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 | 28.000 | 27.220 | -1.020 | -3.61% | 26.800 | 28.500 | 76096 | 20828 | 15.75% |
| 2024-11-20 | 27.600 | 28.240 | 0.010 | 0.04% | 25.880 | 29.680 | 113494 | 30993 | 23.49% |
| 2024-11-19 | 23.000 | 28.230 | 5.630 | 24.91% | 22.800 | 28.390 | 131143 | 34373 | 27.15% |
| 2024-11-18 | 25.370 | 22.600 | -2.410 | -9.64% | 22.050 | 25.380 | 44892 | 10580 | 9.29% |
| 2024-11-15 | 25.070 | 25.010 | -0.060 | -0.24% | 23.600 | 25.750 | 55125 | 13662 | 11.41% |
| 2024-11-14 | 25.900 | 25.070 | -0.790 | -3.05% | 24.990 | 26.490 | 37278 | 9639 | 7.72% |
| 2024-11-13 | 26.430 | 25.860 | -1.110 | -4.12% | 24.800 | 27.000 | 52233 | 13372 | 10.81% |
| 2024-11-12 | 26.300 | 26.970 | 0.670 | 2.55% | 26.080 | 28.380 | 61952 | 16821 | 12.82% |
| 2024-11-11 | 26.900 | 26.300 | -1.400 | -5.05% | 25.000 | 27.000 | 75067 | 19517 | 15.54% |
| 2024-11-08 | 28.500 | 27.700 | -2.400 | -7.97% | 27.190 | 31.450 | 105957 | 30403 | 21.93% |
| 2024-11-07 | 32.550 | 30.100 | -5.900 | -16.39% | 29.980 | 35.500 | 129020 | 41822 | 26.71% |
| 2024-11-06 | 27.700 | 36.000 | 7.030 | 24.27% | 26.710 | 36.000 | 192990 | 57463 | 39.95% |
| 2024-11-05 | 34.000 | 28.970 | -0.860 | -2.88% | 28.000 | 38.300 | 213072 | 68484 | 44.11% |
| 2024-11-04 | 22.910 | 29.830 | 6.880 | 29.98% | 21.820 | 29.830 | 160622 | 44175 | 33.25% |
| 2024-11-01 | 18.740 | 22.950 | 2.180 | 10.50% | 18.500 | 26.050 | 162693 | 35908 | 33.68% |
| 2024-10-31 | 17.000 | 20.770 | 2.180 | 11.73% | 16.800 | 24.160 | 171920 | 36245 | 35.59% |
| 2024-10-30 | 16.890 | 18.590 | 4.290 | 30.00% | 16.330 | 18.590 | 172157 | 31242 | 35.64% |
| 2024-10-29 | 12.200 | 14.300 | 3.300 | 30.00% | 12.200 | 14.300 | 69108 | 9227 | 14.31% |
| 2024-10-28 | 10.210 | 11.000 | 0.790 | 7.74% | 9.900 | 11.000 | 43827 | 4608 | 9.07% |
| 2024-10-25 | 10.330 | 10.210 | 0.090 | 0.89% | 10.000 | 11.230 | 60536 | 6439 | 12.53% |
| 2024-10-24 | 9.560 | 10.120 | 0.540 | 5.64% | 9.560 | 10.230 | 50267 | 4994 | 10.41% |
| 2024-10-23 | 9.070 | 9.580 | 0.420 | 4.59% | 9.070 | 9.770 | 33387 | 3193 | 6.91% |
| 2024-10-22 | 9.890 | 9.160 | -0.590 | -6.05% | 9.050 | 9.890 | 32256 | 3030 | 6.68% |
| 2024-10-21 | 9.060 | 9.750 | 0.800 | 8.94% | 9.020 | 9.800 | 53252 | 5037 | 11.02% |
| 2024-10-18 | 8.420 | 8.950 | 0.580 | 6.93% | 8.330 | 9.210 | 36129 | 3196 | 7.48% |
| 2024-10-17 | 8.280 | 8.370 | 0.220 | 2.70% | 8.000 | 8.880 | 29690 | 2529 | 6.15% |
| 2024-10-16 | 7.700 | 8.150 | 0.270 | 3.43% | 7.610 | 8.180 | 18974 | 1529 | 3.93% |
| 2024-10-15 | 7.960 | 7.880 | -0.070 | -0.88% | 7.780 | 8.280 | 14290 | 1156 | 2.96% |
| 2024-10-14 | 7.610 | 7.950 | 0.350 | 4.61% | 7.560 | 7.950 | 12718 | 991 | 2.63% |
| 2024-10-11 | 8.090 | 7.600 | -0.500 | -6.17% | 7.470 | 8.200 | 16584 | 1295 | 3.43% |
| 2024-10-10 | 8.280 | 8.100 | -0.100 | -1.22% | 7.900 | 8.550 | 21685 | 1793 | 4.49% |
| 2024-10-09 | 9.250 | 8.200 | -1.660 | -16.84% | 8.180 | 9.270 | 32150 | 2833 | 6.66% |
