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 | 34.450 | 34.960 | -1.640 | -4.48% | 33.110 | 38.980 | 152439 | 54150 | 24.51% |
| 2024-11-20 | 33.330 | 36.600 | 3.270 | 9.81% | 30.910 | 42.240 | 203388 | 69908 | 32.71% |
| 2024-11-19 | 27.500 | 33.330 | 7.690 | 29.99% | 27.000 | 33.330 | 185278 | 59152 | 29.80% |
| 2024-11-18 | 28.680 | 25.640 | -2.790 | -9.81% | 25.600 | 29.500 | 55823 | 15156 | 8.98% |
| 2024-11-15 | 26.500 | 28.430 | 0.620 | 2.23% | 26.500 | 30.540 | 80788 | 23125 | 12.99% |
| 2024-11-14 | 27.990 | 27.810 | -0.710 | -2.49% | 27.450 | 32.640 | 84256 | 25146 | 13.55% |
| 2024-11-13 | 25.720 | 28.520 | 2.690 | 10.41% | 24.960 | 28.660 | 70819 | 18980 | 11.39% |
| 2024-11-12 | 26.780 | 25.830 | -1.050 | -3.91% | 25.090 | 27.430 | 49347 | 12935 | 7.94% |
| 2024-11-11 | 27.580 | 26.880 | -1.260 | -4.48% | 26.080 | 27.670 | 68941 | 18411 | 11.09% |
| 2024-11-08 | 27.650 | 28.140 | -0.440 | -1.54% | 27.620 | 30.900 | 95358 | 27717 | 15.33% |
| 2024-11-07 | 28.000 | 28.580 | -1.000 | -3.38% | 27.600 | 31.310 | 114247 | 33064 | 18.37% |
| 2024-11-06 | 34.800 | 29.580 | 2.800 | 10.46% | 27.950 | 34.800 | 189605 | 61492 | 30.49% |
| 2024-11-05 | 21.690 | 26.780 | 6.180 | 30.00% | 20.620 | 26.780 | 120949 | 28935 | 19.45% |
| 2024-11-04 | 17.620 | 20.600 | 2.850 | 16.06% | 17.620 | 20.800 | 65106 | 12702 | 10.47% |
| 2024-11-01 | 19.590 | 17.750 | -1.850 | -9.44% | 17.560 | 19.750 | 51044 | 9461 | 8.21% |
| 2024-10-31 | 20.500 | 19.600 | -0.930 | -4.53% | 19.000 | 20.880 | 61093 | 12097 | 9.82% |
| 2024-10-30 | 20.820 | 20.530 | -0.430 | -2.05% | 19.410 | 21.340 | 63887 | 13073 | 10.27% |
| 2024-10-29 | 21.000 | 20.960 | 0.980 | 4.90% | 20.020 | 21.580 | 75377 | 15741 | 12.12% |
| 2024-10-28 | 18.920 | 19.980 | 1.060 | 5.60% | 18.500 | 20.490 | 66814 | 13042 | 10.74% |
| 2024-10-25 | 20.700 | 18.920 | -1.270 | -6.29% | 18.600 | 22.880 | 118906 | 24957 | 19.12% |
| 2024-10-24 | 18.200 | 20.190 | 2.200 | 12.23% | 17.930 | 21.280 | 104482 | 20476 | 16.80% |
| 2024-10-23 | 16.780 | 17.990 | 1.050 | 6.20% | 16.680 | 18.760 | 70315 | 12574 | 11.31% |
| 2024-10-22 | 19.000 | 16.940 | -2.500 | -12.86% | 16.600 | 19.090 | 78352 | 13864 | 12.60% |
| 2024-10-21 | 17.400 | 19.440 | 3.040 | 18.54% | 17.090 | 19.500 | 105578 | 19506 | 17.16% |
| 2024-10-18 | 15.160 | 16.400 | 1.100 | 7.19% | 15.000 | 16.870 | 68100 | 10967 | 11.07% |
| 2024-10-17 | 14.410 | 15.300 | 1.060 | 7.44% | 14.410 | 16.390 | 73049 | 11388 | 11.87% |
| 2024-10-16 | 13.740 | 14.240 | 0.140 | 0.99% | 13.630 | 14.470 | 20215 | 2843 | 3.29% |
| 2024-10-15 | 14.500 | 14.100 | -0.400 | -2.76% | 14.100 | 15.220 | 30398 | 4469 | 4.94% |
| 2024-10-14 | 13.570 | 14.500 | 0.800 | 5.84% | 13.550 | 14.500 | 29350 | 4166 | 4.77% |
| 2024-10-11 | 15.430 | 13.700 | -2.040 | -12.96% | 13.400 | 15.480 | 38924 | 5585 | 6.33% |
| 2024-10-10 | 16.380 | 15.740 | -0.010 | -0.06% | 15.320 | 16.740 | 32448 | 5166 | 5.27% |
| 2024-10-09 | 16.900 | 15.750 | -3.000 | -16.00% | 15.320 | 17.940 | 61958 | 10393 | 10.07% |
