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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 23.500 | 24.810 | 1.460 | 6.25% | 22.880 | 25.500 | 60644 | 14806 | 17.95% |
| 2024-12-02 | 23.400 | 23.350 | -0.100 | -0.43% | 23.000 | 24.090 | 26116 | 6127 | 7.73% |
| 2024-11-29 | 23.440 | 23.450 | 0.010 | 0.04% | 22.270 | 24.280 | 35127 | 8190 | 10.40% |
| 2024-11-28 | 23.880 | 23.440 | -0.660 | -2.74% | 23.110 | 24.760 | 36216 | 8665 | 10.72% |
| 2024-11-27 | 22.450 | 24.100 | 1.220 | 5.33% | 20.840 | 24.520 | 36642 | 8283 | 10.85% |
| 2024-11-26 | 25.350 | 22.880 | -3.120 | -12.00% | 22.680 | 25.490 | 45238 | 10908 | 13.39% |
| 2024-11-25 | 23.510 | 26.000 | 2.400 | 10.17% | 22.510 | 26.540 | 56816 | 14154 | 16.82% |
| 2024-11-22 | 23.000 | 23.600 | -0.390 | -1.63% | 22.800 | 26.950 | 65511 | 16428 | 19.39% |
| 2024-11-21 | 24.900 | 23.990 | 0.490 | 2.09% | 23.290 | 25.810 | 58464 | 14310 | 17.31% |
| 2024-11-20 | 20.680 | 23.500 | 2.860 | 13.86% | 20.430 | 24.800 | 45663 | 10360 | 13.52% |
| 2024-11-19 | 21.350 | 20.640 | -0.710 | -3.33% | 18.910 | 21.750 | 32253 | 6472 | 9.55% |
| 2024-11-18 | 23.500 | 21.350 | -2.080 | -8.88% | 21.210 | 24.370 | 39479 | 8997 | 11.69% |
| 2024-11-15 | 22.400 | 23.430 | 1.860 | 8.62% | 21.630 | 23.470 | 53870 | 12322 | 15.95% |
| 2024-11-14 | 21.980 | 21.570 | -0.750 | -3.36% | 21.430 | 22.770 | 20178 | 4443 | 5.97% |
| 2024-11-13 | 22.300 | 22.320 | 0.340 | 1.55% | 21.000 | 22.500 | 25195 | 5504 | 7.46% |
| 2024-11-12 | 23.500 | 21.980 | -1.300 | -5.58% | 21.300 | 23.890 | 40426 | 9035 | 11.97% |
| 2024-11-11 | 24.880 | 23.280 | -2.040 | -8.06% | 22.600 | 25.270 | 58720 | 13925 | 17.38% |
| 2024-11-08 | 23.300 | 25.320 | 2.130 | 9.18% | 22.010 | 29.800 | 81355 | 19759 | 24.08% |
| 2024-11-07 | 21.000 | 23.190 | 1.890 | 8.87% | 20.510 | 23.770 | 65627 | 14877 | 19.43% |
| 2024-11-06 | 20.910 | 21.300 | 0.350 | 1.67% | 20.350 | 23.500 | 61456 | 13237 | 18.19% |
| 2024-11-05 | 19.830 | 20.950 | 1.010 | 5.07% | 19.350 | 21.450 | 57828 | 11831 | 17.12% |
| 2024-11-04 | 18.500 | 19.940 | 1.940 | 10.78% | 17.660 | 20.880 | 49688 | 9498 | 14.71% |
| 2024-11-01 | 19.750 | 18.000 | -2.610 | -12.66% | 17.440 | 20.260 | 36305 | 6919 | 10.75% |
| 2024-10-31 | 22.110 | 20.610 | -1.090 | -5.02% | 19.780 | 22.950 | 50940 | 10697 | 15.08% |
| 2024-10-30 | 20.280 | 21.700 | 0.900 | 4.33% | 19.330 | 21.700 | 53284 | 10939 | 15.77% |
| 2024-10-29 | 20.020 | 20.800 | 0.580 | 2.87% | 19.400 | 20.990 | 63469 | 12867 | 18.79% |
| 2024-10-28 | 21.000 | 20.220 | -0.880 | -4.17% | 19.000 | 21.880 | 72976 | 14807 | 21.60% |
| 2024-10-25 | 18.990 | 21.100 | 1.860 | 9.67% | 18.700 | 24.990 | 95275 | 20020 | 28.20% |
| 2024-10-24 | 17.800 | 19.240 | 0.940 | 5.14% | 17.800 | 21.480 | 65689 | 12667 | 19.44% |
| 2024-10-23 | 17.130 | 18.300 | 0.820 | 4.69% | 16.850 | 18.680 | 49379 | 8887 | 14.62% |
| 2024-10-22 | 20.880 | 17.480 | -3.690 | -17.43% | 17.000 | 20.880 | 77517 | 14444 | 22.95% |
