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 | 23.350 | 22.700 | -0.710 | -3.03% | 22.460 | 23.990 | 30953 | 7182 | 13.67% |
| 2024-11-21 | 21.200 | 23.410 | 2.010 | 9.39% | 21.100 | 23.430 | 36503 | 8193 | 16.12% |
| 2024-11-20 | 20.600 | 21.400 | 0.570 | 2.74% | 20.400 | 21.550 | 24046 | 5065 | 10.62% |
| 2024-11-19 | 21.390 | 20.830 | -0.760 | -3.52% | 19.330 | 21.780 | 29301 | 5979 | 12.94% |
| 2024-11-18 | 22.180 | 21.590 | -0.410 | -1.86% | 21.160 | 22.680 | 22281 | 4896 | 9.84% |
| 2024-11-15 | 22.880 | 22.000 | -0.650 | -2.87% | 21.510 | 23.100 | 22896 | 5109 | 10.11% |
| 2024-11-14 | 23.500 | 22.650 | -0.950 | -4.03% | 22.540 | 23.550 | 21620 | 4969 | 9.55% |
| 2024-11-13 | 22.410 | 23.600 | 0.390 | 1.68% | 21.690 | 23.680 | 29449 | 6604 | 13.00% |
| 2024-11-12 | 23.610 | 23.210 | -0.080 | -0.34% | 22.160 | 24.810 | 39917 | 9375 | 17.62% |
| 2024-11-11 | 23.130 | 23.290 | 1.010 | 4.53% | 21.790 | 23.760 | 46928 | 10765 | 20.72% |
| 2024-11-08 | 22.510 | 22.280 | -1.210 | -5.15% | 22.000 | 23.870 | 51105 | 11684 | 22.56% |
| 2024-11-07 | 25.060 | 23.490 | 0.450 | 1.95% | 22.600 | 27.770 | 82498 | 20890 | 36.43% |
| 2024-11-06 | 21.310 | 23.040 | 2.040 | 9.71% | 20.880 | 26.280 | 61351 | 13922 | 27.09% |
| 2024-11-05 | 20.290 | 21.000 | 0.800 | 3.96% | 20.000 | 21.600 | 36872 | 7718 | 16.28% |
| 2024-11-04 | 18.320 | 20.200 | 1.650 | 8.89% | 18.320 | 20.420 | 29641 | 5746 | 13.09% |
| 2024-11-01 | 18.660 | 18.550 | -0.070 | -0.38% | 17.680 | 20.010 | 31535 | 5897 | 13.92% |
| 2024-10-31 | 19.120 | 18.620 | -0.660 | -3.42% | 17.800 | 19.580 | 38508 | 7145 | 17.00% |
| 2024-10-30 | 20.500 | 19.280 | -0.560 | -2.82% | 18.500 | 20.500 | 42010 | 8199 | 18.55% |
| 2024-10-29 | 18.410 | 19.840 | 1.970 | 11.02% | 17.600 | 20.000 | 49436 | 9318 | 21.83% |
| 2024-10-28 | 16.710 | 17.870 | 0.960 | 5.68% | 15.980 | 18.000 | 42804 | 7324 | 18.90% |
| 2024-10-25 | 19.140 | 16.910 | -0.140 | -0.82% | 16.820 | 20.330 | 56861 | 10518 | 25.11% |
| 2024-10-24 | 16.950 | 17.050 | 0.340 | 2.03% | 16.630 | 17.690 | 46012 | 7855 | 20.32% |
| 2024-10-23 | 15.380 | 16.710 | 1.200 | 7.74% | 15.160 | 16.900 | 45243 | 7357 | 19.98% |
| 2024-10-22 | 16.800 | 15.510 | -1.150 | -6.90% | 15.010 | 16.800 | 43443 | 6873 | 19.18% |
| 2024-10-21 | 15.810 | 16.660 | 1.500 | 9.89% | 15.500 | 16.750 | 47772 | 7721 | 21.09% |
| 2024-10-18 | 14.480 | 15.160 | 0.680 | 4.70% | 14.350 | 15.650 | 32023 | 4853 | 14.14% |
| 2024-10-17 | 14.250 | 14.480 | 0.660 | 4.78% | 14.090 | 15.150 | 30189 | 4403 | 13.33% |
| 2024-10-16 | 13.350 | 13.820 | 0.460 | 3.44% | 13.100 | 13.820 | 13186 | 1782 | 5.82% |
| 2024-10-15 | 12.990 | 13.360 | 0.170 | 1.29% | 12.990 | 13.790 | 14922 | 2005 | 6.59% |
| 2024-10-14 | 12.780 | 13.190 | 0.590 | 4.68% | 12.610 | 13.290 | 10279 | 1336 | 4.54% |
| 2024-10-11 | 13.700 | 12.600 | -1.210 | -8.76% | 12.330 | 13.700 | 14239 | 1835 | 6.29% |
| 2024-10-10 | 14.000 | 13.810 | 0.020 | 0.15% | 13.420 | 14.410 | 18417 | 2561 | 8.13% |
