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 | 27.560 | 27.370 | -0.730 | -2.60% | 27.120 | 28.490 | 110267 | 30675 | 12.87% |
| 2024-11-20 | 26.600 | 28.100 | 0.880 | 3.23% | 26.160 | 29.200 | 135589 | 37607 | 15.82% |
| 2024-11-19 | 25.920 | 27.220 | 0.320 | 1.19% | 24.560 | 27.710 | 130227 | 34098 | 15.20% |
| 2024-11-18 | 30.860 | 26.900 | -2.260 | -7.75% | 26.800 | 30.980 | 119175 | 34265 | 13.91% |
| 2024-11-15 | 29.300 | 29.160 | -0.140 | -0.48% | 29.000 | 30.600 | 107809 | 32075 | 12.58% |
| 2024-11-14 | 31.000 | 29.300 | -1.920 | -6.15% | 29.100 | 31.080 | 102747 | 30947 | 11.99% |
| 2024-11-13 | 29.800 | 31.220 | 1.040 | 3.45% | 28.400 | 31.840 | 145490 | 44030 | 16.98% |
| 2024-11-12 | 32.200 | 30.180 | -3.570 | -10.58% | 29.700 | 32.890 | 206922 | 64363 | 24.15% |
| 2024-11-11 | 32.100 | 33.750 | 2.290 | 7.28% | 31.780 | 39.900 | 268244 | 95042 | 31.30% |
| 2024-11-08 | 32.500 | 31.460 | 1.790 | 6.03% | 30.500 | 34.320 | 255863 | 82695 | 29.86% |
| 2024-11-07 | 29.990 | 29.670 | -1.240 | -4.01% | 28.500 | 32.180 | 205764 | 61557 | 24.01% |
| 2024-11-06 | 27.400 | 30.910 | 2.820 | 10.04% | 27.030 | 33.330 | 296025 | 88228 | 34.54% |
| 2024-11-05 | 26.600 | 28.090 | 1.490 | 5.60% | 25.720 | 28.520 | 220408 | 60575 | 25.72% |
| 2024-11-04 | 26.310 | 26.600 | -1.090 | -3.94% | 24.860 | 28.870 | 181154 | 48066 | 21.14% |
| 2024-11-01 | 29.000 | 27.690 | -1.160 | -4.02% | 27.000 | 31.190 | 235297 | 68947 | 27.46% |
| 2024-10-31 | 27.770 | 28.850 | 1.420 | 5.18% | 26.600 | 29.600 | 274493 | 77810 | 32.03% |
| 2024-10-30 | 30.010 | 27.430 | -5.450 | -16.58% | 27.210 | 31.590 | 305820 | 88655 | 35.69% |
| 2024-10-29 | 37.990 | 32.880 | -0.150 | -0.45% | 31.010 | 42.930 | 401663 | 156483 | 46.87% |
| 2024-10-28 | 28.330 | 33.030 | 7.620 | 29.99% | 26.880 | 33.030 | 351201 | 104063 | 40.98% |
| 2024-10-25 | 29.210 | 25.410 | -3.580 | -12.35% | 24.700 | 32.340 | 347011 | 101330 | 40.49% |
| 2024-10-24 | 29.510 | 28.990 | 0.880 | 3.13% | 28.990 | 34.880 | 383294 | 120290 | 44.73% |
| 2024-10-23 | 31.500 | 28.110 | -1.490 | -5.03% | 27.400 | 32.980 | 460809 | 139415 | 53.77% |
| 2024-10-22 | 29.600 | 29.600 | 6.830 | 30.00% | 28.600 | 29.600 | 317832 | 93931 | 37.09% |
| 2024-10-21 | 22.770 | 22.770 | 5.250 | 29.97% | 22.770 | 22.770 | 18518 | 4216 | 2.16% |
| 2024-10-18 | 13.900 | 17.520 | 4.040 | 29.97% | 12.620 | 17.520 | 317846 | 47605 | 37.09% |
| 2024-10-17 | 11.400 | 13.480 | 2.200 | 19.50% | 11.400 | 14.660 | 328216 | 44220 | 38.30% |
| 2024-10-16 | 10.600 | 11.280 | 1.500 | 15.34% | 10.350 | 11.890 | 223344 | 24901 | 26.06% |
| 2024-10-15 | 9.220 | 9.780 | 0.380 | 4.04% | 9.160 | 11.000 | 139124 | 13993 | 16.24% |
| 2024-10-14 | 8.850 | 9.400 | 0.510 | 5.74% | 8.650 | 9.580 | 86731 | 7944 | 10.12% |
| 2024-10-11 | 9.490 | 8.890 | -0.710 | -7.40% | 8.650 | 9.670 | 87117 | 7931 | 10.17% |
| 2024-10-10 | 11.000 | 9.600 | -1.200 | -11.11% | 9.600 | 11.550 | 144209 | 15025 | 16.83% |
| 2024-10-09 | 10.500 | 10.800 | -0.380 | -3.40% | 10.200 | 12.780 | 210604 | 24420 | 24.58% |
