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 | 26.800 | 27.100 | 0.280 | 1.04% | 26.220 | 27.570 | 87578 | 23540 | 7.67% |
| 2024-11-20 | 26.200 | 26.820 | 0.610 | 2.33% | 25.530 | 27.200 | 91316 | 24151 | 8.00% |
| 2024-11-19 | 25.580 | 26.210 | 1.010 | 4.01% | 24.210 | 26.460 | 92397 | 23542 | 8.09% |
| 2024-11-18 | 27.000 | 25.200 | -1.560 | -5.83% | 24.520 | 27.400 | 78025 | 20068 | 6.84% |
| 2024-11-15 | 27.030 | 26.760 | -0.570 | -2.09% | 26.500 | 27.870 | 72682 | 19761 | 6.37% |
| 2024-11-14 | 28.170 | 27.330 | -0.730 | -2.60% | 27.230 | 28.900 | 75290 | 21224 | 6.60% |
| 2024-11-13 | 27.450 | 28.060 | 0.190 | 0.68% | 26.250 | 28.150 | 78404 | 21426 | 6.87% |
| 2024-11-12 | 28.910 | 27.870 | -0.600 | -2.11% | 26.750 | 29.300 | 100558 | 28114 | 8.81% |
| 2024-11-11 | 27.670 | 28.470 | 0.260 | 0.92% | 27.290 | 29.000 | 106371 | 29869 | 9.32% |
| 2024-11-08 | 29.190 | 28.210 | -0.300 | -1.05% | 27.770 | 30.400 | 125447 | 36429 | 10.99% |
| 2024-11-07 | 29.780 | 28.510 | -1.190 | -4.01% | 27.250 | 30.980 | 163466 | 47408 | 14.32% |
| 2024-11-06 | 29.410 | 29.700 | 1.800 | 6.45% | 27.600 | 31.000 | 230576 | 68288 | 20.20% |
| 2024-11-05 | 25.800 | 27.900 | 1.100 | 4.10% | 25.250 | 30.880 | 243726 | 67571 | 21.35% |
| 2024-11-04 | 22.150 | 26.800 | 5.380 | 25.12% | 22.000 | 27.360 | 200740 | 50668 | 17.59% |
| 2024-11-01 | 23.300 | 21.420 | -2.040 | -8.70% | 21.380 | 24.000 | 91476 | 20759 | 8.01% |
| 2024-10-31 | 24.410 | 23.460 | -1.380 | -5.56% | 22.820 | 24.970 | 129564 | 30774 | 11.35% |
| 2024-10-30 | 26.100 | 24.840 | -1.520 | -5.77% | 24.260 | 27.220 | 141874 | 36385 | 12.43% |
| 2024-10-29 | 25.000 | 26.360 | 0.800 | 3.13% | 24.500 | 27.480 | 161171 | 41881 | 14.12% |
| 2024-10-28 | 25.000 | 25.560 | 1.600 | 6.68% | 24.450 | 27.250 | 187717 | 47938 | 16.45% |
| 2024-10-25 | 26.280 | 23.960 | 0.260 | 1.10% | 23.320 | 28.680 | 264116 | 68492 | 23.14% |
| 2024-10-24 | 21.900 | 23.700 | 1.510 | 6.80% | 21.380 | 24.220 | 178703 | 41171 | 15.66% |
| 2024-10-23 | 21.000 | 22.190 | 0.300 | 1.37% | 20.650 | 23.730 | 173655 | 39204 | 15.21% |
| 2024-10-22 | 26.000 | 21.890 | -1.670 | -7.09% | 20.330 | 26.010 | 288584 | 67693 | 25.28% |
| 2024-10-21 | 19.270 | 23.560 | 5.430 | 29.95% | 19.250 | 23.560 | 311328 | 68134 | 27.27% |
| 2024-10-18 | 16.470 | 18.130 | 1.580 | 9.55% | 16.250 | 18.850 | 119091 | 21142 | 10.43% |
| 2024-10-17 | 16.400 | 16.550 | 0.480 | 2.99% | 16.240 | 17.770 | 93370 | 15761 | 8.18% |
| 2024-10-16 | 15.210 | 16.070 | 0.250 | 1.58% | 15.210 | 16.450 | 40971 | 6561 | 3.59% |
| 2024-10-15 | 15.740 | 15.820 | -0.090 | -0.57% | 15.610 | 16.570 | 55095 | 8735 | 4.83% |
| 2024-10-14 | 15.180 | 15.910 | 0.790 | 5.22% | 15.020 | 16.040 | 54452 | 8476 | 4.77% |
| 2024-10-11 | 16.140 | 15.120 | -1.430 | -8.64% | 14.890 | 16.650 | 61721 | 9625 | 5.41% |
| 2024-10-10 | 17.100 | 16.550 | -0.840 | -4.83% | 16.500 | 18.260 | 86237 | 15032 | 7.55% |
| 2024-10-09 | 18.000 | 17.390 | -3.130 | -15.25% | 17.390 | 19.870 | 114722 | 21230 | 10.05% |
