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 | 22.690 | 1.380 | 6.48% | 20.880 | 22.690 | 46013 | 10104 | 28.25% |
| 2024-11-20 | 20.040 | 21.310 | 0.890 | 4.36% | 19.510 | 21.410 | 45399 | 9319 | 27.87% |
| 2024-11-19 | 23.000 | 20.420 | -3.380 | -14.20% | 18.750 | 23.000 | 63326 | 13072 | 38.88% |
| 2024-11-18 | 21.000 | 23.800 | 1.830 | 8.33% | 20.820 | 26.000 | 82014 | 19568 | 50.35% |
| 2024-11-15 | 21.800 | 21.970 | 2.170 | 10.96% | 20.880 | 24.510 | 76501 | 17160 | 46.96% |
| 2024-11-14 | 19.480 | 19.800 | 0.150 | 0.76% | 18.910 | 20.580 | 22814 | 4505 | 14.01% |
| 2024-11-13 | 18.850 | 19.650 | 0.900 | 4.80% | 17.870 | 19.660 | 22580 | 4238 | 13.86% |
| 2024-11-12 | 19.180 | 18.750 | -0.390 | -2.04% | 18.130 | 19.880 | 18115 | 3458 | 11.12% |
| 2024-11-11 | 19.390 | 19.140 | -0.340 | -1.75% | 18.060 | 19.530 | 25335 | 4759 | 15.55% |
| 2024-11-08 | 21.450 | 19.480 | -1.920 | -8.97% | 19.110 | 21.460 | 39746 | 8101 | 24.40% |
| 2024-11-07 | 20.000 | 21.400 | 0.720 | 3.48% | 19.600 | 21.900 | 49419 | 10415 | 30.34% |
| 2024-11-06 | 19.100 | 20.680 | 0.980 | 4.97% | 18.900 | 21.400 | 47978 | 9707 | 29.45% |
| 2024-11-05 | 18.890 | 19.700 | 1.300 | 7.07% | 18.070 | 20.470 | 48538 | 9255 | 29.80% |
| 2024-11-04 | 18.080 | 18.400 | 0.800 | 4.55% | 17.550 | 18.590 | 29965 | 5404 | 18.40% |
| 2024-11-01 | 17.490 | 17.600 | 0.000 | 0.00% | 16.500 | 17.860 | 26859 | 4628 | 16.49% |
| 2024-10-31 | 18.230 | 17.600 | -1.060 | -5.68% | 16.800 | 18.800 | 27563 | 4832 | 16.92% |
| 2024-10-30 | 18.610 | 18.660 | -0.140 | -0.74% | 17.010 | 18.990 | 36834 | 6673 | 22.61% |
| 2024-10-29 | 17.670 | 18.800 | 1.550 | 8.99% | 17.030 | 18.990 | 44682 | 8060 | 27.43% |
| 2024-10-28 | 16.650 | 17.250 | 0.860 | 5.25% | 15.500 | 17.480 | 29668 | 4913 | 18.21% |
| 2024-10-25 | 16.580 | 16.390 | -0.130 | -0.79% | 16.240 | 18.400 | 41052 | 7162 | 25.20% |
| 2024-10-24 | 15.560 | 16.520 | 0.860 | 5.49% | 15.470 | 16.990 | 28434 | 4654 | 17.46% |
| 2024-10-23 | 15.090 | 15.660 | 0.570 | 3.78% | 15.000 | 15.960 | 14399 | 2248 | 8.84% |
| 2024-10-22 | 16.300 | 15.090 | -1.420 | -8.60% | 14.910 | 16.550 | 27000 | 4249 | 16.58% |
| 2024-10-21 | 15.100 | 16.510 | 1.600 | 10.73% | 15.100 | 16.510 | 38237 | 6121 | 23.47% |
| 2024-10-18 | 14.050 | 14.910 | 0.960 | 6.88% | 13.940 | 15.150 | 22645 | 3329 | 13.90% |
| 2024-10-17 | 13.650 | 13.950 | 0.460 | 3.41% | 13.550 | 14.800 | 19522 | 2765 | 11.98% |
| 2024-10-16 | 13.060 | 13.490 | 0.290 | 2.20% | 13.050 | 13.600 | 8365 | 1112 | 5.14% |
| 2024-10-15 | 13.400 | 13.200 | -0.280 | -2.08% | 13.170 | 13.990 | 8946 | 1217 | 5.49% |
| 2024-10-14 | 12.970 | 13.480 | 0.630 | 4.90% | 12.750 | 13.640 | 9815 | 1300 | 6.03% |
| 2024-10-11 | 13.860 | 12.850 | -1.170 | -8.35% | 12.600 | 13.950 | 11513 | 1510 | 7.07% |
| 2024-10-10 | 14.020 | 14.020 | 0.360 | 2.64% | 13.500 | 14.880 | 13841 | 1958 | 8.50% |
| 2024-10-09 | 15.790 | 13.660 | -3.340 | -19.65% | 13.610 | 16.190 | 24444 | 3672 | 15.01% |
