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 | 24.680 | 25.580 | 0.850 | 3.44% | 24.200 | 25.880 | 28558 | 7221 | 7.47% |
| 2024-11-20 | 23.920 | 24.730 | 0.630 | 2.61% | 23.520 | 25.150 | 21243 | 5176 | 5.56% |
| 2024-11-19 | 24.610 | 24.100 | -0.900 | -3.60% | 21.560 | 25.230 | 33634 | 7860 | 8.80% |
| 2024-11-18 | 27.300 | 25.000 | -1.240 | -4.73% | 24.230 | 27.500 | 32591 | 8507 | 8.53% |
| 2024-11-15 | 25.360 | 26.240 | 1.130 | 4.50% | 24.670 | 27.230 | 45408 | 11973 | 11.88% |
| 2024-11-14 | 25.800 | 25.110 | -0.510 | -1.99% | 25.000 | 26.080 | 21976 | 5603 | 5.75% |
| 2024-11-13 | 25.350 | 25.620 | 0.270 | 1.07% | 23.540 | 25.660 | 28240 | 6964 | 7.39% |
| 2024-11-12 | 27.500 | 25.350 | -1.990 | -7.28% | 25.000 | 27.580 | 35785 | 9340 | 9.36% |
| 2024-11-11 | 27.200 | 27.340 | -0.210 | -0.76% | 26.000 | 28.350 | 34340 | 9303 | 8.98% |
| 2024-11-08 | 28.050 | 27.550 | 0.450 | 1.66% | 26.950 | 29.290 | 47336 | 13261 | 12.38% |
| 2024-11-07 | 25.880 | 27.100 | 1.550 | 6.07% | 24.660 | 27.290 | 44482 | 11696 | 11.64% |
| 2024-11-06 | 25.790 | 25.550 | -0.240 | -0.93% | 25.500 | 27.750 | 48197 | 12722 | 12.61% |
| 2024-11-05 | 24.000 | 25.790 | 1.970 | 8.27% | 23.910 | 26.100 | 38123 | 9622 | 9.97% |
| 2024-11-04 | 23.030 | 23.820 | 0.770 | 3.34% | 22.820 | 24.380 | 26170 | 6171 | 6.85% |
| 2024-11-01 | 26.900 | 23.050 | -5.550 | -19.41% | 23.050 | 27.590 | 48566 | 12212 | 12.71% |
| 2024-10-31 | 31.190 | 28.600 | -2.810 | -8.95% | 27.000 | 31.190 | 68576 | 19769 | 17.94% |
| 2024-10-30 | 27.000 | 31.410 | 4.550 | 16.94% | 26.760 | 32.160 | 86790 | 25232 | 22.71% |
| 2024-10-29 | 25.270 | 26.860 | 1.380 | 5.42% | 24.920 | 27.820 | 54023 | 14343 | 14.13% |
| 2024-10-28 | 25.000 | 25.480 | -0.730 | -2.79% | 23.480 | 26.460 | 48495 | 12158 | 12.69% |
| 2024-10-25 | 28.400 | 26.210 | -0.050 | -0.19% | 26.000 | 31.800 | 69255 | 19828 | 18.12% |
| 2024-10-24 | 25.600 | 26.260 | -0.200 | -0.76% | 24.420 | 27.850 | 49914 | 12928 | 13.06% |
| 2024-10-23 | 26.020 | 26.510 | 0.610 | 2.36% | 25.000 | 28.700 | 57569 | 15571 | 15.06% |
| 2024-10-22 | 33.970 | 25.900 | -8.180 | -24.00% | 25.900 | 34.000 | 84584 | 24830 | 22.13% |
| 2024-10-21 | 26.860 | 34.080 | 7.860 | 29.98% | 26.800 | 34.080 | 95999 | 29136 | 25.12% |
| 2024-10-18 | 21.600 | 26.220 | 3.930 | 17.63% | 20.500 | 28.200 | 106885 | 25624 | 27.96% |
| 2024-10-17 | 20.050 | 22.290 | 2.320 | 11.62% | 19.900 | 25.660 | 106724 | 24207 | 27.92% |
| 2024-10-16 | 18.000 | 19.970 | 0.650 | 3.36% | 17.770 | 20.600 | 52630 | 10193 | 13.77% |
| 2024-10-15 | 19.860 | 19.320 | -1.680 | -8.00% | 19.100 | 23.100 | 89050 | 18824 | 23.30% |
| 2024-10-14 | 16.510 | 21.000 | 4.770 | 29.39% | 15.150 | 21.000 | 77347 | 13721 | 20.24% |
| 2024-10-11 | 16.100 | 16.230 | -0.670 | -3.96% | 15.320 | 17.380 | 48816 | 7929 | 12.77% |
| 2024-10-10 | 18.000 | 16.900 | -0.700 | -3.98% | 16.050 | 19.660 | 60931 | 10805 | 15.94% |
| 2024-10-09 | 16.280 | 17.600 | -0.820 | -4.45% | 16.010 | 23.500 | 109017 | 21395 | 28.52% |