| 2024-10-08 | 20.000 | 20.520 | 4.220 | 25.89% | 17.450 | 20.880 | 195581 | 37885 | 17.13% |
| 2024-09-30 | 14.400 | 16.300 | 2.620 | 19.15% | 13.770 | 16.850 | 140059 | 21350 | 12.27% |
| 2024-09-27 | 12.880 | 13.680 | 0.960 | 7.55% | 12.880 | 13.810 | 51113 | 6843 | 4.48% |
| 2024-09-26 | 12.280 | 12.720 | 0.350 | 2.83% | 12.230 | 12.790 | 20703 | 2606 | 1.81% |
| 2024-09-25 | 12.440 | 12.370 | -0.010 | -0.08% | 12.300 | 12.680 | 18339 | 2297 | 1.61% |
| 2024-09-24 | 12.180 | 12.380 | 0.200 | 1.64% | 11.900 | 12.430 | 16242 | 1988 | 1.42% |
| 2024-09-23 | 12.020 | 12.180 | 0.150 | 1.25% | 11.930 | 12.250 | 7587 | 919 | 0.66% |
| 2024-09-20 | 12.000 | 12.030 | 0.110 | 0.92% | 11.850 | 12.200 | 8727 | 1052 | 0.76% |
| 2024-09-19 | 11.940 | 11.920 | 0.070 | 0.59% | 11.730 | 12.110 | 8359 | 999 | 0.73% |
| 2024-09-18 | 11.990 | 11.850 | -0.220 | -1.82% | 11.700 | 12.100 | 8606 | 1023 | 0.75% |
| 2024-09-13 | 12.040 | 12.070 | 0.000 | 0.00% | 11.710 | 12.290 | 18264 | 2192 | 1.60% |
| 2024-09-12 | 12.420 | 12.070 | -0.310 | -2.50% | 12.050 | 12.450 | 9297 | 1135 | 0.81% |
| 2024-09-11 | 12.300 | 12.380 | -0.040 | -0.32% | 12.180 | 12.540 | 10680 | 1317 | 0.94% |
| 2024-09-10 | 12.190 | 12.420 | 0.390 | 3.24% | 12.040 | 12.530 | 16440 | 2027 | 1.44% |
| 2024-09-09 | 12.110 | 12.030 | -0.180 | -1.47% | 11.950 | 12.350 | 9306 | 1129 | 0.82% |
| 2024-09-06 | 12.400 | 12.210 | -0.110 | -0.89% | 12.120 | 12.460 | 8781 | 1077 | 0.77% |
| 2024-09-05 | 12.000 | 12.320 | 0.280 | 2.33% | 12.000 | 12.430 | 8723 | 1067 | 0.76% |
| 2024-09-04 | 12.050 | 12.040 | -0.110 | -0.91% | 11.900 | 12.180 | 8901 | 1072 | 0.78% |
| 2024-09-03 | 12.080 | 12.150 | 0.130 | 1.08% | 11.950 | 12.220 | 8314 | 1006 | 0.73% |
| 2024-09-02 | 12.430 | 12.020 | -0.480 | -3.84% | 11.990 | 12.650 | 19436 | 2301 | 1.70% |
| 2024-08-30 | 12.350 | 12.500 | 0.270 | 2.21% | 12.210 | 12.720 | 18029 | 2254 | 1.58% |
| 2024-08-29 | 12.000 | 12.230 | 0.110 | 0.91% | 11.930 | 12.490 | 13980 | 1716 | 1.22% |
| 2024-08-28 | 11.790 | 12.120 | 0.300 | 2.54% | 11.660 | 12.150 | 13288 | 1596 | 1.16% |
| 2024-08-27 | 11.600 | 11.820 | 0.270 | 2.34% | 11.550 | 11.880 | 14299 | 1680 | 1.25% |
| 2024-08-26 | 11.450 | 11.550 | 0.190 | 1.67% | 11.360 | 11.640 | 4923 | 567 | 0.43% |
| 2024-08-23 | 11.590 | 11.360 | -0.170 | -1.47% | 11.250 | 11.590 | 7841 | 893 | 0.69% |
| 2024-08-22 | 12.030 | 11.530 | -0.510 | -4.24% | 11.410 | 12.030 | 12073 | 1407 | 1.06% |
| 2024-08-21 | 11.740 | 12.040 | 0.270 | 2.29% | 11.510 | 12.080 | 11949 | 1421 | 1.05% |
| 2024-08-20 | 11.760 | 11.770 | 0.080 | 0.68% | 11.550 | 11.980 | 10033 | 1183 | 0.88% |
| 2024-08-19 | 12.040 | 11.690 | -0.340 | -2.83% | 11.680 | 12.100 | 9474 | 1121 | 0.83% |
| 2024-08-16 | 11.790 | 12.030 | 0.320 | 2.73% | 11.670 | 12.030 | 11795 | 1401 | 1.03% |
| 2024-08-15 | 11.510 | 11.710 | 0.120 | 1.04% | 11.470 | 11.920 | 9221 | 1079 | 0.81% |
| 2024-08-14 | 11.520 | 11.590 | -0.030 | -0.26% | 11.460 | 11.680 | 6608 | 765 | 0.58% |
| 2024-08-13 | 11.490 | 11.620 | 0.070 | 0.61% | 11.450 | 11.760 | 5607 | 648 | 0.49% |