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 | 21.000 | 20.980 | -0.120 | -0.57% | 20.600 | 21.660 | 61854 | 13036 | 6.97% |
| 2024-11-20 | 20.440 | 21.100 | -0.050 | -0.24% | 20.000 | 21.450 | 72971 | 15134 | 8.23% |
| 2024-11-19 | 23.000 | 21.150 | -2.220 | -9.50% | 18.880 | 23.000 | 109336 | 22498 | 12.33% |
| 2024-11-18 | 24.030 | 23.370 | -0.090 | -0.38% | 22.600 | 25.870 | 108789 | 26341 | 12.27% |
| 2024-11-15 | 23.800 | 23.460 | 1.450 | 6.59% | 22.180 | 26.860 | 151063 | 36950 | 17.03% |
| 2024-11-14 | 21.370 | 22.010 | 0.760 | 3.58% | 20.690 | 22.990 | 81667 | 17987 | 9.21% |
| 2024-11-13 | 21.320 | 21.250 | -0.470 | -2.16% | 20.070 | 21.500 | 46076 | 9624 | 5.20% |
| 2024-11-12 | 21.240 | 21.720 | 0.230 | 1.07% | 20.670 | 22.740 | 66668 | 14326 | 7.52% |
| 2024-11-11 | 22.020 | 21.490 | -0.960 | -4.28% | 20.710 | 22.880 | 69430 | 15031 | 7.83% |
| 2024-11-08 | 22.960 | 22.450 | 0.350 | 1.58% | 21.510 | 22.960 | 82553 | 18390 | 9.31% |
| 2024-11-07 | 21.350 | 22.100 | 0.250 | 1.14% | 20.840 | 23.150 | 94649 | 20972 | 10.67% |
| 2024-11-06 | 21.320 | 21.850 | -0.330 | -1.49% | 21.290 | 23.230 | 123030 | 27455 | 13.87% |
| 2024-11-05 | 19.800 | 22.180 | 2.180 | 10.90% | 19.550 | 23.580 | 124955 | 27097 | 14.09% |
| 2024-11-04 | 19.360 | 20.000 | 0.970 | 5.10% | 18.160 | 20.500 | 91425 | 17679 | 10.31% |
| 2024-11-01 | 22.900 | 19.030 | -3.880 | -16.94% | 18.600 | 24.800 | 123450 | 27315 | 13.92% |
| 2024-10-31 | 24.880 | 22.910 | -3.360 | -12.79% | 22.000 | 26.110 | 177211 | 42037 | 19.98% |
| 2024-10-30 | 20.540 | 26.270 | 6.060 | 29.99% | 20.540 | 26.270 | 201452 | 47654 | 22.71% |
| 2024-10-29 | 19.580 | 20.210 | 0.790 | 4.07% | 18.400 | 22.000 | 143495 | 28549 | 16.18% |
| 2024-10-28 | 19.580 | 19.420 | 0.420 | 2.21% | 17.860 | 20.600 | 118353 | 22901 | 13.34% |
| 2024-10-25 | 17.970 | 19.000 | 1.050 | 5.85% | 17.850 | 22.000 | 179916 | 35046 | 20.29% |
| 2024-10-24 | 17.600 | 17.950 | -0.050 | -0.28% | 17.300 | 19.100 | 109552 | 19839 | 12.35% |
| 2024-10-23 | 18.200 | 18.000 | -1.390 | -7.17% | 17.670 | 20.600 | 141975 | 26740 | 16.01% |
| 2024-10-22 | 17.600 | 19.390 | 2.360 | 13.86% | 14.480 | 22.080 | 206734 | 36788 | 23.31% |
| 2024-10-21 | 13.130 | 17.030 | 3.930 | 30.00% | 13.130 | 17.030 | 182592 | 27421 | 20.59% |
| 2024-10-18 | 11.000 | 13.100 | 2.120 | 19.31% | 10.990 | 13.500 | 160469 | 20511 | 18.09% |
| 2024-10-17 | 10.580 | 10.980 | 0.530 | 5.07% | 10.510 | 11.800 | 90350 | 10124 | 10.19% |
| 2024-10-16 | 10.370 | 10.450 | -0.130 | -1.23% | 10.190 | 10.780 | 37014 | 3874 | 4.17% |
| 2024-10-15 | 10.350 | 10.580 | 0.030 | 0.28% | 10.330 | 11.320 | 52260 | 5669 | 5.89% |
| 2024-10-14 | 10.360 | 10.550 | 0.550 | 5.50% | 9.900 | 10.620 | 41421 | 4276 | 4.67% |
| 2024-10-11 | 10.650 | 10.000 | -0.920 | -8.42% | 9.770 | 10.960 | 43650 | 4453 | 4.92% |
| 2024-10-10 | 11.280 | 10.920 | -0.050 | -0.46% | 10.600 | 11.970 | 65627 | 7364 | 7.40% |
| 2024-10-09 | 12.060 | 10.970 | -2.540 | -18.80% | 10.830 | 12.750 | 92941 | 11086 | 10.48% |
