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 | 25.000 | 24.120 | -0.580 | -2.35% | 24.110 | 27.000 | 113800 | 29296 | 11.53% |
| 2024-11-21 | 23.570 | 24.700 | 1.130 | 4.79% | 23.250 | 24.990 | 88782 | 21570 | 9.00% |
| 2024-11-20 | 22.620 | 23.570 | 0.270 | 1.16% | 22.450 | 23.970 | 60144 | 14037 | 6.10% |
| 2024-11-19 | 23.510 | 23.300 | -1.180 | -4.82% | 21.300 | 24.010 | 97405 | 22138 | 9.87% |
| 2024-11-18 | 25.600 | 24.480 | 0.190 | 0.78% | 24.010 | 26.290 | 98021 | 24666 | 9.93% |
| 2024-11-15 | 23.100 | 24.290 | 1.090 | 4.70% | 22.670 | 25.190 | 89268 | 21488 | 9.05% |
| 2024-11-14 | 24.600 | 23.200 | -1.460 | -5.92% | 23.000 | 25.330 | 66219 | 15930 | 6.71% |
| 2024-11-13 | 24.490 | 24.660 | -0.650 | -2.57% | 23.810 | 25.600 | 76006 | 18605 | 7.70% |
| 2024-11-12 | 24.300 | 25.310 | 1.560 | 6.57% | 23.300 | 27.980 | 134528 | 34201 | 13.63% |
| 2024-11-11 | 24.330 | 23.750 | -0.330 | -1.37% | 22.780 | 24.330 | 71096 | 16746 | 7.21% |
| 2024-11-08 | 24.750 | 24.080 | -0.220 | -0.91% | 23.400 | 25.970 | 87693 | 21644 | 8.89% |
| 2024-11-07 | 23.400 | 24.300 | 0.930 | 3.98% | 22.600 | 24.850 | 94102 | 22458 | 9.54% |
| 2024-11-06 | 23.690 | 23.370 | 0.600 | 2.64% | 22.600 | 24.200 | 111029 | 25856 | 11.25% |
| 2024-11-05 | 21.020 | 22.770 | 1.790 | 8.53% | 21.000 | 22.960 | 89981 | 19991 | 9.12% |
| 2024-11-04 | 20.000 | 20.980 | 1.180 | 5.96% | 20.000 | 20.980 | 54229 | 11147 | 5.50% |
| 2024-11-01 | 21.880 | 19.800 | -2.640 | -11.76% | 19.550 | 22.170 | 77070 | 15945 | 7.81% |
| 2024-10-31 | 24.990 | 22.440 | -1.360 | -5.71% | 21.800 | 25.190 | 104570 | 24009 | 10.60% |
| 2024-10-30 | 24.160 | 23.800 | 0.190 | 0.80% | 22.400 | 25.980 | 106046 | 25429 | 10.75% |
| 2024-10-29 | 22.000 | 23.610 | 1.760 | 8.05% | 21.520 | 25.000 | 130905 | 30703 | 13.27% |
| 2024-10-28 | 19.780 | 21.850 | 1.650 | 8.17% | 19.350 | 22.220 | 95777 | 19946 | 9.71% |
| 2024-10-25 | 21.400 | 20.200 | -0.750 | -3.58% | 20.170 | 23.270 | 132506 | 29097 | 13.43% |
| 2024-10-24 | 19.500 | 20.950 | 1.070 | 5.38% | 19.500 | 21.360 | 86641 | 17806 | 8.78% |
| 2024-10-23 | 19.000 | 19.880 | 0.540 | 2.79% | 18.910 | 20.650 | 68130 | 13611 | 6.90% |
| 2024-10-22 | 21.600 | 19.340 | -2.970 | -13.31% | 19.100 | 21.600 | 112495 | 22880 | 11.40% |
| 2024-10-21 | 19.920 | 22.310 | 3.210 | 16.81% | 19.550 | 23.070 | 148357 | 31458 | 15.03% |
| 2024-10-18 | 17.980 | 19.100 | 1.120 | 6.23% | 17.650 | 19.980 | 102116 | 19248 | 10.35% |
| 2024-10-17 | 17.100 | 17.980 | 1.270 | 7.60% | 17.100 | 19.500 | 110794 | 20100 | 11.23% |
| 2024-10-16 | 15.990 | 16.710 | -0.060 | -0.36% | 15.710 | 17.370 | 43698 | 7286 | 4.43% |
| 2024-10-15 | 17.100 | 16.770 | -0.080 | -0.47% | 16.430 | 18.250 | 61413 | 10667 | 6.22% |
| 2024-10-14 | 15.710 | 16.850 | 1.250 | 8.01% | 15.310 | 17.000 | 53037 | 8618 | 5.37% |
| 2024-10-11 | 17.040 | 15.600 | -1.690 | -9.77% | 15.390 | 17.200 | 55913 | 9082 | 5.67% |
| 2024-10-10 | 17.880 | 17.290 | -0.370 | -2.10% | 17.250 | 19.210 | 60268 | 10968 | 6.11% |
