -2.870 | -15.54% | 15.200 | 17.470 | 53153 | 8700 | 7.18% |
| 2024-10-21 | 16.970 | 18.470 | 3.760 | 25.56% | 16.500 | 18.990 | 58710 | 10422 | 7.93% |
| 2024-10-18 | 13.130 | 14.710 | 1.020 | 7.45% | 13.130 | 15.020 | 46444 | 6652 | 6.28% |
| 2024-10-17 | 13.500 | 13.690 | 0.560 | 4.27% | 12.550 | 14.550 | 46690 | 6337 | 6.31% |
| 2024-10-16 | 11.510 | 13.130 | 1.270 | 10.71% | 11.300 | 13.650 | 32877 | 4216 | 4.44% |
| 2024-10-15 | 11.950 | 11.860 | 0.030 | 0.25% | 11.700 | 12.680 | 16091 | 1976 | 2.17% |
| 2024-10-14 | 11.400 | 11.830 | 0.550 | 4.88% | 11.070 | 11.890 | 11313 | 1314 | 1.53% |
| 2024-10-11 | 12.310 | 11.280 | -0.900 | -7.39% | 10.920 | 12.310 | 14780 | 1689 | 2.00% |
| 2024-10-10 | 12.800 | 12.180 | -0.430 | -3.41% | 12.000 | 13.180 | 16341 | 2070 | 2.21% |
| 2024-10-09 | 14.200 | 12.610 | -2.550 | -16.82% | 12.610 | 14.330 | 26144 | 3546 | 3.53% |
| 2024-10-08 | 15.600 | 15.160 | 2.910 | 23.76% | 13.200 | 15.600 | 42897 | 6134 | 5.80% |
| 2024-09-30 | 11.000 | 12.250 | 1.940 | 18.82% | 10.640 | 12.520 | 30061 | 3487 | 4.06% |
| 2024-09-27 | 9.680 | 10.310 | 0.810 | 8.53% | 9.530 | 10.470 | 17743 | 1769 | 2.40% |
| 2024-09-26 | 9.280 | 9.500 | 0.170 | 1.82% | 9.280 | 9.500 | 3746 | 352 | 0.51% |
| 2024-09-25 | 9.270 | 9.330 | 0.090 | 0.97% | 9.270 | 9.590 | 4382 | 413 | 0.59% |
| 2024-09-24 | 8.910 | 9.240 | 0.290 | 3.24% | 8.710 | 9.290 | 6258 | 574 | 0.85% |
| 2024-09-23 | 9.000 | 8.950 | -0.070 | -0.78% | 8.840 | 9.150 | 1753 | 158 | 0.24% |
| 2024-09-20 | 8.900 | 9.020 | 0.150 | 1.69% | 8.900 | 9.170 | 3144 | 285 | 0.42% |
| 2024-09-19 | 8.820 | 8.870 | 0.070 | 0.80% | 8.750 | 8.990 | 2772 | 246 | 0.37% |
| 2024-09-18 | 8.890 | 8.800 | 0.010 | 0.11% | 8.610 | 8.890 | 1996 | 173 | 0.27% |
| 2024-09-13 | 8.730 | 8.790 | 0.050 | 0.57% | 8.640 | 9.010 | 3741 | 329 | 0.51% |
| 2024-09-12 | 8.880 | 8.740 | -0.100 | -1.13% | 8.710 | 8.940 | 2199 | 193 | 0.30% |
| 2024-09-11 | 8.930 | 8.840 | -0.110 | -1.23% | 8.820 | 9.010 | 1068 | 94 | 0.14% |
| 2024-09-10 | 9.020 | 8.950 | 0.000 | 0.00% | 8.600 | 9.060 | 2129 | 188 | 0.29% |
| 2024-09-09 | 9.220 | 8.950 | -0.120 | -1.32% | 8.900 | 9.220 | 1685 | 151 | 0.23% |
| 2024-09-06 | 9.420 | 9.070 | -0.250 | -2.68% | 9.030 | 9.420 | 3895 | 356 | 0.53% |
| 2024-09-05 | 9.340 | 9.320 | 0.020 | 0.22% | 9.300 | 9.500 | 2422 | 227 | 0.33% |
| 2024-09-04 | 9.510 | 9.300 | -0.300 | -3.13% | 9.250 | 9.510 | 3717 | 347 | 0.50% |
| 2024-09-03 | 9.530 | 9.600 | 0.070 | 0.73% | 9.480 | 9.760 | 2888 | 277 | 0.39% |
| 2024-09-02 | 9.810 | 9.530 | -0.330 | -3.35% | 9.480 | 9.820 | 4381 | 422 | 0.59% |
| 2024-08-30 | 9.520 | 9.860 | 0.340 | 3.57% | 9.460 | 10.130 | 7065 | 696 | 0.95% |
| 2024-08-29 | 9.540 | 9.520 | 0.090 | 0.95% | 9.370 | 9.560 | 2429 | 230 | 0.33% |
| 2024-08-28 | 9.500 | 9.430 | -0.150 | -1.57% | 9.310 | 9.760 | 3163 | 300 | 0.43% |
| 2024-08-27 | 9.990 | 9.580 | -0.430 | -4.30% | 9.350 | 10.000 | 8195 | 787 | 1.11% |
| 2024-08-26 | 9.940 | 10.010 | -0.240 | -2.34% | 9.820 | 10.080 | 5576 | 555 | 0.75% |
| 2024-08-23 | 10.270 | 10.250 | 0.070 | 0.69% | 9.980 | 10.330 | 3150 | 318 | 0.43% |
| 2024-08-22 | 10.450 | 10.180 | -0.330 | -3.14% | 10.050 | 10.530 | 4392 | 450 | 0.59% |
| 2024-08-21 | 10.600 | 10.510 | 0.020 | 0.19% | 10.360 | 10.670 | 4980 | 521 | 0.67% |
| 2024-08-20 | 10.450 | 10.490 | 0.140 | 1.35% | 10.330 | 10.840 | 7487 | 792 | 1.01% |
| 2024-08-19 | 10.680 | 10.350 | -0.330 | -3.09% | 10.310 | 10.740 | 6051 | 635 | 0.82% |
| 2024-08-16 | 10.590 | 10.680 | -0.030 | -0.28% | 10.560 | 10.950 | 9487 | 1019 | 1.28% |
| 2024-08-15 | 10.800 | 10.710 | -0.180 | -1.65% | 10.570 | 10.990 | 11846 | 1277 | 1.60% |
| 2024-08-14 | 10.370 | 10.890 | 0.520 | 5.01% | 10.260 | 10.980 | 15677 | 1693 | 2.12% |
| 2024-08-13 | 10.330 | 10.370 | 0.030 | 0.29% | 10.230 | 10.510 | 1925 | 199 | 0.26% |