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 | 24.310 | 23.870 | -1.130 | -4.52% | 23.580 | 24.730 | 48917 | 11780 | 14.74% |
| 2024-12-02 | 23.000 | 25.000 | 1.850 | 7.99% | 22.660 | 25.950 | 71267 | 17251 | 21.48% |
| 2024-11-29 | 21.300 | 23.150 | 1.460 | 6.73% | 21.240 | 23.840 | 64795 | 14799 | 19.53% |
| 2024-11-28 | 21.490 | 21.690 | 0.490 | 2.31% | 21.240 | 22.470 | 31718 | 6944 | 9.56% |
| 2024-11-27 | 20.650 | 21.200 | 0.120 | 0.57% | 19.510 | 21.590 | 30158 | 6245 | 9.09% |
| 2024-11-26 | 22.710 | 21.080 | -2.030 | -8.78% | 21.000 | 23.090 | 39912 | 8805 | 12.03% |
| 2024-11-25 | 22.120 | 23.110 | 1.190 | 5.43% | 21.030 | 23.690 | 53018 | 11967 | 15.98% |
| 2024-11-22 | 23.400 | 21.920 | -2.480 | -10.16% | 21.800 | 24.000 | 55232 | 12805 | 16.64% |
| 2024-11-21 | 25.980 | 24.400 | -0.950 | -3.75% | 23.500 | 26.800 | 80269 | 19788 | 24.19% |
| 2024-11-20 | 24.020 | 25.350 | 0.100 | 0.40% | 23.000 | 25.800 | 93022 | 22727 | 28.03% |
| 2024-11-19 | 20.000 | 25.250 | 3.770 | 17.55% | 20.000 | 25.590 | 89854 | 20353 | 27.08% |
| 2024-11-18 | 22.700 | 21.480 | -0.460 | -2.10% | 20.430 | 24.300 | 56217 | 12570 | 16.94% |
| 2024-11-15 | 20.290 | 21.940 | 1.450 | 7.08% | 20.030 | 21.940 | 44205 | 9289 | 13.32% |
| 2024-11-14 | 21.100 | 20.490 | -0.660 | -3.12% | 20.400 | 21.760 | 28026 | 5919 | 8.45% |
| 2024-11-13 | 20.000 | 21.150 | 1.020 | 5.07% | 19.080 | 21.200 | 30845 | 6234 | 9.30% |
| 2024-11-12 | 21.000 | 20.130 | -0.670 | -3.22% | 19.820 | 21.780 | 29356 | 6146 | 8.85% |
| 2024-11-11 | 20.800 | 20.800 | -0.300 | -1.42% | 19.740 | 21.280 | 34945 | 7188 | 10.53% |
| 2024-11-08 | 22.880 | 21.100 | -0.780 | -3.56% | 20.860 | 22.880 | 44120 | 9551 | 13.30% |
| 2024-11-07 | 21.400 | 21.880 | 0.700 | 3.31% | 20.810 | 22.480 | 61683 | 13443 | 18.59% |
| 2024-11-06 | 20.590 | 21.180 | 0.700 | 3.42% | 20.550 | 22.530 | 71262 | 15280 | 21.48% |
| 2024-11-05 | 19.150 | 20.480 | 0.940 | 4.81% | 19.150 | 20.700 | 61391 | 12401 | 18.50% |
| 2024-11-04 | 17.030 | 19.540 | 2.450 | 14.34% | 17.030 | 20.000 | 54242 | 10278 | 16.35% |
| 2024-11-01 | 19.350 | 17.090 | -2.180 | -11.31% | 17.080 | 19.420 | 37785 | 6861 | 11.39% |
| 2024-10-31 | 20.100 | 19.270 | -1.110 | -5.45% | 18.300 | 20.880 | 49603 | 9640 | 14.95% |
| 2024-10-30 | 21.000 | 20.380 | -0.970 | -4.54% | 19.780 | 21.930 | 48771 | 10141 | 14.70% |
| 2024-10-29 | 20.530 | 21.350 | 0.930 | 4.55% | 19.800 | 22.000 | 68305 | 14243 | 20.58% |
| 2024-10-28 | 19.910 | 20.420 | -0.460 | -2.20% | 19.000 | 20.800 | 59804 | 11903 | 18.02% |
| 2024-10-25 | 21.500 | 20.880 | -1.920 | -8.42% | 20.880 | 24.200 | 109850 | 24438 | 33.10% |
| 2024-10-24 | 23.200 | 22.800 | 1.610 | 7.60% | 21.690 | 25.510 | 143404 | 34122 | 43.22% |
| 2024-10-23 | 20.000 | 21.190 | 4.890 | 30.00% | 20.000 | 21.190 | 45860 | 9604 | 13.82% |
| 2024-10-22 | 18.190 | 16.300 | -2.680 | -14.12% | 15.300 | 18.200 | 59656 | 10255 | 17.98% |
| 2024-10-21 | 17.800 | 18.980 | 1.580 | 9.08% | 17.460 | 19.800 | 96510 | 17872 | 29.08% |