| 2024-10-09 | 20.020 | 17.660 | -4.340 | -19.73% | 17.660 | 21.390 | 90437 | 17844 | 9.17% |
| 2024-10-08 | 22.000 | 22.000 | 4.810 | 27.98% | 18.160 | 22.000 | 125326 | 25808 | 12.70% |
| 2024-09-30 | 14.800 | 17.190 | 3.400 | 24.66% | 14.290 | 17.490 | 103307 | 16462 | 10.47% |
| 2024-09-27 | 12.690 | 13.790 | 1.330 | 10.67% | 12.600 | 14.270 | 76507 | 10285 | 7.75% |
| 2024-09-26 | 12.280 | 12.460 | 0.280 | 2.30% | 12.010 | 12.510 | 30725 | 3761 | 3.11% |
| 2024-09-25 | 12.170 | 12.180 | 0.000 | 0.00% | 12.150 | 12.550 | 36715 | 4531 | 3.72% |
| 2024-09-24 | 11.940 | 12.180 | 0.240 | 2.01% | 11.670 | 12.250 | 30953 | 3718 | 3.14% |
| 2024-09-23 | 12.050 | 11.940 | 0.030 | 0.25% | 11.900 | 12.300 | 21905 | 2640 | 2.22% |
| 2024-09-20 | 12.100 | 11.910 | -0.120 | -1.00% | 11.800 | 12.250 | 19981 | 2398 | 2.02% |
| 2024-09-19 | 11.830 | 12.030 | 0.280 | 2.38% | 11.670 | 12.060 | 18773 | 2232 | 1.90% |
| 2024-09-18 | 11.840 | 11.750 | -0.220 | -1.84% | 11.600 | 12.100 | 16993 | 2011 | 1.72% |
| 2024-09-13 | 11.690 | 11.970 | 0.370 | 3.19% | 11.230 | 12.350 | 32742 | 3877 | 3.32% |
| 2024-09-12 | 11.960 | 11.600 | -0.180 | -1.53% | 11.590 | 12.160 | 15136 | 1795 | 1.53% |
| 2024-09-11 | 11.940 | 11.780 | -0.140 | -1.17% | 11.650 | 11.960 | 8936 | 1056 | 0.91% |
| 2024-09-10 | 11.970 | 11.920 | 0.110 | 0.93% | 11.570 | 11.980 | 14845 | 1748 | 1.50% |
| 2024-09-09 | 11.660 | 11.810 | -0.130 | -1.09% | 11.660 | 12.120 | 15958 | 1894 | 1.62% |
| 2024-09-06 | 12.490 | 11.940 | -0.460 | -3.71% | 11.900 | 12.490 | 24908 | 3016 | 2.52% |
| 2024-09-05 | 12.360 | 12.400 | 0.110 | 0.90% | 12.220 | 12.460 | 19101 | 2355 | 1.94% |
| 2024-09-04 | 12.620 | 12.290 | -0.440 | -3.46% | 12.230 | 12.690 | 26885 | 3326 | 2.72% |
| 2024-09-03 | 12.500 | 12.730 | -0.060 | -0.47% | 12.410 | 12.950 | 26490 | 3368 | 2.68% |
| 2024-09-02 | 13.010 | 12.790 | -0.480 | -3.62% | 12.760 | 13.640 | 35685 | 4674 | 3.62% |
| 2024-08-30 | 13.200 | 13.270 | 0.410 | 3.19% | 13.120 | 13.750 | 47521 | 6381 | 4.82% |
| 2024-08-29 | 12.880 | 12.860 | -0.100 | -0.77% | 12.560 | 13.160 | 32819 | 4234 | 3.33% |
| 2024-08-28 | 13.210 | 12.960 | -0.380 | -2.85% | 12.680 | 13.340 | 34311 | 4458 | 3.48% |
| 2024-08-27 | 14.140 | 13.340 | -0.940 | -6.58% | 13.030 | 14.140 | 56317 | 7611 | 5.71% |
| 2024-08-26 | 14.380 | 14.280 | -0.370 | -2.53% | 14.000 | 15.170 | 82355 | 11920 | 8.35% |
| 2024-08-23 | 13.020 | 14.650 | 1.340 | 10.07% | 12.720 | 14.750 | 94161 | 13011 | 9.54% |
| 2024-08-22 | 13.050 | 13.310 | 0.020 | 0.15% | 13.000 | 14.330 | 73261 | 10059 | 7.42% |
| 2024-08-21 | 13.500 | 13.290 | -0.510 | -3.70% | 13.210 | 14.940 | 97427 | 13635 | 9.87% |
| 2024-08-20 | 12.230 | 13.800 | 1.570 | 12.84% | 12.130 | 14.490 | 93897 | 12600 | 9.52% |
| 2024-08-19 | 12.600 | 12.230 | -0.610 | -4.75% | 12.150 | 12.630 | 25133 | 3100 | 2.55% |
| 2024-08-16 | 12.600 | 12.840 | 0.110 | 0.86% | 12.600 | 13.190 | 29386 | 3794 | 2.98% |
| 2024-08-15 | 12.350 | 12.730 | 0.140 | 1.11% | 12.120 | 13.090 | 30305 | 3861 | 3.07% |