| 2024-10-08 | 16.500 | 17.000 | 3.130 | 22.57% | 14.570 | 18.000 | 40903 | 6767 | 25.11% |
| 2024-09-30 | 12.000 | 13.870 | 2.370 | 20.61% | 11.850 | 13.910 | 26639 | 3462 | 16.35% |
| 2024-09-27 | 10.770 | 11.500 | 0.780 | 7.28% | 10.750 | 11.870 | 10318 | 1164 | 6.33% |
| 2024-09-26 | 10.460 | 10.720 | 0.200 | 1.90% | 10.360 | 10.720 | 4167 | 439 | 2.56% |
| 2024-09-25 | 10.400 | 10.520 | 0.120 | 1.15% | 10.400 | 10.720 | 6660 | 705 | 4.09% |
| 2024-09-24 | 10.000 | 10.400 | 0.360 | 3.59% | 9.960 | 10.460 | 3595 | 369 | 2.21% |
| 2024-09-23 | 10.090 | 10.040 | -0.020 | -0.20% | 9.870 | 10.150 | 1380 | 138 | 0.85% |
| 2024-09-20 | 10.270 | 10.360 | 0.080 | 0.78% | 10.270 | 10.470 | 2094 | 216 | 1.29% |
| 2024-09-19 | 10.210 | 10.280 | 0.170 | 1.68% | 10.000 | 10.330 | 1665 | 169 | 1.02% |
| 2024-09-18 | 10.330 | 10.110 | -0.150 | -1.46% | 10.000 | 10.330 | 1995 | 201 | 1.22% |
| 2024-09-13 | 10.230 | 10.260 | 0.090 | 0.88% | 10.060 | 10.480 | 2827 | 289 | 1.74% |
| 2024-09-12 | 10.120 | 10.170 | 0.040 | 0.39% | 10.110 | 10.380 | 1032 | 105 | 0.63% |
| 2024-09-11 | 10.220 | 10.130 | -0.080 | -0.78% | 10.070 | 10.230 | 2560 | 258 | 1.57% |
| 2024-09-10 | 10.480 | 10.210 | -0.090 | -0.87% | 10.070 | 10.480 | 2580 | 262 | 1.58% |
| 2024-09-09 | 10.510 | 10.300 | -0.200 | -1.90% | 10.220 | 10.550 | 2346 | 243 | 1.44% |
| 2024-09-06 | 10.800 | 10.500 | -0.300 | -2.78% | 10.500 | 10.820 | 2302 | 245 | 1.41% |
| 2024-09-05 | 10.890 | 10.800 | -0.010 | -0.09% | 10.790 | 10.910 | 1449 | 157 | 0.89% |
| 2024-09-04 | 11.020 | 10.810 | -0.320 | -2.88% | 10.810 | 11.130 | 2466 | 269 | 1.51% |
| 2024-09-03 | 11.130 | 11.130 | 0.000 | 0.00% | 11.100 | 11.270 | 1720 | 191 | 1.06% |
| 2024-09-02 | 11.310 | 11.130 | -0.220 | -1.94% | 11.120 | 11.400 | 2437 | 275 | 1.50% |
| 2024-08-30 | 11.080 | 11.350 | 0.060 | 0.53% | 10.900 | 11.470 | 6503 | 732 | 3.99% |
| 2024-08-29 | 11.070 | 11.290 | 0.030 | 0.27% | 11.070 | 11.300 | 1628 | 183 | 1.00% |
| 2024-08-28 | 11.090 | 11.260 | 0.140 | 1.26% | 11.000 | 11.320 | 2144 | 239 | 1.32% |
| 2024-08-27 | 11.200 | 11.120 | -0.080 | -0.71% | 11.070 | 11.200 | 1696 | 188 | 1.04% |
| 2024-08-26 | 11.160 | 11.200 | 0.040 | 0.36% | 11.130 | 11.350 | 1270 | 142 | 0.78% |
| 2024-08-23 | 11.130 | 11.160 | -0.040 | -0.36% | 11.080 | 11.360 | 1130 | 126 | 0.69% |
| 2024-08-22 | 11.700 | 11.200 | -0.300 | -2.61% | 11.200 | 11.750 | 1685 | 191 | 1.03% |
| 2024-08-21 | 11.510 | 11.500 | -0.080 | -0.69% | 11.460 | 11.600 | 1497 | 172 | 0.92% |
| 2024-08-20 | 11.370 | 11.580 | 0.050 | 0.43% | 11.370 | 11.750 | 1660 | 192 | 1.02% |
| 2024-08-19 | 11.670 | 11.530 | -0.180 | -1.54% | 11.510 | 11.770 | 2112 | 244 | 1.30% |
| 2024-08-16 | 11.800 | 11.710 | -0.020 | -0.17% | 11.690 | 11.810 | 768 | 90 | 0.47% |
| 2024-08-15 | 11.560 | 11.730 | 0.100 | 0.86% | 11.560 | 11.850 | 2234 | 262 | 1.37% |
| 2024-08-14 | 11.660 | 11.630 | -0.040 | -0.34% | 11.540 | 11.680 | 879 | 101 | 0.54% |
| 2024-08-13 | 11.600 | 11.670 | -0.050 | -0.43% | 11.450 | 11.760 | 1969 | 228 | 1.21% |