| 2024-10-08 | 18.420 | 18.420 | 4.250 | 29.99% | 16.950 | 18.420 | 87449 | 15854 | 22.88% |
| 2024-09-30 | 11.850 | 14.170 | 3.270 | 30.00% | 11.150 | 14.170 | 93855 | 12061 | 24.55% |
| 2024-09-27 | 9.820 | 10.900 | 1.120 | 11.45% | 9.690 | 11.490 | 64301 | 6786 | 16.82% |
| 2024-09-26 | 9.870 | 9.780 | -0.130 | -1.31% | 9.450 | 9.870 | 34284 | 3311 | 8.97% |
| 2024-09-25 | 9.610 | 9.910 | -0.040 | -0.40% | 9.520 | 10.080 | 49527 | 4866 | 12.96% |
| 2024-09-24 | 9.610 | 9.950 | -0.350 | -3.40% | 9.330 | 10.150 | 66239 | 6419 | 17.33% |
| 2024-09-23 | 10.500 | 10.300 | 0.200 | 1.98% | 10.120 | 11.340 | 79795 | 8611 | 20.92% |
| 2024-09-20 | 8.780 | 10.100 | 1.490 | 17.31% | 8.650 | 10.990 | 70386 | 7023 | 18.45% |
| 2024-09-19 | 8.350 | 8.610 | 0.230 | 2.74% | 8.340 | 8.610 | 11525 | 978 | 3.02% |
| 2024-09-18 | 8.420 | 8.380 | -0.120 | -1.41% | 8.270 | 8.680 | 6581 | 555 | 1.73% |
| 2024-09-13 | 8.360 | 8.500 | 0.080 | 0.95% | 8.210 | 8.680 | 12023 | 1016 | 3.15% |
| 2024-09-12 | 8.470 | 8.420 | -0.030 | -0.36% | 8.330 | 8.630 | 5187 | 439 | 1.36% |
| 2024-09-11 | 8.550 | 8.450 | -0.100 | -1.17% | 8.340 | 8.550 | 4915 | 413 | 1.29% |
| 2024-09-10 | 8.570 | 8.550 | 0.070 | 0.83% | 8.220 | 8.600 | 5140 | 433 | 1.35% |
| 2024-09-09 | 8.510 | 8.480 | 0.060 | 0.71% | 8.400 | 8.560 | 3997 | 337 | 1.05% |
| 2024-09-06 | 8.850 | 8.420 | -0.340 | -3.88% | 8.360 | 8.850 | 9074 | 779 | 2.38% |
| 2024-09-05 | 8.700 | 8.760 | 0.050 | 0.57% | 8.660 | 8.940 | 7524 | 662 | 1.97% |
| 2024-09-04 | 8.680 | 8.710 | -0.310 | -3.44% | 8.670 | 8.950 | 13494 | 1177 | 3.54% |
| 2024-09-03 | 8.390 | 9.020 | 0.400 | 4.64% | 8.390 | 9.500 | 21949 | 1982 | 5.75% |
| 2024-09-02 | 8.940 | 8.620 | -0.320 | -3.58% | 8.520 | 9.010 | 12355 | 1076 | 3.24% |
| 2024-08-30 | 8.370 | 8.940 | 0.640 | 7.71% | 8.330 | 9.070 | 23729 | 2085 | 6.22% |
| 2024-08-29 | 8.210 | 8.300 | 0.020 | 0.24% | 8.180 | 8.460 | 4894 | 408 | 1.28% |
| 2024-08-28 | 8.390 | 8.280 | -0.100 | -1.19% | 8.170 | 8.500 | 7893 | 656 | 2.07% |
| 2024-08-27 | 8.640 | 8.380 | -0.180 | -2.10% | 8.210 | 8.640 | 5451 | 455 | 1.43% |
| 2024-08-26 | 8.510 | 8.560 | 0.060 | 0.71% | 8.420 | 8.640 | 5698 | 485 | 1.49% |
| 2024-08-23 | 8.620 | 8.500 | -0.250 | -2.86% | 8.310 | 8.730 | 11372 | 966 | 2.98% |
| 2024-08-22 | 9.140 | 8.750 | -0.340 | -3.74% | 8.730 | 9.140 | 12375 | 1099 | 3.24% |
| 2024-08-21 | 8.810 | 9.090 | 0.280 | 3.18% | 8.680 | 9.410 | 20229 | 1843 | 5.30% |
| 2024-08-20 | 8.680 | 8.810 | 0.130 | 1.50% | 8.630 | 9.180 | 15539 | 1391 | 4.07% |
| 2024-08-19 | 9.000 | 8.680 | -0.290 | -3.23% | 8.620 | 9.000 | 9366 | 822 | 2.46% |
| 2024-08-16 | 9.060 | 8.970 | 0.000 | 0.00% | 8.940 | 9.190 | 11807 | 1069 | 3.10% |
| 2024-08-15 | 8.850 | 8.970 | 0.070 | 0.79% | 8.700 | 9.100 | 12238 | 1096 | 3.21% |
| 2024-08-14 | 8.980 | 8.900 | 0.030 | 0.34% | 8.700 | 8.980 | 8814 | 775 | 2.31% |
| 2024-08-13 | 8.780 | 8.870 | 0.150 | 1.72% | 8.650 | 8.870 | 7481 | 653 | 1.96% |