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 | 28.550 | 30.000 | 0.400 | 1.35% | 28.180 | 34.520 | 117038 | 35735 | 16.35% |
| 2024-11-20 | 26.180 | 29.600 | 3.570 | 13.71% | 25.890 | 30.250 | 105110 | 29728 | 14.68% |
| 2024-11-19 | 25.880 | 26.030 | -0.590 | -2.22% | 24.000 | 26.400 | 55647 | 14114 | 7.77% |
| 2024-11-18 | 26.600 | 26.620 | 0.440 | 1.68% | 25.810 | 28.100 | 65631 | 17743 | 9.17% |
| 2024-11-15 | 25.740 | 26.180 | 0.480 | 1.87% | 24.540 | 26.690 | 50134 | 12888 | 7.00% |
| 2024-11-14 | 25.590 | 25.700 | 0.010 | 0.04% | 25.510 | 26.500 | 38228 | 9949 | 5.34% |
| 2024-11-13 | 24.700 | 25.690 | 0.540 | 2.15% | 23.810 | 25.760 | 43090 | 10661 | 6.02% |
| 2024-11-12 | 25.950 | 25.150 | -0.650 | -2.52% | 24.850 | 26.640 | 41468 | 10604 | 5.79% |
| 2024-11-11 | 25.600 | 25.800 | -0.220 | -0.85% | 24.700 | 26.450 | 48657 | 12346 | 6.80% |
| 2024-11-08 | 27.510 | 26.020 | -1.120 | -4.13% | 25.880 | 27.880 | 61233 | 16379 | 8.55% |
| 2024-11-07 | 26.660 | 27.140 | 0.140 | 0.52% | 25.670 | 28.220 | 84776 | 23033 | 11.84% |
| 2024-11-06 | 26.800 | 27.000 | 1.100 | 4.25% | 25.090 | 28.560 | 121838 | 32749 | 17.02% |
| 2024-11-05 | 25.530 | 25.900 | 0.850 | 3.39% | 25.530 | 27.800 | 97240 | 25832 | 13.58% |
| 2024-11-04 | 22.150 | 25.050 | 2.980 | 13.50% | 22.150 | 25.530 | 80671 | 19751 | 11.27% |
| 2024-11-01 | 23.710 | 22.070 | -1.890 | -7.89% | 21.900 | 24.180 | 43790 | 9962 | 6.12% |
| 2024-10-31 | 25.190 | 23.960 | -1.730 | -6.73% | 22.850 | 25.980 | 69627 | 16913 | 9.72% |
| 2024-10-30 | 26.000 | 25.690 | 0.000 | 0.00% | 24.880 | 27.980 | 91722 | 24293 | 12.81% |
| 2024-10-29 | 23.060 | 25.690 | 2.890 | 12.68% | 22.650 | 25.830 | 75235 | 17748 | 10.51% |
| 2024-10-28 | 23.600 | 22.800 | -0.050 | -0.22% | 22.060 | 23.700 | 58554 | 13360 | 8.18% |
| 2024-10-25 | 22.300 | 22.850 | 0.880 | 4.01% | 22.000 | 24.490 | 100248 | 23210 | 14.00% |
| 2024-10-24 | 21.260 | 21.970 | 0.710 | 3.34% | 20.960 | 22.570 | 45390 | 9869 | 6.34% |
| 2024-10-23 | 20.740 | 21.260 | 0.520 | 2.51% | 20.600 | 22.610 | 51467 | 11173 | 7.19% |
| 2024-10-22 | 22.000 | 20.740 | -1.860 | -8.23% | 20.500 | 22.320 | 62657 | 13377 | 8.75% |
| 2024-10-21 | 21.130 | 22.600 | 2.120 | 10.35% | 20.860 | 22.880 | 85625 | 18776 | 11.96% |
| 2024-10-18 | 19.000 | 20.480 | 1.290 | 6.72% | 18.800 | 21.000 | 49241 | 9862 | 6.88% |
| 2024-10-17 | 18.990 | 19.190 | 0.550 | 2.95% | 18.590 | 20.510 | 43061 | 8376 | 6.01% |
| 2024-10-16 | 18.010 | 18.640 | 0.250 | 1.36% | 17.890 | 18.950 | 16465 | 3034 | 2.30% |
| 2024-10-15 | 18.400 | 18.390 | -0.190 | -1.02% | 18.080 | 19.260 | 18731 | 3504 | 2.62% |
| 2024-10-14 | 17.150 | 18.580 | 0.720 | 4.03% | 17.150 | 18.850 | 25450 | 4610 | 3.55% |
| 2024-10-11 | 18.730 | 17.860 | -0.870 | -4.64% | 17.120 | 18.960 | 33797 | 6035 | 4.72% |
| 2024-10-10 | 18.500 | 18.730 | 0.200 | 1.08% | 18.500 | 19.800 | 34809 | 6632 | 4.86% |
| 2024-10-09 | 20.020 | 18.530 | -3.480 | -15.81% | 18.500 | 20.990 | 46357 | 9261 | 6.47% |
