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 | 26.010 | 27.350 | 1.350 | 5.19% | 25.810 | 27.990 | 26020 | 6978 | 9.05% |
| 2024-11-20 | 25.000 | 26.000 | 0.600 | 2.36% | 24.730 | 26.300 | 19652 | 5014 | 6.83% |
| 2024-11-19 | 26.050 | 25.400 | -1.730 | -6.38% | 23.000 | 26.850 | 33085 | 8267 | 11.50% |
| 2024-11-18 | 28.530 | 27.130 | -0.430 | -1.56% | 26.860 | 29.640 | 37249 | 10554 | 12.95% |
| 2024-11-15 | 26.030 | 27.560 | 1.420 | 5.43% | 25.300 | 27.850 | 35354 | 9540 | 12.29% |
| 2024-11-14 | 26.640 | 26.140 | -0.390 | -1.47% | 25.890 | 27.830 | 22545 | 6070 | 7.84% |
| 2024-11-13 | 25.870 | 26.530 | 0.860 | 3.35% | 24.300 | 26.640 | 19958 | 5120 | 6.94% |
| 2024-11-12 | 27.760 | 25.670 | -1.580 | -5.80% | 25.280 | 27.760 | 23220 | 6152 | 8.07% |
| 2024-11-11 | 26.650 | 27.250 | 0.000 | 0.00% | 25.840 | 28.660 | 27271 | 7382 | 9.48% |
| 2024-11-08 | 29.010 | 27.250 | -0.750 | -2.68% | 26.800 | 29.700 | 33241 | 9400 | 11.56% |
| 2024-11-07 | 27.500 | 28.000 | 0.710 | 2.60% | 27.000 | 29.860 | 39800 | 11320 | 13.84% |
| 2024-11-06 | 26.420 | 27.290 | 1.280 | 4.92% | 26.000 | 28.000 | 40545 | 10898 | 14.10% |
| 2024-11-05 | 24.380 | 26.010 | 2.020 | 8.42% | 24.000 | 27.100 | 34832 | 8902 | 12.11% |
| 2024-11-04 | 22.510 | 23.990 | 1.390 | 6.15% | 22.510 | 24.070 | 24288 | 5536 | 8.45% |
| 2024-11-01 | 25.740 | 22.600 | -3.900 | -14.72% | 22.600 | 26.180 | 31357 | 7627 | 10.90% |
| 2024-10-31 | 26.800 | 26.500 | -0.200 | -0.75% | 24.300 | 28.380 | 50038 | 13004 | 17.40% |
| 2024-10-30 | 28.820 | 26.700 | -3.720 | -12.23% | 26.200 | 30.900 | 52972 | 15071 | 18.42% |
| 2024-10-29 | 29.500 | 30.420 | -1.580 | -4.94% | 28.450 | 32.000 | 73721 | 22117 | 25.63% |
| 2024-10-28 | 29.900 | 32.000 | 3.720 | 13.15% | 28.660 | 35.880 | 101130 | 32248 | 35.17% |
| 2024-10-25 | 28.280 | 28.280 | 6.520 | 29.96% | 28.280 | 28.280 | 35694 | 10094 | 12.41% |
| 2024-10-24 | 20.330 | 21.760 | 1.130 | 5.48% | 19.810 | 22.690 | 36467 | 7775 | 12.68% |
| 2024-10-23 | 19.120 | 20.630 | 0.950 | 4.83% | 19.100 | 21.560 | 32982 | 6729 | 11.47% |
| 2024-10-22 | 23.000 | 19.680 | -3.820 | -16.26% | 19.000 | 23.000 | 51019 | 10745 | 17.74% |
| 2024-10-21 | 19.000 | 23.500 | 4.900 | 26.34% | 19.000 | 24.000 | 61274 | 13250 | 21.31% |
| 2024-10-18 | 16.200 | 18.600 | 2.320 | 14.25% | 16.040 | 19.180 | 46340 | 8227 | 16.11% |
| 2024-10-17 | 16.180 | 16.280 | 0.690 | 4.43% | 15.680 | 17.970 | 33883 | 5627 | 11.78% |
| 2024-10-16 | 14.930 | 15.590 | 0.690 | 4.63% | 14.460 | 15.690 | 18438 | 2798 | 7.33% |
| 2024-10-15 | 15.200 | 14.900 | -0.270 | -1.78% | 14.900 | 16.540 | 22191 | 3489 | 8.82% |
| 2024-10-14 | 14.120 | 15.170 | 0.990 | 6.98% | 14.050 | 15.570 | 18455 | 2718 | 7.34% |
| 2024-10-11 | 15.450 | 14.180 | -1.650 | -10.42% | 13.980 | 15.700 | 18144 | 2669 | 7.21% |
| 2024-10-10 | 16.310 | 15.830 | -0.190 | -1.19% | 15.510 | 17.000 | 21101 | 3427 | 8.39% |
| 2024-10-09 | 16.600 | 16.020 | -3.680 | -18.68% | 15.950 | 18.850 | 39735 | 6886 | 15.79% |
