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 | 32.580 | 35.750 | 3.080 | 9.43% | 31.800 | 35.900 | 22478 | 7634 | 18.69% |
| 2024-11-20 | 30.700 | 32.670 | 1.340 | 4.28% | 30.230 | 32.780 | 15512 | 4919 | 12.90% |
| 2024-11-19 | 34.400 | 31.330 | -2.020 | -6.06% | 28.500 | 34.400 | 20571 | 6265 | 17.10% |
| 2024-11-18 | 34.000 | 33.350 | -1.620 | -4.63% | 32.050 | 38.000 | 21956 | 7542 | 18.26% |
| 2024-11-15 | 30.470 | 34.970 | 4.360 | 14.24% | 30.120 | 36.650 | 32326 | 10852 | 26.88% |
| 2024-11-14 | 30.360 | 30.610 | 0.250 | 0.82% | 30.160 | 32.930 | 24656 | 7775 | 20.50% |
| 2024-11-13 | 29.500 | 30.360 | 1.020 | 3.48% | 27.710 | 30.430 | 11573 | 3376 | 9.62% |
| 2024-11-12 | 29.270 | 29.340 | 0.080 | 0.27% | 28.220 | 30.750 | 10052 | 2974 | 8.36% |
| 2024-11-11 | 29.000 | 29.260 | 0.440 | 1.53% | 27.190 | 29.280 | 10026 | 2841 | 8.34% |
| 2024-11-08 | 31.470 | 28.820 | -2.200 | -7.09% | 28.780 | 31.640 | 15722 | 4730 | 13.07% |
| 2024-11-07 | 29.600 | 31.020 | 1.420 | 4.80% | 29.300 | 31.700 | 19795 | 6081 | 16.46% |
| 2024-11-06 | 28.580 | 29.600 | 1.320 | 4.67% | 28.280 | 31.430 | 25534 | 7645 | 21.23% |
| 2024-11-05 | 26.800 | 28.280 | 2.030 | 7.73% | 26.590 | 28.730 | 16207 | 4494 | 13.48% |
| 2024-11-04 | 24.900 | 26.250 | 1.310 | 5.25% | 24.900 | 26.290 | 10626 | 2728 | 8.83% |
| 2024-11-01 | 27.330 | 24.940 | -2.240 | -8.24% | 24.180 | 27.510 | 14346 | 3667 | 11.93% |
| 2024-10-31 | 28.800 | 27.180 | -2.000 | -6.85% | 27.010 | 29.340 | 17819 | 4985 | 14.82% |
| 2024-10-30 | 28.700 | 29.180 | 0.540 | 1.89% | 27.180 | 30.000 | 21065 | 5962 | 17.51% |
| 2024-10-29 | 27.980 | 28.640 | 1.240 | 4.53% | 27.800 | 29.660 | 32381 | 9271 | 26.92% |
| 2024-10-28 | 28.000 | 27.400 | -0.600 | -2.14% | 26.160 | 29.480 | 37872 | 10245 | 31.49% |
| 2024-10-25 | 24.680 | 28.000 | 3.820 | 15.80% | 24.680 | 31.430 | 56619 | 17275 | 47.08% |
| 2024-10-24 | 22.190 | 24.180 | 1.800 | 8.04% | 22.190 | 24.380 | 11557 | 2716 | 9.61% |
| 2024-10-23 | 21.610 | 22.380 | 0.300 | 1.36% | 21.610 | 22.970 | 9094 | 2044 | 7.56% |
| 2024-10-22 | 24.990 | 22.080 | -2.720 | -10.97% | 21.760 | 24.990 | 14699 | 3361 | 12.22% |
| 2024-10-21 | 21.680 | 24.800 | 3.000 | 13.76% | 21.680 | 24.880 | 17649 | 4148 | 14.67% |
| 2024-10-18 | 20.660 | 21.800 | 1.200 | 5.83% | 20.400 | 22.000 | 11467 | 2450 | 9.53% |
| 2024-10-17 | 20.640 | 20.600 | 0.340 | 1.68% | 20.330 | 22.100 | 9878 | 2089 | 8.21% |
| 2024-10-16 | 19.930 | 20.260 | 0.350 | 1.76% | 19.540 | 20.450 | 3635 | 731 | 3.02% |
| 2024-10-15 | 20.000 | 19.910 | 0.020 | 0.10% | 19.600 | 20.890 | 5723 | 1161 | 4.76% |
| 2024-10-14 | 19.580 | 19.890 | 0.790 | 4.14% | 18.450 | 19.930 | 4242 | 828 | 3.53% |
| 2024-10-11 | 19.610 | 19.100 | -0.730 | -3.68% | 18.410 | 19.860 | 5293 | 1008 | 4.40% |
| 2024-10-10 | 20.500 | 19.830 | -0.070 | -0.35% | 19.680 | 20.980 | 4814 | 971 | 4.00% |
| 2024-10-09 | 22.870 | 19.900 | -4.820 | -19.50% | 19.900 | 22.960 | 10064 | 2203 | 8.37% |