| 2024-10-08 | 18.490 | 18.750 | 4.310 | 29.85% | 15.420 | 18.750 | 90498 | 15476 | 14.71% |
| 2024-09-30 | 13.000 | 14.440 | 2.630 | 22.27% | 12.500 | 14.760 | 70272 | 9498 | 11.42% |
| 2024-09-27 | 10.920 | 11.810 | 1.060 | 9.86% | 10.880 | 12.000 | 24282 | 2787 | 3.95% |
| 2024-09-26 | 10.500 | 10.750 | 0.230 | 2.19% | 10.380 | 10.770 | 5217 | 553 | 0.85% |
| 2024-09-25 | 10.550 | 10.520 | 0.030 | 0.29% | 10.490 | 10.800 | 9023 | 962 | 1.47% |
| 2024-09-24 | 10.240 | 10.490 | 0.250 | 2.44% | 10.170 | 10.520 | 9896 | 1029 | 1.61% |
| 2024-09-23 | 10.250 | 10.240 | -0.010 | -0.10% | 10.200 | 10.330 | 2982 | 305 | 0.48% |
| 2024-09-20 | 10.400 | 10.250 | -0.050 | -0.49% | 10.230 | 10.450 | 2403 | 247 | 0.39% |
| 2024-09-19 | 10.200 | 10.300 | 0.140 | 1.38% | 10.090 | 10.340 | 3290 | 338 | 0.53% |
| 2024-09-18 | 10.250 | 10.160 | -0.080 | -0.78% | 10.030 | 10.270 | 3010 | 305 | 0.49% |
| 2024-09-13 | 10.180 | 10.240 | 0.110 | 1.09% | 10.060 | 10.480 | 6845 | 703 | 1.11% |
| 2024-09-12 | 10.250 | 10.130 | -0.130 | -1.27% | 10.080 | 10.380 | 4000 | 409 | 0.65% |
| 2024-09-11 | 10.360 | 10.260 | -0.120 | -1.16% | 10.180 | 10.390 | 2373 | 243 | 0.39% |
| 2024-09-10 | 10.470 | 10.380 | 0.010 | 0.10% | 10.210 | 10.470 | 3076 | 317 | 0.50% |
| 2024-09-09 | 10.420 | 10.370 | -0.110 | -1.05% | 10.320 | 10.560 | 2268 | 235 | 0.37% |
| 2024-09-06 | 10.720 | 10.480 | -0.260 | -2.42% | 10.440 | 10.720 | 3563 | 377 | 0.58% |
| 2024-09-05 | 10.710 | 10.740 | 0.040 | 0.37% | 10.600 | 10.800 | 4207 | 450 | 0.68% |
| 2024-09-04 | 10.730 | 10.700 | -0.120 | -1.11% | 10.660 | 10.980 | 3300 | 354 | 0.54% |
| 2024-09-03 | 10.710 | 10.820 | 0.110 | 1.03% | 10.710 | 10.850 | 2773 | 299 | 0.45% |
| 2024-09-02 | 10.890 | 10.710 | -0.200 | -1.83% | 10.710 | 10.960 | 3497 | 377 | 0.57% |
| 2024-08-30 | 10.750 | 10.910 | 0.250 | 2.35% | 10.670 | 11.110 | 6408 | 701 | 1.04% |
| 2024-08-29 | 10.620 | 10.660 | 0.080 | 0.76% | 10.500 | 10.880 | 3400 | 364 | 0.55% |
| 2024-08-28 | 10.480 | 10.580 | 0.100 | 0.95% | 10.370 | 10.740 | 2783 | 293 | 0.45% |
| 2024-08-27 | 10.650 | 10.480 | -0.070 | -0.66% | 10.430 | 10.680 | 2093 | 220 | 0.34% |
| 2024-08-26 | 10.420 | 10.550 | 0.060 | 0.57% | 10.380 | 10.780 | 3351 | 354 | 0.54% |
| 2024-08-23 | 10.450 | 10.490 | 0.110 | 1.06% | 10.400 | 10.610 | 4706 | 494 | 0.76% |
| 2024-08-22 | 10.780 | 10.380 | -0.330 | -3.08% | 10.300 | 10.780 | 4073 | 428 | 0.66% |
| 2024-08-21 | 10.740 | 10.710 | -0.100 | -0.93% | 10.620 | 10.820 | 3061 | 328 | 0.50% |
| 2024-08-20 | 10.730 | 10.810 | 0.020 | 0.19% | 10.730 | 11.070 | 5685 | 620 | 0.92% |
| 2024-08-19 | 10.900 | 10.790 | -0.050 | -0.46% | 10.740 | 10.900 | 2491 | 268 | 0.40% |
| 2024-08-16 | 10.790 | 10.840 | -0.010 | -0.09% | 10.790 | 10.940 | 3161 | 344 | 0.51% |
| 2024-08-15 | 10.750 | 10.850 | 0.040 | 0.37% | 10.700 | 10.970 | 4418 | 479 | 0.72% |
| 2024-08-14 | 10.890 | 10.810 | -0.020 | -0.18% | 10.720 | 10.900 | 2354 | 254 | 0.38% |
| 2024-08-13 | 10.800 | 10.830 | 0.030 | 0.28% | 10.680 | 10.850 | 2271 | 244 | 0.37% |