| 2024-10-18 | 15.060 | 17.400 | 2.160 | 14.17% | 15.000 | 17.770 | 54485 | 8922 | 16.42% |
| 2024-10-17 | 14.960 | 15.240 | 0.420 | 2.83% | 14.960 | 16.300 | 34620 | 5388 | 10.43% |
| 2024-10-16 | 14.530 | 14.820 | -0.140 | -0.94% | 14.200 | 15.250 | 18584 | 2751 | 5.60% |
| 2024-10-15 | 15.690 | 14.960 | -0.840 | -5.32% | 14.950 | 16.120 | 28060 | 4329 | 8.46% |
| 2024-10-14 | 14.770 | 15.800 | 0.300 | 1.94% | 14.610 | 16.230 | 29952 | 4594 | 9.03% |
| 2024-10-11 | 17.120 | 15.500 | -1.650 | -9.62% | 15.000 | 17.120 | 35707 | 5618 | 10.76% |
| 2024-10-10 | 18.000 | 17.150 | 0.550 | 3.31% | 16.170 | 18.220 | 48422 | 8240 | 14.59% |
| 2024-10-09 | 15.860 | 16.600 | -1.940 | -10.46% | 15.010 | 18.480 | 64946 | 10898 | 19.57% |
| 2024-10-08 | 18.650 | 18.540 | 4.160 | 28.93% | 16.010 | 18.670 | 73137 | 12898 | 22.04% |
| 2024-09-30 | 12.510 | 14.380 | 2.540 | 21.45% | 12.140 | 14.870 | 63184 | 8544 | 19.04% |
| 2024-09-27 | 11.020 | 11.840 | 0.720 | 6.47% | 10.960 | 12.520 | 35197 | 4100 | 10.61% |
| 2024-09-26 | 10.420 | 11.120 | 0.740 | 7.13% | 10.260 | 11.500 | 25037 | 2724 | 7.55% |
| 2024-09-25 | 10.320 | 10.380 | 0.080 | 0.78% | 10.320 | 10.620 | 8678 | 909 | 2.62% |
| 2024-09-24 | 10.070 | 10.300 | 0.260 | 2.59% | 10.060 | 10.330 | 6610 | 676 | 1.99% |
| 2024-09-23 | 10.130 | 10.040 | -0.120 | -1.18% | 10.000 | 10.160 | 3840 | 386 | 1.16% |
| 2024-09-20 | 10.260 | 10.160 | -0.050 | -0.49% | 10.110 | 10.360 | 4234 | 431 | 1.28% |
| 2024-09-19 | 10.130 | 10.210 | 0.060 | 0.59% | 10.130 | 10.390 | 4048 | 415 | 1.22% |
| 2024-09-18 | 10.310 | 10.150 | -0.220 | -2.12% | 10.100 | 10.450 | 4547 | 465 | 1.37% |
| 2024-09-13 | 10.280 | 10.370 | 0.240 | 2.37% | 10.110 | 10.660 | 9832 | 1020 | 2.96% |
| 2024-09-12 | 10.190 | 10.130 | -0.070 | -0.69% | 10.130 | 10.300 | 3463 | 353 | 1.04% |
| 2024-09-11 | 10.100 | 10.200 | -0.070 | -0.68% | 10.100 | 10.270 | 2231 | 227 | 0.67% |
| 2024-09-10 | 10.120 | 10.270 | 0.180 | 1.78% | 10.030 | 10.390 | 3455 | 351 | 1.04% |
| 2024-09-09 | 10.130 | 10.090 | 0.000 | 0.00% | 10.020 | 10.250 | 2123 | 215 | 0.64% |
| 2024-09-06 | 10.380 | 10.090 | -0.240 | -2.32% | 10.080 | 10.430 | 5081 | 519 | 1.53% |
| 2024-09-05 | 10.400 | 10.330 | 0.050 | 0.49% | 10.230 | 10.490 | 4821 | 498 | 1.45% |
| 2024-09-04 | 10.540 | 10.280 | -0.380 | -3.56% | 10.190 | 10.590 | 10298 | 1066 | 3.10% |
| 2024-09-03 | 10.990 | 10.660 | -0.130 | -1.20% | 10.640 | 10.990 | 9828 | 1059 | 2.96% |
| 2024-09-02 | 10.890 | 10.790 | -0.060 | -0.55% | 10.560 | 11.070 | 12630 | 1355 | 3.81% |
| 2024-08-30 | 10.600 | 10.850 | 0.050 | 0.46% | 10.450 | 10.980 | 23634 | 2549 | 7.12% |
| 2024-08-29 | 10.900 | 10.800 | -0.700 | -6.09% | 10.500 | 11.000 | 35257 | 3779 | 10.63% |
| 2024-08-28 | 10.000 | 11.500 | 1.640 | 16.63% | 9.900 | 12.280 | 46158 | 5258 | 13.91% |
| 2024-08-27 | 10.000 | 9.860 | -0.140 | -1.40% | 9.760 | 10.080 | 3356 | 329 | 1.01% |
| 2024-08-26 | 10.080 | 10.000 | 0.070 | 0.70% | 9.930 | 10.170 | 3004 | 301 | 0.91% |