| 2024-10-08 | 23.990 | 24.720 | 4.820 | 24.22% | 21.170 | 24.980 | 19362 | 4467 | 16.10% |
| 2024-09-30 | 18.240 | 19.900 | 2.720 | 15.83% | 17.310 | 20.400 | 15946 | 3050 | 13.26% |
| 2024-09-27 | 16.000 | 17.180 | 1.180 | 7.38% | 15.850 | 17.380 | 8514 | 1417 | 7.08% |
| 2024-09-26 | 15.360 | 16.000 | 0.660 | 4.30% | 15.180 | 16.000 | 2187 | 338 | 1.82% |
| 2024-09-25 | 15.370 | 15.340 | 0.010 | 0.07% | 15.280 | 15.590 | 2349 | 362 | 1.95% |
| 2024-09-24 | 15.000 | 15.330 | 0.430 | 2.89% | 14.840 | 15.380 | 1808 | 273 | 1.50% |
| 2024-09-23 | 14.940 | 14.900 | 0.040 | 0.27% | 14.760 | 15.030 | 846 | 126 | 0.70% |
| 2024-09-20 | 14.950 | 14.860 | -0.030 | -0.20% | 14.790 | 14.950 | 256 | 37 | 0.21% |
| 2024-09-19 | 14.830 | 14.890 | 0.110 | 0.74% | 14.750 | 14.940 | 625 | 92 | 0.52% |
| 2024-09-18 | 14.970 | 14.780 | -0.170 | -1.14% | 14.610 | 14.970 | 711 | 104 | 0.59% |
| 2024-09-13 | 14.730 | 14.950 | 0.170 | 1.15% | 14.560 | 14.990 | 1608 | 238 | 1.34% |
| 2024-09-12 | 14.770 | 14.780 | -0.010 | -0.07% | 14.660 | 14.890 | 490 | 72 | 0.41% |
| 2024-09-11 | 14.850 | 14.790 | 0.000 | 0.00% | 14.710 | 14.910 | 234 | 34 | 0.19% |
| 2024-09-10 | 15.000 | 14.790 | -0.070 | -0.47% | 14.670 | 15.000 | 857 | 126 | 0.71% |
| 2024-09-09 | 14.930 | 14.860 | -0.140 | -0.93% | 14.760 | 14.990 | 578 | 85 | 0.48% |
| 2024-09-06 | 15.310 | 15.000 | -0.200 | -1.32% | 14.790 | 15.310 | 936 | 139 | 0.78% |
| 2024-09-05 | 15.260 | 15.200 | 0.180 | 1.20% | 14.970 | 15.260 | 765 | 115 | 0.64% |
| 2024-09-04 | 15.410 | 15.020 | -0.280 | -1.83% | 14.840 | 15.410 | 824 | 124 | 0.68% |
| 2024-09-03 | 15.490 | 15.300 | 0.000 | 0.00% | 15.210 | 15.490 | 318 | 48 | 0.26% |
| 2024-09-02 | 15.530 | 15.300 | -0.240 | -1.54% | 15.230 | 15.630 | 1131 | 174 | 0.94% |
| 2024-08-30 | 15.260 | 15.540 | 0.380 | 2.51% | 15.100 | 15.540 | 2348 | 361 | 1.95% |
| 2024-08-29 | 15.170 | 15.160 | 0.030 | 0.20% | 14.990 | 15.210 | 795 | 120 | 0.66% |
| 2024-08-28 | 14.990 | 15.130 | 0.090 | 0.60% | 14.840 | 15.150 | 780 | 117 | 0.65% |
| 2024-08-27 | 15.090 | 15.040 | -0.040 | -0.27% | 14.900 | 15.170 | 614 | 91 | 0.51% |
| 2024-08-26 | 15.000 | 15.080 | 0.330 | 2.24% | 14.900 | 15.170 | 1999 | 300 | 1.66% |
| 2024-08-23 | 14.760 | 14.750 | 0.200 | 1.37% | 14.600 | 14.850 | 524 | 77 | 0.44% |
| 2024-08-22 | 14.660 | 14.550 | -0.280 | -1.89% | 14.430 | 14.930 | 796 | 116 | 0.66% |
| 2024-08-21 | 14.760 | 14.830 | -0.010 | -0.07% | 14.700 | 14.960 | 465 | 68 | 0.39% |
| 2024-08-20 | 14.830 | 14.840 | 0.000 | 0.00% | 14.730 | 15.020 | 524 | 77 | 0.44% |
| 2024-08-19 | 15.010 | 14.840 | -0.130 | -0.87% | 14.650 | 15.140 | 545 | 80 | 0.45% |
| 2024-08-16 | 15.030 | 14.970 | 0.000 | 0.00% | 14.860 | 15.040 | 616 | 92 | 0.51% |
| 2024-08-15 | 14.710 | 14.970 | 0.170 | 1.15% | 14.700 | 14.970 | 913 | 135 | 0.76% |
| 2024-08-14 | 14.600 | 14.800 | -0.070 | -0.47% | 14.600 | 15.080 | 472 | 69 | 0.39% |
| 2024-08-13 | 14.630 | 14.870 | 0.110 | 0.75% | 14.630 | 14.930 | 476 | 70 | 0.40% |