| 2024-10-09 | 15.650 | 13.790 | -3.070 | -18.21% | 13.680 | 16.310 | 26415 | 3975 | 11.66% |
| 2024-10-08 | 17.300 | 16.860 | 2.610 | 18.32% | 14.960 | 17.880 | 56999 | 9376 | 25.17% |
| 2024-09-30 | 12.990 | 14.250 | 2.110 | 17.38% | 12.260 | 14.480 | 34933 | 4714 | 15.42% |
| 2024-09-27 | 11.420 | 12.140 | 1.010 | 9.07% | 11.270 | 12.160 | 10980 | 1298 | 4.85% |
| 2024-09-26 | 10.820 | 11.130 | 0.270 | 2.49% | 10.780 | 11.150 | 4429 | 487 | 1.96% |
| 2024-09-25 | 11.050 | 10.860 | -0.050 | -0.46% | 10.840 | 11.160 | 5289 | 581 | 2.34% |
| 2024-09-24 | 10.720 | 10.910 | 0.240 | 2.25% | 10.530 | 10.930 | 3455 | 373 | 1.53% |
| 2024-09-23 | 10.570 | 10.670 | 0.060 | 0.57% | 10.520 | 10.740 | 2848 | 302 | 1.26% |
| 2024-09-20 | 10.500 | 10.610 | 0.060 | 0.57% | 10.460 | 10.730 | 1484 | 156 | 0.66% |
| 2024-09-19 | 10.420 | 10.550 | 0.160 | 1.54% | 10.360 | 10.620 | 1983 | 208 | 0.88% |
| 2024-09-18 | 10.410 | 10.390 | -0.020 | -0.19% | 10.260 | 10.530 | 1776 | 183 | 0.78% |
| 2024-09-13 | 10.250 | 10.410 | 0.120 | 1.17% | 10.100 | 10.640 | 3012 | 311 | 1.33% |
| 2024-09-12 | 10.520 | 10.290 | -0.140 | -1.34% | 10.290 | 10.520 | 1796 | 186 | 0.79% |
| 2024-09-11 | 10.450 | 10.430 | 0.070 | 0.68% | 10.350 | 10.480 | 815 | 84 | 0.36% |
| 2024-09-10 | 10.500 | 10.360 | -0.160 | -1.52% | 10.310 | 10.500 | 2258 | 234 | 1.00% |
| 2024-09-09 | 10.460 | 10.520 | 0.010 | 0.10% | 10.310 | 10.590 | 1709 | 178 | 0.75% |
| 2024-09-06 | 10.800 | 10.510 | -0.190 | -1.78% | 10.500 | 10.800 | 1405 | 148 | 0.62% |
| 2024-09-05 | 10.580 | 10.700 | 0.220 | 2.10% | 10.490 | 10.860 | 2482 | 264 | 1.10% |
| 2024-09-04 | 10.730 | 10.480 | -0.240 | -2.24% | 10.400 | 10.730 | 2864 | 302 | 1.26% |
| 2024-09-03 | 10.540 | 10.720 | 0.010 | 0.09% | 10.540 | 10.790 | 1272 | 136 | 0.56% |
| 2024-09-02 | 10.850 | 10.710 | -0.290 | -2.64% | 10.610 | 11.000 | 2779 | 299 | 1.23% |
| 2024-08-30 | 10.840 | 11.000 | 0.210 | 1.95% | 10.830 | 11.080 | 4387 | 482 | 1.94% |
| 2024-08-29 | 10.530 | 10.790 | 0.130 | 1.22% | 10.530 | 10.860 | 1883 | 202 | 0.83% |
| 2024-08-28 | 10.570 | 10.660 | 0.020 | 0.19% | 10.230 | 10.800 | 2780 | 295 | 1.23% |
| 2024-08-27 | 10.720 | 10.640 | -0.170 | -1.57% | 10.590 | 10.780 | 2771 | 295 | 1.22% |
| 2024-08-26 | 10.910 | 10.810 | -0.050 | -0.46% | 10.800 | 11.020 | 3588 | 390 | 1.58% |
| 2024-08-23 | 11.200 | 10.860 | -0.080 | -0.73% | 10.830 | 11.250 | 3333 | 364 | 1.47% |
| 2024-08-22 | 11.180 | 10.940 | -0.360 | -3.19% | 10.920 | 11.250 | 6071 | 670 | 2.68% |
| 2024-08-21 | 11.690 | 11.300 | -0.290 | -2.50% | 11.300 | 12.080 | 9237 | 1081 | 4.08% |
| 2024-08-20 | 11.380 | 11.590 | 0.160 | 1.40% | 11.380 | 11.640 | 6100 | 703 | 2.69% |
| 2024-08-19 | 11.350 | 11.430 | 0.110 | 0.97% | 11.260 | 11.490 | 3419 | 389 | 1.51% |
| 2024-08-16 | 11.120 | 11.320 | 0.160 | 1.43% | 11.110 | 11.430 | 1844 | 208 | 0.81% |
| 2024-08-15 | 11.110 | 11.160 | 0.080 | 0.72% | 11.030 | 11.230 | 1716 | 191 | 0.76% |