| 2024-10-08 | 11.180 | 11.180 | 2.580 | 30.00% | 9.860 | 11.180 | 186125 | 20056 | 21.72% |
| 2024-09-30 | 7.820 | 8.600 | 1.410 | 19.61% | 7.420 | 8.810 | 126686 | 10290 | 14.78% |
| 2024-09-27 | 7.040 | 7.190 | 0.650 | 9.94% | 6.810 | 7.480 | 101665 | 7245 | 11.86% |
| 2024-09-26 | 6.430 | 6.540 | 0.040 | 0.62% | 6.360 | 6.550 | 48396 | 3125 | 5.65% |
| 2024-09-25 | 6.400 | 6.500 | 0.090 | 1.40% | 6.400 | 6.620 | 64700 | 4209 | 7.55% |
| 2024-09-24 | 6.210 | 6.410 | 0.150 | 2.40% | 6.210 | 6.530 | 67030 | 4281 | 7.82% |
| 2024-09-23 | 6.480 | 6.260 | -0.310 | -4.72% | 6.230 | 6.480 | 60621 | 3823 | 7.07% |
| 2024-09-20 | 6.460 | 6.570 | -0.010 | -0.15% | 6.460 | 6.880 | 62815 | 4173 | 7.33% |
| 2024-09-19 | 6.590 | 6.580 | -0.190 | -2.81% | 6.510 | 6.950 | 79698 | 5316 | 9.30% |
| 2024-09-18 | 6.900 | 6.770 | 0.420 | 6.61% | 6.600 | 7.450 | 112502 | 7821 | 13.13% |
| 2024-09-13 | 6.230 | 6.350 | 0.160 | 2.58% | 6.040 | 6.620 | 64230 | 4053 | 7.50% |
| 2024-09-12 | 6.350 | 6.190 | -0.190 | -2.98% | 6.100 | 6.410 | 48742 | 3030 | 5.69% |
| 2024-09-11 | 6.700 | 6.380 | -0.240 | -3.63% | 6.280 | 6.700 | 66327 | 4252 | 7.74% |
| 2024-09-10 | 6.000 | 6.620 | 0.600 | 9.97% | 5.910 | 6.700 | 105077 | 6722 | 12.26% |
| 2024-09-09 | 6.090 | 6.020 | 0.110 | 1.86% | 5.990 | 6.450 | 47058 | 2907 | 5.49% |
| 2024-09-06 | 5.880 | 5.910 | 0.040 | 0.68% | 5.840 | 5.970 | 22712 | 1344 | 2.65% |
| 2024-09-05 | 5.880 | 5.870 | -0.060 | -1.01% | 5.850 | 5.970 | 15360 | 905 | 1.79% |
| 2024-09-04 | 5.830 | 5.930 | 0.110 | 1.89% | 5.710 | 6.070 | 29125 | 1720 | 3.40% |
| 2024-09-03 | 5.820 | 5.820 | 0.000 | 0.00% | 5.790 | 5.920 | 15940 | 929 | 1.86% |
| 2024-09-02 | 6.070 | 5.820 | -0.230 | -3.80% | 5.800 | 6.080 | 20349 | 1208 | 2.37% |
| 2024-08-30 | 5.850 | 6.050 | 0.250 | 4.31% | 5.830 | 6.190 | 27980 | 1687 | 3.27% |
| 2024-08-29 | 5.760 | 5.800 | -0.010 | -0.17% | 5.760 | 5.880 | 14507 | 844 | 1.69% |
| 2024-08-28 | 5.700 | 5.810 | 0.120 | 2.11% | 5.700 | 5.900 | 17406 | 1010 | 2.03% |
| 2024-08-27 | 5.860 | 5.690 | -0.130 | -2.23% | 5.680 | 5.880 | 15814 | 905 | 1.85% |
| 2024-08-26 | 5.830 | 5.820 | -0.010 | -0.17% | 5.760 | 5.900 | 10522 | 613 | 1.23% |
| 2024-08-23 | 5.840 | 5.830 | -0.020 | -0.34% | 5.700 | 5.920 | 20837 | 1208 | 2.43% |
| 2024-08-22 | 6.010 | 5.850 | -0.150 | -2.50% | 5.830 | 6.060 | 18293 | 1086 | 2.13% |
| 2024-08-21 | 6.140 | 6.000 | -0.170 | -2.76% | 5.950 | 6.160 | 27020 | 1636 | 3.15% |
| 2024-08-20 | 6.190 | 6.170 | -0.040 | -0.64% | 6.160 | 6.390 | 28656 | 1791 | 3.34% |
| 2024-08-19 | 6.330 | 6.210 | -0.140 | -2.20% | 6.210 | 6.370 | 17229 | 1082 | 2.01% |
| 2024-08-16 | 6.310 | 6.350 | 0.060 | 0.95% | 6.280 | 6.420 | 23085 | 1464 | 2.69% |
| 2024-08-15 | 6.280 | 6.290 | 0.010 | 0.16% | 6.230 | 6.340 | 16569 | 1041 | 1.93% |
| 2024-08-14 | 6.320 | 6.280 | -0.010 | -0.16% | 6.230 | 6.380 | 13581 | 853 | 1.58% |
| 2024-08-13 | 6.260 | 6.290 | 0.080 | 1.29% | 6.180 | 6.330 | 18403 | 1146 | 2.15% |