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 | 20.470 | 19.370 | 0.120 | 0.62% | 19.200 | 20.920 | 101016 | 20117 | 20.01% |
| 2024-11-20 | 18.000 | 19.250 | 1.300 | 7.24% | 17.500 | 19.250 | 83809 | 15723 | 16.60% |
| 2024-11-19 | 17.900 | 17.950 | -0.250 | -1.37% | 15.680 | 18.180 | 60032 | 10348 | 11.89% |
| 2024-11-18 | 18.600 | 18.200 | -0.690 | -3.65% | 17.590 | 19.220 | 54297 | 9954 | 10.76% |
| 2024-11-15 | 18.140 | 18.890 | 0.400 | 2.16% | 18.140 | 19.290 | 57537 | 10784 | 11.40% |
| 2024-11-14 | 19.850 | 18.490 | -0.870 | -4.49% | 18.370 | 19.850 | 61759 | 11714 | 12.23% |
| 2024-11-13 | 18.330 | 19.360 | 0.380 | 2.00% | 18.200 | 19.750 | 70137 | 13391 | 13.89% |
| 2024-11-12 | 20.120 | 18.980 | -1.940 | -9.27% | 18.410 | 21.000 | 107138 | 20919 | 21.22% |
| 2024-11-11 | 22.100 | 20.920 | -1.620 | -7.19% | 19.500 | 24.200 | 160877 | 35081 | 31.87% |
| 2024-11-08 | 17.020 | 22.540 | 5.200 | 29.99% | 17.020 | 22.540 | 159310 | 30762 | 31.56% |
| 2024-11-07 | 17.800 | 17.340 | -0.550 | -3.07% | 16.680 | 18.200 | 87821 | 15364 | 17.40% |
| 2024-11-06 | 18.000 | 17.890 | 0.390 | 2.23% | 17.010 | 19.250 | 131385 | 23801 | 26.02% |
| 2024-11-05 | 15.080 | 17.500 | 2.560 | 17.14% | 15.070 | 18.580 | 114250 | 19908 | 22.63% |
| 2024-11-04 | 14.160 | 14.940 | 0.980 | 7.02% | 14.000 | 14.950 | 41358 | 6071 | 8.19% |
| 2024-11-01 | 16.310 | 13.960 | -2.070 | -12.91% | 13.780 | 16.700 | 62238 | 9488 | 12.33% |
| 2024-10-31 | 16.780 | 16.030 | -0.850 | -5.04% | 15.540 | 17.270 | 87704 | 14191 | 17.37% |
| 2024-10-30 | 18.680 | 16.880 | -2.620 | -13.44% | 16.820 | 19.380 | 101661 | 18489 | 20.14% |
| 2024-10-29 | 16.700 | 19.500 | 2.020 | 11.56% | 16.360 | 21.930 | 167851 | 30151 | 33.25% |
| 2024-10-28 | 15.850 | 17.480 | 0.600 | 3.55% | 15.000 | 18.360 | 151507 | 25406 | 30.01% |
| 2024-10-25 | 20.000 | 16.880 | -0.180 | -1.06% | 15.800 | 22.000 | 212298 | 38831 | 42.05% |
| 2024-10-24 | 14.040 | 17.060 | 3.930 | 29.93% | 13.880 | 17.060 | 109359 | 16525 | 21.66% |
| 2024-10-23 | 10.060 | 13.130 | 3.030 | 30.00% | 9.680 | 13.130 | 137778 | 16897 | 27.29% |
| 2024-10-22 | 11.010 | 10.100 | -1.650 | -14.04% | 9.830 | 11.580 | 109636 | 11680 | 21.72% |
| 2024-10-21 | 10.000 | 11.750 | 2.700 | 29.83% | 9.510 | 11.750 | 132679 | 14306 | 26.28% |
| 2024-10-18 | 8.440 | 9.050 | 0.540 | 6.35% | 8.350 | 9.300 | 85331 | 7677 | 16.90% |
| 2024-10-17 | 8.210 | 8.510 | 0.410 | 5.06% | 8.030 | 9.240 | 88062 | 7619 | 17.44% |
| 2024-10-16 | 8.030 | 8.100 | -0.160 | -1.94% | 7.920 | 8.400 | 52391 | 4257 | 10.38% |
| 2024-10-15 | 8.080 | 8.260 | -0.200 | -2.36% | 7.870 | 8.950 | 81659 | 6866 | 16.18% |
| 2024-10-14 | 7.510 | 8.460 | 1.080 | 14.63% | 7.430 | 8.480 | 92658 | 7583 | 18.35% |
| 2024-10-11 | 8.000 | 7.380 | -0.630 | -7.87% | 7.240 | 8.060 | 47119 | 3560 | 9.33% |
| 2024-10-10 | 8.310 | 8.010 | -0.200 | -2.44% | 7.700 | 8.800 | 56916 | 4711 | 11.27% |
| 2024-10-09 | 9.330 | 8.210 | -2.140 | -20.68% | 8.190 | 9.650 | 71578 | 6458 | 14.18% |