| 2024-10-08 | 9.770 | 9.860 | 1.720 | 21.13% | 8.590 | 10.160 | 68599 | 6430 | 14.20% |
| 2024-09-30 | 7.210 | 8.140 | 1.230 | 17.80% | 7.050 | 8.340 | 36964 | 2835 | 7.65% |
| 2024-09-27 | 6.550 | 6.970 | 0.490 | 7.56% | 6.550 | 7.190 | 29249 | 2001 | 6.05% |
| 2024-09-26 | 6.370 | 6.480 | 0.110 | 1.73% | 6.350 | 6.480 | 11936 | 766 | 2.47% |
| 2024-09-25 | 6.350 | 6.370 | 0.050 | 0.79% | 6.340 | 6.460 | 12741 | 816 | 2.64% |
| 2024-09-24 | 6.180 | 6.320 | 0.170 | 2.76% | 6.130 | 6.350 | 6485 | 407 | 1.34% |
| 2024-09-23 | 6.220 | 6.150 | -0.020 | -0.32% | 6.110 | 6.220 | 1808 | 111 | 0.37% |
| 2024-09-20 | 6.210 | 6.170 | -0.030 | -0.48% | 6.120 | 6.290 | 2444 | 151 | 0.51% |
| 2024-09-19 | 6.150 | 6.200 | 0.050 | 0.81% | 6.130 | 6.290 | 3836 | 238 | 0.79% |
| 2024-09-18 | 6.250 | 6.150 | -0.100 | -1.60% | 6.100 | 6.290 | 5016 | 310 | 1.04% |
| 2024-09-13 | 6.100 | 6.250 | 0.150 | 2.46% | 6.030 | 6.380 | 9913 | 615 | 2.05% |
| 2024-09-12 | 6.160 | 6.100 | -0.020 | -0.33% | 6.050 | 6.170 | 2446 | 149 | 0.51% |
| 2024-09-11 | 6.140 | 6.120 | -0.030 | -0.49% | 6.100 | 6.170 | 1061 | 64 | 0.22% |
| 2024-09-10 | 6.160 | 6.150 | 0.000 | 0.00% | 6.000 | 6.160 | 5164 | 313 | 1.07% |
| 2024-09-09 | 6.200 | 6.150 | -0.070 | -1.13% | 6.100 | 6.200 | 3028 | 186 | 0.63% |
| 2024-09-06 | 6.350 | 6.220 | -0.170 | -2.66% | 6.210 | 6.360 | 3823 | 239 | 0.79% |
| 2024-09-05 | 6.390 | 6.390 | 0.020 | 0.31% | 6.360 | 6.410 | 1365 | 87 | 0.28% |
| 2024-09-04 | 6.460 | 6.370 | -0.090 | -1.39% | 6.300 | 6.490 | 3060 | 194 | 0.65% |
| 2024-09-03 | 6.530 | 6.460 | -0.030 | -0.46% | 6.450 | 6.530 | 3039 | 197 | 0.65% |
| 2024-09-02 | 6.700 | 6.490 | -0.230 | -3.42% | 6.480 | 6.800 | 6330 | 417 | 1.34% |
| 2024-08-30 | 6.560 | 6.720 | 0.170 | 2.60% | 6.530 | 6.770 | 11612 | 776 | 2.47% |
| 2024-08-29 | 6.480 | 6.550 | 0.000 | 0.00% | 6.470 | 6.640 | 5322 | 349 | 1.13% |
| 2024-08-28 | 6.450 | 6.550 | 0.100 | 1.55% | 6.400 | 6.590 | 9063 | 591 | 1.92% |
| 2024-08-27 | 6.550 | 6.450 | 0.120 | 1.90% | 6.400 | 6.650 | 8573 | 558 | 1.82% |
| 2024-08-26 | 6.290 | 6.330 | 0.040 | 0.64% | 6.260 | 6.330 | 3894 | 244 | 0.82% |
| 2024-08-23 | 6.320 | 6.290 | -0.060 | -0.94% | 6.170 | 6.350 | 4248 | 265 | 0.90% |
| 2024-08-22 | 6.420 | 6.350 | -0.140 | -2.16% | 6.220 | 6.480 | 5107 | 323 | 1.08% |
| 2024-08-21 | 6.400 | 6.490 | 0.030 | 0.46% | 6.350 | 6.500 | 2961 | 189 | 0.62% |
| 2024-08-20 | 6.460 | 6.460 | 0.000 | 0.00% | 6.310 | 6.540 | 4752 | 305 | 1.00% |
| 2024-08-19 | 6.600 | 6.460 | -0.100 | -1.52% | 6.410 | 6.600 | 3881 | 251 | 0.82% |
| 2024-08-16 | 6.600 | 6.560 | -0.040 | -0.61% | 6.540 | 6.670 | 2710 | 178 | 0.57% |
| 2024-08-15 | 6.600 | 6.600 | 0.000 | 0.00% | 6.480 | 6.700 | 6442 | 424 | 1.36% |
| 2024-08-14 | 6.700 | 6.600 | -0.110 | -1.64% | 6.560 | 6.760 | 5096 | 338 | 1.08% |
| 2024-08-13 | 6.730 | 6.710 | -0.060 | -0.89% | 6.690 | 6.780 | 2674 | 179 | 0.56% |