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 | 22.310 | 23.620 | 0.940 | 4.14% | 22.230 | 23.930 | 20746 | 4819 | 7.39% |
| 2024-11-20 | 21.350 | 22.680 | 1.180 | 5.49% | 21.020 | 22.680 | 14001 | 3078 | 4.99% |
| 2024-11-19 | 22.130 | 21.500 | -0.980 | -4.36% | 20.010 | 22.850 | 18057 | 3841 | 6.43% |
| 2024-11-18 | 24.100 | 22.480 | -1.560 | -6.49% | 22.270 | 24.450 | 16776 | 3916 | 5.98% |
| 2024-11-15 | 23.050 | 24.040 | 0.530 | 2.25% | 23.050 | 24.640 | 20718 | 4944 | 7.38% |
| 2024-11-14 | 24.250 | 23.510 | -0.950 | -3.88% | 23.460 | 25.000 | 19360 | 4699 | 6.90% |
| 2024-11-13 | 25.060 | 24.460 | -0.410 | -1.65% | 23.060 | 25.060 | 22267 | 5325 | 7.93% |
| 2024-11-12 | 27.000 | 24.870 | -2.040 | -7.58% | 24.510 | 27.380 | 33352 | 8508 | 11.88% |
| 2024-11-11 | 29.000 | 26.910 | -1.690 | -5.91% | 26.100 | 29.650 | 44550 | 12183 | 15.87% |
| 2024-11-08 | 25.170 | 28.600 | 3.390 | 13.45% | 24.510 | 32.000 | 67681 | 18520 | 24.11% |
| 2024-11-07 | 24.500 | 25.210 | -0.810 | -3.11% | 24.100 | 26.780 | 40521 | 10257 | 14.43% |
| 2024-11-06 | 25.600 | 26.020 | -0.380 | -1.44% | 25.000 | 27.500 | 62596 | 16423 | 22.30% |
| 2024-11-05 | 24.000 | 26.400 | 1.500 | 6.02% | 23.300 | 28.800 | 65942 | 17033 | 23.49% |
| 2024-11-04 | 23.090 | 24.900 | -1.100 | -4.23% | 22.320 | 25.300 | 50685 | 12190 | 18.05% |
| 2024-11-01 | 24.000 | 26.000 | -0.110 | -0.42% | 22.100 | 32.600 | 85236 | 21958 | 30.36% |
| 2024-10-31 | 20.890 | 26.110 | 6.020 | 29.97% | 20.120 | 26.110 | 91620 | 21634 | 32.64% |
| 2024-10-30 | 22.000 | 20.090 | -4.010 | -16.64% | 19.600 | 22.670 | 59930 | 12565 | 21.35% |
| 2024-10-29 | 20.990 | 24.100 | 5.510 | 29.64% | 18.900 | 24.160 | 86290 | 18163 | 30.74% |
| 2024-10-28 | 14.920 | 18.590 | 4.290 | 30.00% | 14.600 | 18.590 | 71756 | 12460 | 25.56% |
| 2024-10-25 | 15.300 | 14.300 | -0.450 | -3.05% | 14.300 | 16.110 | 25900 | 3939 | 9.23% |
| 2024-10-24 | 14.000 | 14.750 | 0.670 | 4.76% | 13.780 | 15.150 | 19125 | 2791 | 6.81% |
| 2024-10-23 | 13.480 | 14.080 | 0.730 | 5.47% | 13.150 | 14.850 | 16634 | 2300 | 5.93% |
| 2024-10-22 | 14.400 | 13.350 | -0.960 | -6.71% | 13.080 | 15.000 | 18148 | 2476 | 6.46% |
| 2024-10-21 | 13.200 | 14.310 | 1.310 | 10.08% | 13.150 | 14.310 | 25713 | 3550 | 9.16% |
| 2024-10-18 | 12.300 | 13.000 | 0.650 | 5.26% | 12.000 | 13.360 | 18834 | 2423 | 6.71% |
| 2024-10-17 | 12.080 | 12.350 | 0.470 | 3.96% | 12.030 | 12.930 | 16662 | 2074 | 5.94% |
| 2024-10-16 | 11.570 | 11.880 | 0.290 | 2.50% | 11.210 | 12.100 | 7383 | 868 | 2.63% |
| 2024-10-15 | 11.550 | 11.590 | -0.040 | -0.34% | 11.420 | 12.190 | 10449 | 1234 | 3.72% |
| 2024-10-14 | 11.310 | 11.630 | 0.480 | 4.30% | 10.930 | 11.850 | 7393 | 848 | 2.63% |
| 2024-10-11 | 12.210 | 11.150 | -1.030 | -8.46% | 10.990 | 12.210 | 7632 | 875 | 2.72% |
| 2024-10-10 | 12.260 | 12.180 | -0.210 | -1.69% | 11.880 | 12.870 | 12845 | 1597 | 4.58% |
| 2024-10-09 | 14.500 | 12.390 | -3.310 | -21.08% | 12.390 | 14.500 | 23857 | 3262 | 8.50% |