| 2024-10-08 | 19.500 | 19.700 | 4.540 | 29.95% | 17.160 | 19.700 | 45261 | 8386 | 17.99% |
| 2024-09-30 | 13.600 | 15.160 | 2.260 | 17.52% | 13.150 | 15.880 | 22125 | 3189 | 8.79% |
| 2024-09-27 | 11.930 | 12.900 | 0.990 | 8.31% | 11.930 | 12.980 | 14616 | 1840 | 5.81% |
| 2024-09-26 | 11.780 | 11.910 | 0.200 | 1.71% | 11.510 | 11.950 | 7054 | 824 | 2.80% |
| 2024-09-25 | 11.870 | 11.710 | -0.150 | -1.26% | 11.670 | 12.110 | 7387 | 878 | 2.94% |
| 2024-09-24 | 11.600 | 11.860 | 0.220 | 1.89% | 11.240 | 11.860 | 8433 | 978 | 3.35% |
| 2024-09-23 | 12.000 | 11.640 | -0.120 | -1.02% | 11.490 | 12.500 | 7491 | 887 | 2.98% |
| 2024-09-20 | 11.430 | 11.760 | 0.330 | 2.89% | 11.320 | 11.980 | 5524 | 650 | 2.20% |
| 2024-09-19 | 11.440 | 11.430 | 0.190 | 1.69% | 11.220 | 11.570 | 2865 | 326 | 1.14% |
| 2024-09-18 | 11.410 | 11.240 | -0.170 | -1.49% | 11.020 | 11.640 | 3138 | 354 | 1.25% |
| 2024-09-13 | 11.570 | 11.410 | -0.060 | -0.52% | 11.150 | 11.780 | 5433 | 624 | 2.16% |
| 2024-09-12 | 11.590 | 11.470 | -0.050 | -0.43% | 11.460 | 11.880 | 4551 | 532 | 1.81% |
| 2024-09-11 | 11.540 | 11.520 | -0.020 | -0.17% | 11.420 | 11.690 | 2034 | 234 | 0.81% |
| 2024-09-10 | 11.430 | 11.540 | 0.190 | 1.67% | 11.050 | 11.620 | 2176 | 245 | 0.86% |
| 2024-09-09 | 11.480 | 11.350 | -0.040 | -0.35% | 11.240 | 11.650 | 1801 | 205 | 0.72% |
| 2024-09-06 | 11.510 | 11.390 | -0.140 | -1.21% | 11.200 | 11.640 | 2189 | 249 | 0.87% |
| 2024-09-05 | 11.370 | 11.530 | 0.270 | 2.40% | 11.180 | 11.950 | 7391 | 855 | 2.94% |
| 2024-09-04 | 11.110 | 11.260 | 0.100 | 0.90% | 11.020 | 11.430 | 3167 | 355 | 1.26% |
| 2024-09-03 | 10.970 | 11.160 | 0.240 | 2.20% | 10.940 | 11.290 | 3438 | 383 | 1.37% |
| 2024-09-02 | 11.130 | 10.920 | -0.280 | -2.50% | 10.900 | 11.330 | 5161 | 570 | 2.05% |
| 2024-08-30 | 10.880 | 11.200 | 0.330 | 3.04% | 10.880 | 11.630 | 8976 | 1017 | 3.57% |
| 2024-08-29 | 10.720 | 10.870 | 0.070 | 0.65% | 10.610 | 11.030 | 5861 | 634 | 2.33% |
| 2024-08-28 | 10.680 | 10.800 | 0.030 | 0.28% | 10.530 | 10.970 | 4510 | 484 | 1.79% |
| 2024-08-27 | 11.440 | 10.770 | -0.780 | -6.75% | 10.700 | 11.440 | 10474 | 1141 | 4.16% |
| 2024-08-26 | 11.750 | 11.550 | -0.200 | -1.70% | 11.440 | 11.860 | 4418 | 514 | 1.76% |
| 2024-08-23 | 11.590 | 11.750 | -0.020 | -0.17% | 11.330 | 12.070 | 8216 | 956 | 3.27% |
| 2024-08-22 | 12.340 | 11.770 | -0.680 | -5.46% | 11.690 | 12.340 | 11579 | 1380 | 4.60% |
| 2024-08-21 | 11.950 | 12.450 | 0.350 | 2.89% | 11.950 | 12.950 | 19885 | 2499 | 7.90% |
| 2024-08-20 | 11.530 | 12.100 | 0.660 | 5.77% | 11.380 | 12.800 | 13079 | 1567 | 5.20% |
| 2024-08-19 | 11.630 | 11.440 | -0.270 | -2.31% | 11.320 | 11.820 | 4792 | 552 | 1.90% |
| 2024-08-16 | 11.240 | 11.710 | 0.510 | 4.55% | 11.160 | 11.760 | 8605 | 995 | 3.42% |
| 2024-08-15 | 11.180 | 11.200 | -0.090 | -0.80% | 11.130 | 11.470 | 3337 | 376 | 1.33% |
| 2024-08-14 | 10.990 | 11.290 | 0.220 | 1.99% | 10.840 | 11.400 | 5141 | 570 | 2.04% |
| 2024-08-13 | 10.930 | 11.070 | -0.030 | -0.27% | 10.700 | 11.100 | 5531 | 601 | 2.20% |