| 2024-10-08 | 21.820 | 22.010 | 4.010 | 22.28% | 19.400 | 23.280 | 83193 | 17852 | 11.62% |
| 2024-09-30 | 16.000 | 18.000 | 2.870 | 18.97% | 15.580 | 18.080 | 57128 | 9693 | 7.98% |
| 2024-09-27 | 14.200 | 15.130 | 1.050 | 7.46% | 14.200 | 15.580 | 34852 | 5208 | 4.87% |
| 2024-09-26 | 13.630 | 14.080 | 0.450 | 3.30% | 13.470 | 14.090 | 12765 | 1768 | 1.78% |
| 2024-09-25 | 13.460 | 13.630 | 0.170 | 1.26% | 13.460 | 14.040 | 14302 | 1968 | 2.00% |
| 2024-09-24 | 13.220 | 13.460 | 0.360 | 2.75% | 13.060 | 13.550 | 6754 | 901 | 0.94% |
| 2024-09-23 | 13.300 | 13.100 | -0.200 | -1.50% | 13.100 | 13.310 | 4344 | 572 | 0.61% |
| 2024-09-20 | 13.220 | 13.300 | 0.030 | 0.23% | 13.100 | 13.500 | 5544 | 736 | 0.77% |
| 2024-09-19 | 13.250 | 13.270 | -0.030 | -0.23% | 13.170 | 13.550 | 6301 | 838 | 0.88% |
| 2024-09-18 | 13.350 | 13.300 | -0.160 | -1.19% | 12.880 | 13.360 | 8873 | 1162 | 1.24% |
| 2024-09-13 | 13.120 | 13.460 | 0.380 | 2.91% | 13.020 | 13.640 | 13530 | 1805 | 1.89% |
| 2024-09-12 | 13.000 | 13.080 | 0.080 | 0.62% | 12.960 | 13.340 | 7580 | 991 | 1.06% |
| 2024-09-11 | 12.890 | 13.000 | 0.060 | 0.46% | 12.890 | 13.050 | 3839 | 497 | 0.54% |
| 2024-09-10 | 12.980 | 12.940 | 0.010 | 0.08% | 12.700 | 13.000 | 5288 | 680 | 0.74% |
| 2024-09-09 | 12.910 | 12.930 | 0.070 | 0.54% | 12.820 | 13.090 | 6256 | 809 | 0.87% |
| 2024-09-06 | 13.080 | 12.860 | -0.180 | -1.38% | 12.840 | 13.190 | 6452 | 835 | 0.90% |
| 2024-09-05 | 13.230 | 13.040 | -0.120 | -0.91% | 13.010 | 13.260 | 6642 | 869 | 0.93% |
| 2024-09-04 | 13.310 | 13.160 | -0.150 | -1.13% | 13.000 | 13.400 | 6780 | 895 | 0.95% |
| 2024-09-03 | 13.710 | 13.310 | -0.350 | -2.56% | 13.310 | 13.840 | 7613 | 1032 | 1.06% |
| 2024-09-02 | 14.020 | 13.660 | -0.340 | -2.43% | 13.580 | 14.020 | 6283 | 863 | 0.88% |
| 2024-08-30 | 14.020 | 14.000 | -0.020 | -0.14% | 13.890 | 14.230 | 10284 | 1446 | 1.44% |
| 2024-08-29 | 13.950 | 14.020 | 0.060 | 0.43% | 13.780 | 14.160 | 7242 | 1014 | 1.01% |
| 2024-08-28 | 13.660 | 13.960 | 0.240 | 1.75% | 13.590 | 14.250 | 9240 | 1294 | 1.29% |
| 2024-08-27 | 13.740 | 13.720 | 0.030 | 0.22% | 13.400 | 13.850 | 4433 | 602 | 0.62% |
| 2024-08-26 | 13.600 | 13.690 | 0.140 | 1.03% | 13.550 | 13.960 | 5323 | 732 | 0.74% |
| 2024-08-23 | 13.300 | 13.550 | 0.130 | 0.97% | 13.210 | 13.630 | 5579 | 750 | 0.78% |
| 2024-08-22 | 14.000 | 13.420 | -0.510 | -3.66% | 13.350 | 14.000 | 12182 | 1648 | 1.70% |
| 2024-08-21 | 13.360 | 13.930 | 0.650 | 4.89% | 13.360 | 14.000 | 17507 | 2406 | 2.45% |
| 2024-08-20 | 13.100 | 13.280 | 0.210 | 1.61% | 12.840 | 13.540 | 12744 | 1687 | 1.78% |
| 2024-08-19 | 12.780 | 13.070 | 0.300 | 2.35% | 12.710 | 13.070 | 4970 | 638 | 0.69% |
| 2024-08-16 | 12.960 | 12.770 | -0.110 | -0.85% | 12.620 | 13.020 | 6700 | 862 | 0.94% |
| 2024-08-15 | 12.790 | 12.880 | 0.110 | 0.86% | 12.720 | 13.000 | 7871 | 1012 | 1.10% |
| 2024-08-14 | 13.000 | 12.770 | -0.210 | -1.62% | 12.560 | 13.000 | 7224 | 917 | 1.01% |
| 2024-08-13 | 13.250 | 12.980 | -0.170 | -1.29% | 12.800 | 13.270 | 6097 | 791 | 0.85% |