| 2024-10-08 | 15.940 | 15.700 | 2.410 | 18.13% | 13.720 | 16.500 | 35356 | 5367 | 12.59% |
| 2024-09-30 | 11.440 | 13.290 | 1.990 | 17.61% | 11.200 | 13.990 | 37632 | 4570 | 13.41% |
| 2024-09-27 | 10.750 | 11.300 | 0.570 | 5.31% | 10.660 | 11.400 | 39308 | 4328 | 14.00% |
| 2024-09-26 | 10.830 | 10.730 | -0.150 | -1.38% | 10.600 | 10.980 | 5418 | 586 | 1.93% |
| 2024-09-25 | 10.770 | 10.880 | 0.040 | 0.37% | 10.590 | 11.110 | 5336 | 575 | 1.90% |
| 2024-09-24 | 10.400 | 10.840 | 0.380 | 3.63% | 10.210 | 10.900 | 5791 | 623 | 2.06% |
| 2024-09-23 | 10.240 | 10.460 | 0.160 | 1.55% | 9.880 | 10.480 | 7518 | 774 | 2.68% |
| 2024-09-20 | 10.080 | 10.300 | 0.060 | 0.59% | 9.910 | 10.300 | 3387 | 340 | 1.21% |
| 2024-09-19 | 9.790 | 10.240 | 0.570 | 5.89% | 9.600 | 10.240 | 1846 | 183 | 0.66% |
| 2024-09-18 | 9.740 | 9.670 | -0.280 | -2.81% | 9.550 | 9.920 | 773 | 74 | 0.28% |
| 2024-09-13 | 9.810 | 9.950 | 0.110 | 1.12% | 9.570 | 10.070 | 848 | 83 | 0.30% |
| 2024-09-12 | 9.600 | 9.840 | 0.230 | 2.39% | 9.460 | 9.900 | 1184 | 114 | 0.42% |
| 2024-09-11 | 10.000 | 9.610 | -0.430 | -4.28% | 9.580 | 10.000 | 903 | 88 | 0.32% |
| 2024-09-10 | 9.820 | 10.040 | 0.170 | 1.72% | 9.630 | 10.060 | 710 | 69 | 0.25% |
| 2024-09-09 | 9.950 | 9.870 | -0.080 | -0.80% | 9.510 | 10.000 | 1303 | 126 | 0.86% |
| 2024-09-06 | 10.160 | 9.950 | -0.390 | -3.77% | 9.900 | 10.300 | 1678 | 168 | 1.11% |
| 2024-09-05 | 10.550 | 10.340 | -0.420 | -3.90% | 10.340 | 10.730 | 1152 | 120 | 0.76% |
| 2024-09-04 | 10.870 | 10.760 | -0.110 | -1.01% | 10.590 | 11.040 | 1497 | 160 | 0.99% |
| 2024-09-03 | 10.130 | 10.870 | 0.740 | 7.31% | 10.120 | 10.880 | 4125 | 435 | 2.73% |
| 2024-09-02 | 9.930 | 10.130 | -0.070 | -0.69% | 9.930 | 10.220 | 273 | 27 | 0.18% |
| 2024-08-30 | 10.150 | 10.200 | 0.150 | 1.49% | 10.060 | 10.300 | 1473 | 149 | 0.97% |
| 2024-08-29 | 10.000 | 10.050 | -0.110 | -1.08% | 10.000 | 10.150 | 288 | 28 | 0.19% |
| 2024-08-28 | 10.130 | 10.160 | -0.040 | -0.39% | 9.920 | 10.240 | 884 | 89 | 0.58% |
| 2024-08-27 | 10.370 | 10.200 | -0.270 | -2.58% | 10.160 | 10.370 | 1052 | 107 | 0.69% |
| 2024-08-26 | 10.680 | 10.470 | -0.360 | -3.32% | 10.150 | 10.680 | 4531 | 470 | 2.99% |
| 2024-08-23 | 10.950 | 10.830 | -0.180 | -1.63% | 10.300 | 11.010 | 5421 | 574 | 3.58% |
| 2024-08-22 | 10.880 | 11.010 | 0.080 | 0.73% | 10.700 | 11.010 | 1523 | 165 | 1.01% |
| 2024-08-21 | 10.660 | 10.930 | 0.230 | 2.15% | 10.350 | 10.940 | 3060 | 327 | 2.02% |
| 2024-08-20 | 10.900 | 10.700 | -0.250 | -2.28% | 10.520 | 10.910 | 2777 | 296 | 1.84% |
| 2024-08-19 | 10.950 | 10.950 | -0.100 | -0.90% | 10.700 | 11.040 | 3175 | 344 | 2.10% |
| 2024-08-16 | 10.890 | 11.050 | 0.100 | 0.91% | 10.730 | 11.150 | 4902 | 537 | 3.24% |
| 2024-08-15 | 10.870 | 10.950 | 0.090 | 0.83% | 10.340 | 11.100 | 5811 | 628 | 3.84% |
| 2024-08-14 | 10.480 | 10.860 | 0.560 | 5.44% | 10.080 | 11.150 | 13338 | 1446 | 8.81% |
| 2024-08-13 | 9.990 | 10.300 | 0.140 | 1.38% | 9.930 | 10.480 | 6849 | 694 | 4.53% |