| 2024-10-08 | 10.300 | 10.350 | 1.880 | 22.20% | 8.980 | 10.800 | 111876 | 11038 | 22.16% |
| 2024-09-30 | 7.610 | 8.470 | 1.450 | 20.66% | 7.230 | 8.770 | 99006 | 7819 | 19.61% |
| 2024-09-27 | 6.410 | 7.020 | 0.790 | 12.68% | 6.230 | 7.200 | 82958 | 5553 | 16.43% |
| 2024-09-26 | 6.110 | 6.230 | 0.110 | 1.80% | 6.100 | 6.240 | 35062 | 2162 | 6.95% |
| 2024-09-25 | 6.140 | 6.120 | 0.080 | 1.32% | 6.060 | 6.270 | 37994 | 2341 | 7.53% |
| 2024-09-24 | 5.940 | 6.040 | 0.150 | 2.55% | 5.870 | 6.100 | 20970 | 1258 | 4.15% |
| 2024-09-23 | 6.000 | 5.890 | -0.130 | -2.16% | 5.870 | 6.030 | 13104 | 780 | 2.60% |
| 2024-09-20 | 6.070 | 6.020 | -0.040 | -0.66% | 5.970 | 6.120 | 17855 | 1076 | 3.54% |
| 2024-09-19 | 6.060 | 6.060 | 0.080 | 1.34% | 5.990 | 6.120 | 15787 | 957 | 3.13% |
| 2024-09-18 | 6.030 | 5.980 | -0.110 | -1.81% | 5.960 | 6.160 | 22623 | 1367 | 4.48% |
| 2024-09-13 | 6.030 | 6.090 | 0.100 | 1.67% | 5.780 | 6.280 | 50795 | 3064 | 10.06% |
| 2024-09-12 | 6.120 | 5.990 | -0.130 | -2.12% | 5.930 | 6.180 | 22728 | 1375 | 4.50% |
| 2024-09-11 | 6.180 | 6.120 | -0.110 | -1.77% | 6.090 | 6.290 | 16442 | 1012 | 3.26% |
| 2024-09-10 | 6.100 | 6.230 | 0.150 | 2.47% | 5.990 | 6.250 | 25101 | 1538 | 4.97% |
| 2024-09-09 | 6.070 | 6.080 | -0.040 | -0.65% | 5.990 | 6.150 | 16125 | 978 | 3.19% |
| 2024-09-06 | 6.240 | 6.120 | -0.150 | -2.39% | 6.070 | 6.400 | 27810 | 1724 | 5.51% |
| 2024-09-05 | 6.060 | 6.270 | 0.230 | 3.81% | 6.050 | 6.340 | 32480 | 2009 | 6.43% |
| 2024-09-04 | 6.110 | 6.040 | -0.090 | -1.47% | 6.020 | 6.170 | 22710 | 1376 | 4.50% |
| 2024-09-03 | 6.200 | 6.130 | -0.030 | -0.49% | 6.060 | 6.240 | 25120 | 1542 | 4.98% |
| 2024-09-02 | 6.270 | 6.160 | -0.160 | -2.53% | 6.120 | 6.460 | 35094 | 2214 | 6.95% |
| 2024-08-30 | 6.290 | 6.320 | 0.070 | 1.12% | 6.150 | 6.500 | 42864 | 2730 | 8.49% |
| 2024-08-29 | 6.090 | 6.250 | 0.120 | 1.96% | 6.020 | 6.450 | 39599 | 2465 | 7.84% |
| 2024-08-28 | 6.040 | 6.130 | 0.080 | 1.32% | 6.000 | 6.460 | 44826 | 2786 | 8.88% |
| 2024-08-27 | 6.440 | 6.050 | -0.290 | -4.57% | 6.020 | 6.440 | 34005 | 2092 | 6.74% |
| 2024-08-26 | 6.440 | 6.340 | -0.110 | -1.71% | 6.290 | 6.550 | 25969 | 1657 | 5.14% |
| 2024-08-23 | 6.630 | 6.450 | -0.270 | -4.02% | 6.430 | 6.720 | 45744 | 2979 | 9.06% |
| 2024-08-22 | 6.750 | 6.720 | 0.020 | 0.30% | 6.560 | 7.010 | 64157 | 4361 | 12.71% |
| 2024-08-21 | 6.910 | 6.700 | -0.310 | -4.42% | 6.650 | 6.940 | 53346 | 3625 | 10.57% |
| 2024-08-20 | 7.000 | 7.010 | 0.030 | 0.43% | 6.900 | 7.300 | 64832 | 4597 | 12.84% |
| 2024-08-19 | 7.140 | 6.980 | -0.320 | -4.38% | 6.810 | 7.230 | 62530 | 4381 | 12.39% |
| 2024-08-16 | 7.500 | 7.300 | 0.000 | 0.00% | 7.260 | 7.650 | 67887 | 5032 | 13.45% |
| 2024-08-15 | 7.260 | 7.300 | 0.040 | 0.55% | 6.990 | 7.360 | 64983 | 4655 | 12.87% |
| 2024-08-14 | 7.560 | 7.260 | -0.530 | -6.80% | 7.220 | 7.770 | 79906 | 5967 | 15.83% |
| 2024-08-13 | 7.800 | 7.790 | 0.040 | 0.52% | 7.540 | 8.120 | 79977 | 6263 | 15.84% |