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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 28.880 | 37.000 | 6.800 | 22.52% | 28.500 | 39.260 | 141302 | 51900 | 57.38% |
| 2024-11-21 | 26.990 | 30.200 | 2.360 | 8.48% | 26.900 | 34.000 | 94414 | 28390 | 38.34% |
| 2024-11-20 | 26.010 | 27.840 | 1.650 | 6.30% | 25.980 | 29.800 | 70403 | 19545 | 28.59% |
| 2024-11-19 | 27.890 | 26.190 | -3.200 | -10.89% | 23.450 | 28.180 | 70404 | 18139 | 28.59% |
| 2024-11-18 | 28.150 | 29.390 | 1.330 | 4.74% | 26.800 | 30.890 | 83838 | 24261 | 34.05% |
| 2024-11-15 | 26.930 | 28.060 | 1.910 | 7.30% | 26.920 | 31.990 | 88694 | 25782 | 36.02% |
| 2024-11-14 | 26.900 | 26.150 | -0.750 | -2.79% | 25.700 | 27.800 | 46176 | 12392 | 18.75% |
| 2024-11-13 | 25.000 | 26.900 | 1.150 | 4.47% | 24.500 | 27.520 | 53308 | 14275 | 21.65% |
| 2024-11-12 | 27.000 | 25.750 | -2.200 | -7.87% | 25.250 | 27.980 | 46223 | 12326 | 18.77% |
| 2024-11-11 | 25.720 | 27.950 | 1.450 | 5.47% | 24.880 | 28.960 | 68568 | 18470 | 27.85% |
| 2024-11-08 | 26.060 | 26.500 | -0.390 | -1.45% | 25.300 | 27.250 | 59003 | 15494 | 23.96% |
| 2024-11-07 | 24.600 | 26.890 | 2.130 | 8.60% | 24.250 | 28.580 | 83834 | 22295 | 34.05% |
| 2024-11-06 | 23.000 | 24.760 | 1.580 | 6.82% | 22.830 | 26.690 | 82580 | 20187 | 33.54% |
| 2024-11-05 | 21.790 | 23.180 | 1.380 | 6.33% | 21.370 | 23.430 | 60121 | 13638 | 24.42% |
| 2024-11-04 | 20.110 | 21.800 | 1.430 | 7.02% | 20.100 | 21.990 | 46136 | 9785 | 18.74% |
| 2024-11-01 | 24.110 | 20.370 | -4.850 | -19.23% | 20.320 | 24.410 | 69446 | 15655 | 28.20% |
| 2024-10-31 | 23.250 | 25.220 | -1.780 | -6.59% | 23.240 | 26.340 | 108514 | 26358 | 44.07% |
| 2024-10-30 | 28.000 | 27.000 | 0.330 | 1.24% | 24.700 | 34.110 | 153991 | 45160 | 62.54% |
| 2024-10-29 | 26.650 | 26.670 | 6.150 | 29.97% | 26.000 | 26.670 | 58111 | 15493 | 23.60% |
| 2024-10-28 | 18.700 | 20.520 | 1.200 | 6.21% | 18.160 | 20.520 | 65191 | 12732 | 26.47% |
| 2024-10-25 | 22.500 | 19.320 | -1.980 | -9.30% | 19.170 | 23.980 | 101073 | 22250 | 41.05% |
| 2024-10-24 | 19.900 | 21.300 | 0.070 | 0.33% | 19.580 | 21.980 | 93287 | 19324 | 37.88% |
| 2024-10-23 | 19.100 | 21.230 | 0.320 | 1.53% | 17.800 | 21.950 | 120569 | 23097 | 48.96% |
| 2024-10-22 | 18.000 | 20.910 | 1.920 | 10.11% | 16.430 | 24.680 | 146758 | 31189 | 59.60% |
| 2024-10-21 | 14.950 | 18.990 | 3.300 | 21.03% | 14.840 | 19.180 | 87701 | 15550 | 35.62% |
| 2024-10-18 | 15.410 | 15.690 | 0.920 | 6.23% | 14.690 | 15.900 | 40477 | 6262 | 16.44% |
| 2024-10-17 | 14.220 | 14.770 | 0.710 | 5.05% | 13.770 | 15.940 | 28404 | 4237 | 11.54% |
| 2024-10-16 | 13.750 | 14.060 | 0.040 | 0.29% | 13.660 | 14.450 | 7415 | 1039 | 3.01% |
| 2024-10-15 | 13.200 | 14.020 | 0.920 | 7.02% | 12.960 | 14.080 | 16738 | 2294 | 6.80% |
| 2024-10-14 | 12.560 | 13.100 | 0.500 | 3.97% | 12.490 | 13.200 | 5456 | 705 | 2.22% |
| 2024-10-11 | 13.930 | 12.600 | -1.330 | -9.55% | 12.510 | 13.930 | 13872 | 1818 | 5.63% |