| 2024-10-21 | 17.280 | 21.170 | 4.880 | 29.96% | 16.770 | 21.170 | 91107 | 17180 | 26.97% |
| 2024-10-18 | 14.110 | 16.290 | 1.610 | 10.97% | 14.110 | 17.030 | 80474 | 12681 | 23.82% |
| 2024-10-17 | 16.500 | 14.680 | 0.820 | 5.92% | 14.680 | 17.800 | 79781 | 12896 | 23.62% |
| 2024-10-16 | 12.540 | 13.860 | 0.850 | 6.53% | 12.380 | 14.140 | 36265 | 4878 | 10.73% |
| 2024-10-15 | 13.700 | 13.010 | -0.500 | -3.70% | 13.000 | 14.490 | 34308 | 4732 | 10.16% |
| 2024-10-14 | 12.370 | 13.510 | 1.140 | 9.22% | 12.370 | 13.980 | 38593 | 5086 | 11.42% |
| 2024-10-11 | 13.000 | 12.370 | -1.030 | -7.69% | 11.630 | 13.200 | 33321 | 4181 | 9.86% |
| 2024-10-10 | 15.560 | 13.400 | -0.800 | -5.63% | 13.400 | 16.690 | 47173 | 6992 | 13.96% |
| 2024-10-09 | 15.780 | 14.200 | -2.960 | -17.25% | 13.600 | 16.990 | 54623 | 8546 | 16.17% |
| 2024-10-08 | 16.790 | 17.160 | 3.960 | 30.00% | 14.700 | 17.160 | 70287 | 11313 | 20.81% |
| 2024-09-30 | 11.300 | 13.200 | 2.960 | 28.91% | 10.780 | 13.200 | 60541 | 7222 | 17.92% |
| 2024-09-27 | 9.840 | 10.240 | 0.920 | 9.87% | 9.550 | 10.500 | 37355 | 3726 | 11.06% |
| 2024-09-26 | 9.120 | 9.320 | 0.140 | 1.53% | 9.080 | 9.440 | 17095 | 1577 | 5.06% |
| 2024-09-25 | 8.980 | 9.180 | 0.240 | 2.68% | 8.980 | 9.340 | 18659 | 1710 | 5.52% |
| 2024-09-24 | 8.870 | 8.940 | 0.140 | 1.59% | 8.660 | 9.060 | 13906 | 1233 | 4.12% |
| 2024-09-23 | 9.130 | 8.800 | -0.350 | -3.83% | 8.760 | 9.140 | 13709 | 1221 | 4.06% |
| 2024-09-20 | 8.800 | 9.150 | 0.280 | 3.16% | 8.800 | 9.280 | 18360 | 1670 | 5.43% |
| 2024-09-19 | 8.780 | 8.870 | 0.240 | 2.78% | 8.720 | 9.130 | 13989 | 1251 | 4.14% |
| 2024-09-18 | 8.700 | 8.630 | -0.130 | -1.48% | 8.550 | 8.770 | 5976 | 517 | 1.77% |
| 2024-09-13 | 8.620 | 8.760 | 0.170 | 1.98% | 8.450 | 8.900 | 13729 | 1195 | 4.06% |
| 2024-09-12 | 8.530 | 8.590 | -0.040 | -0.46% | 8.530 | 8.790 | 4822 | 418 | 1.43% |
| 2024-09-11 | 8.750 | 8.630 | -0.150 | -1.71% | 8.570 | 8.830 | 5252 | 456 | 1.55% |
| 2024-09-10 | 8.650 | 8.780 | 0.160 | 1.86% | 8.510 | 8.780 | 6181 | 533 | 1.83% |
| 2024-09-09 | 8.720 | 8.620 | -0.190 | -2.16% | 8.530 | 8.880 | 11281 | 977 | 3.34% |
| 2024-09-06 | 8.560 | 8.810 | 0.180 | 2.09% | 8.560 | 9.180 | 21388 | 1907 | 6.33% |
| 2024-09-05 | 8.560 | 8.630 | 0.070 | 0.82% | 8.530 | 8.860 | 9332 | 810 | 2.76% |
| 2024-09-04 | 8.810 | 8.560 | -0.330 | -3.71% | 8.530 | 8.900 | 12349 | 1066 | 3.66% |
| 2024-09-03 | 9.060 | 8.890 | -0.100 | -1.11% | 8.800 | 9.110 | 10816 | 968 | 3.20% |
| 2024-09-02 | 9.250 | 8.990 | -0.160 | -1.75% | 8.950 | 9.250 | 10427 | 944 | 3.09% |
| 2024-08-30 | 8.910 | 9.150 | 0.200 | 2.23% | 8.910 | 9.260 | 14633 | 1340 | 4.33% |
| 2024-08-29 | 8.940 | 8.950 | -0.150 | -1.65% | 8.930 | 9.230 | 8558 | 776 | 2.53% |
| 2024-08-28 | 9.160 | 9.100 | -0.040 | -0.44% | 8.800 | 9.470 | 15413 | 1399 | 4.56% |
| 2024-08-27 | 9.770 | 9.140 | -0.440 | -4.59% | 9.040 | 9.830 | 15598 | 1453 | 4.62% |
| 2024-08-26 | 9.510 | 9.580 | -0.030 | -0.31% | 9.430 | 9.780 | 14040 | 1346 | 4.16% |