| 2024-10-08 | 13.600 | 13.510 | 2.850 | 26.74% | 11.250 | 13.600 | 123166 | 15516 | 13.89% |
| 2024-09-30 | 9.500 | 10.660 | 1.690 | 18.84% | 9.040 | 11.180 | 109572 | 11072 | 12.35% |
| 2024-09-27 | 8.280 | 8.970 | 0.730 | 8.86% | 8.260 | 9.280 | 75239 | 6572 | 8.48% |
| 2024-09-26 | 8.190 | 8.240 | -0.010 | -0.12% | 8.030 | 8.250 | 42704 | 3484 | 4.81% |
| 2024-09-25 | 8.140 | 8.250 | 0.190 | 2.36% | 8.050 | 8.350 | 43185 | 3557 | 4.87% |
| 2024-09-24 | 7.970 | 8.060 | 0.140 | 1.77% | 7.710 | 8.140 | 35034 | 2788 | 3.95% |
| 2024-09-23 | 8.330 | 7.920 | -0.300 | -3.65% | 7.890 | 8.330 | 28972 | 2336 | 3.27% |
| 2024-09-20 | 8.100 | 8.220 | -0.130 | -1.56% | 8.080 | 8.400 | 44001 | 3609 | 4.96% |
| 2024-09-19 | 7.700 | 8.350 | 0.660 | 8.58% | 7.520 | 8.360 | 72168 | 5823 | 8.14% |
| 2024-09-18 | 7.810 | 7.690 | -0.360 | -4.47% | 7.650 | 8.070 | 44526 | 3476 | 5.02% |
| 2024-09-13 | 7.300 | 8.050 | 0.790 | 10.88% | 7.120 | 8.250 | 83264 | 6530 | 9.39% |
| 2024-09-12 | 7.430 | 7.260 | -0.140 | -1.89% | 7.260 | 7.490 | 12887 | 949 | 1.45% |
| 2024-09-11 | 7.480 | 7.400 | -0.170 | -2.25% | 7.340 | 7.570 | 16289 | 1211 | 1.84% |
| 2024-09-10 | 7.640 | 7.570 | -0.010 | -0.13% | 7.330 | 7.640 | 25851 | 1924 | 2.91% |
| 2024-09-09 | 7.630 | 7.580 | -0.030 | -0.39% | 7.530 | 7.800 | 22729 | 1738 | 2.56% |
| 2024-09-06 | 8.080 | 7.610 | -0.410 | -5.11% | 7.600 | 8.080 | 41946 | 3253 | 4.73% |
| 2024-09-05 | 8.090 | 8.020 | -0.180 | -2.20% | 7.930 | 8.270 | 39879 | 3230 | 4.50% |
| 2024-09-04 | 7.950 | 8.200 | 0.210 | 2.63% | 7.830 | 8.270 | 58648 | 4731 | 6.61% |
| 2024-09-03 | 8.110 | 7.990 | -0.140 | -1.72% | 7.930 | 8.180 | 38206 | 3070 | 4.31% |
| 2024-09-02 | 8.030 | 8.130 | -0.010 | -0.12% | 7.900 | 8.360 | 52001 | 4228 | 5.86% |
| 2024-08-30 | 7.920 | 8.140 | 0.310 | 3.96% | 7.890 | 8.360 | 64162 | 5232 | 7.23% |
| 2024-08-29 | 7.690 | 7.830 | 0.120 | 1.56% | 7.620 | 7.980 | 37781 | 2954 | 4.26% |
| 2024-08-28 | 7.600 | 7.710 | 0.010 | 0.13% | 7.600 | 7.910 | 34659 | 2687 | 3.91% |
| 2024-08-27 | 8.210 | 7.700 | -0.710 | -8.44% | 7.600 | 8.300 | 63328 | 4980 | 7.14% |
| 2024-08-26 | 8.020 | 8.410 | 0.300 | 3.70% | 7.920 | 8.490 | 60754 | 5034 | 6.85% |
| 2024-08-23 | 8.290 | 8.110 | -0.210 | -2.52% | 7.880 | 8.400 | 54316 | 4417 | 6.12% |
| 2024-08-22 | 8.720 | 8.320 | -0.400 | -4.59% | 8.200 | 8.930 | 70782 | 5991 | 7.98% |
| 2024-08-21 | 8.800 | 8.720 | -0.360 | -3.96% | 8.540 | 9.340 | 87836 | 7805 | 9.90% |
| 2024-08-20 | 8.690 | 9.080 | 0.120 | 1.34% | 8.550 | 9.650 | 110011 | 10063 | 12.40% |
| 2024-08-19 | 9.880 | 8.960 | -1.880 | -17.34% | 8.660 | 9.900 | 126940 | 11767 | 14.31% |
| 2024-08-16 | 9.930 | 10.840 | 0.740 | 7.33% | 9.680 | 11.770 | 183367 | 19713 | 20.67% |
| 2024-08-15 | 8.860 | 10.100 | 1.780 | 21.39% | 8.800 | 10.780 | 169294 | 16906 | 19.09% |
| 2024-08-14 | 7.800 | 8.320 | 0.430 | 5.45% | 7.650 | 8.530 | 64760 | 5254 | 7.30% |
| 2024-08-13 | 7.540 | 7.890 | 0.370 | 4.92% | 7.420 | 8.190 | 40020 | 3174 | 4.51% |