| 2024-10-10 | 14.010 | 13.930 | 0.050 | 0.36% | 13.700 | 14.780 | 11265 | 1598 | 4.57% |
| 2024-10-09 | 15.050 | 13.880 | -2.720 | -16.39% | 13.880 | 15.900 | 18654 | 2761 | 7.58% |
| 2024-10-08 | 17.040 | 16.600 | 2.400 | 16.90% | 14.700 | 17.800 | 37645 | 6044 | 15.29% |
| 2024-09-30 | 12.390 | 14.200 | 2.310 | 19.43% | 12.390 | 15.010 | 22179 | 3094 | 9.01% |
| 2024-09-27 | 11.300 | 11.890 | 0.820 | 7.41% | 11.200 | 12.100 | 9845 | 1148 | 4.00% |
| 2024-09-26 | 10.800 | 11.070 | 0.240 | 2.22% | 10.650 | 11.140 | 3226 | 353 | 1.31% |
| 2024-09-25 | 10.840 | 10.830 | 0.030 | 0.28% | 10.790 | 11.120 | 2133 | 233 | 0.87% |
| 2024-09-24 | 10.630 | 10.800 | 0.160 | 1.50% | 10.560 | 10.900 | 1802 | 193 | 0.73% |
| 2024-09-23 | 10.820 | 10.640 | -0.050 | -0.47% | 10.510 | 10.820 | 1096 | 116 | 0.45% |
| 2024-09-20 | 10.910 | 10.690 | -0.140 | -1.29% | 10.680 | 10.910 | 2116 | 226 | 0.86% |
| 2024-09-19 | 10.810 | 10.830 | 0.020 | 0.19% | 10.780 | 10.980 | 590 | 64 | 0.24% |
| 2024-09-18 | 10.780 | 10.810 | -0.080 | -0.73% | 10.730 | 10.980 | 1613 | 175 | 0.65% |
| 2024-09-13 | 10.820 | 10.890 | 0.040 | 0.37% | 10.560 | 11.050 | 1943 | 210 | 0.79% |
| 2024-09-12 | 10.820 | 10.850 | -0.070 | -0.64% | 10.800 | 10.940 | 600 | 65 | 0.24% |
| 2024-09-11 | 10.770 | 10.920 | 0.020 | 0.18% | 10.670 | 10.940 | 763 | 82 | 0.31% |
| 2024-09-10 | 10.820 | 10.900 | 0.050 | 0.46% | 10.750 | 10.920 | 625 | 67 | 0.25% |
| 2024-09-09 | 11.020 | 10.850 | -0.240 | -2.16% | 10.850 | 11.040 | 1230 | 134 | 0.50% |
| 2024-09-06 | 11.050 | 11.090 | 0.090 | 0.82% | 11.000 | 11.510 | 3692 | 416 | 1.50% |
| 2024-09-05 | 10.940 | 11.000 | 0.060 | 0.55% | 10.940 | 11.170 | 1011 | 111 | 0.41% |
| 2024-09-04 | 10.750 | 10.940 | 0.190 | 1.77% | 10.710 | 10.950 | 657 | 71 | 0.27% |
| 2024-09-03 | 10.800 | 10.750 | -0.050 | -0.46% | 10.710 | 10.940 | 679 | 73 | 0.28% |
| 2024-09-02 | 10.930 | 10.800 | -0.230 | -2.09% | 10.800 | 11.060 | 1502 | 164 | 0.61% |
| 2024-08-30 | 10.910 | 11.030 | 0.130 | 1.19% | 10.770 | 11.140 | 1862 | 205 | 0.76% |
| 2024-08-29 | 10.650 | 10.900 | 0.170 | 1.58% | 10.400 | 10.920 | 1099 | 117 | 0.45% |
| 2024-08-28 | 10.750 | 10.730 | 0.000 | 0.00% | 10.650 | 10.890 | 1112 | 119 | 0.45% |
| 2024-08-27 | 10.500 | 10.730 | 0.120 | 1.13% | 10.500 | 10.750 | 843 | 89 | 0.34% |
| 2024-08-26 | 10.460 | 10.610 | 0.110 | 1.05% | 10.460 | 10.670 | 363 | 38 | 0.15% |
| 2024-08-23 | 10.600 | 10.500 | -0.100 | -0.94% | 10.350 | 10.670 | 658 | 68 | 0.27% |
| 2024-08-22 | 11.000 | 10.600 | -0.440 | -3.99% | 10.500 | 11.190 | 4734 | 505 | 1.92% |
| 2024-08-21 | 10.960 | 11.040 | 0.010 | 0.09% | 10.950 | 11.350 | 2181 | 242 | 0.89% |
| 2024-08-20 | 10.780 | 11.030 | 0.110 | 1.01% | 10.780 | 11.030 | 1008 | 110 | 0.41% |
| 2024-08-19 | 10.820 | 10.920 | -0.010 | -0.09% | 10.820 | 10.960 | 409 | 44 | 0.17% |
| 2024-08-16 | 10.770 | 10.930 | 0.200 | 1.86% | 10.730 | 10.950 | 1270 | 138 | 0.52% |
| 2024-08-15 | 10.710 | 10.730 | 0.010 | 0.09% | 10.700 | 10.890 | 1122 | 121 | 0.46% |