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 | 31.300 | 30.600 | -0.480 | -1.54% | 29.860 | 31.580 | 43618 | 13396 | 16.08% |
| 2024-11-20 | 29.510 | 31.080 | 0.180 | 0.58% | 28.520 | 31.210 | 55042 | 16596 | 20.29% |
| 2024-11-19 | 31.280 | 30.900 | 0.390 | 1.28% | 28.500 | 32.890 | 70968 | 22067 | 26.16% |
| 2024-11-18 | 29.200 | 30.510 | 1.180 | 4.02% | 26.900 | 30.600 | 55350 | 16042 | 20.40% |
| 2024-11-15 | 30.000 | 29.330 | 0.320 | 1.10% | 28.600 | 30.300 | 42349 | 12503 | 15.61% |
| 2024-11-14 | 30.500 | 29.010 | -1.920 | -6.21% | 28.800 | 30.940 | 35118 | 10528 | 12.95% |
| 2024-11-13 | 28.750 | 30.930 | 0.940 | 3.13% | 28.730 | 30.970 | 40214 | 12079 | 14.83% |
| 2024-11-12 | 32.420 | 29.990 | -1.960 | -6.13% | 29.400 | 32.980 | 51362 | 15856 | 18.93% |
| 2024-11-11 | 32.300 | 31.950 | -1.610 | -4.80% | 30.500 | 33.000 | 58449 | 18485 | 21.55% |
| 2024-11-08 | 32.990 | 33.560 | 1.090 | 3.36% | 31.410 | 35.970 | 93532 | 31514 | 34.48% |
| 2024-11-07 | 34.300 | 32.470 | -4.120 | -11.26% | 31.300 | 36.200 | 133707 | 45021 | 49.29% |
| 2024-11-06 | 33.500 | 36.590 | 8.440 | 29.98% | 33.450 | 36.590 | 116693 | 42101 | 43.02% |
| 2024-11-05 | 26.980 | 28.150 | 2.070 | 7.94% | 26.090 | 28.770 | 78666 | 21668 | 29.00% |
| 2024-11-04 | 23.800 | 26.080 | 2.920 | 12.61% | 23.460 | 26.850 | 57270 | 14579 | 21.11% |
| 2024-11-01 | 28.170 | 23.160 | -6.340 | -21.49% | 23.000 | 29.200 | 83575 | 21779 | 30.81% |
| 2024-10-31 | 30.100 | 29.500 | 0.700 | 2.43% | 27.270 | 31.770 | 115313 | 34063 | 42.51% |
| 2024-10-30 | 27.160 | 28.800 | 0.800 | 2.86% | 26.690 | 31.000 | 103940 | 29896 | 38.32% |
| 2024-10-29 | 27.170 | 28.000 | -1.370 | -4.66% | 26.300 | 28.730 | 125526 | 34402 | 46.28% |
| 2024-10-28 | 23.230 | 29.370 | 5.620 | 23.66% | 23.110 | 29.810 | 139895 | 37882 | 51.57% |
| 2024-10-25 | 24.800 | 23.750 | -0.330 | -1.37% | 23.520 | 27.990 | 108081 | 27718 | 39.84% |
| 2024-10-24 | 22.970 | 24.080 | 0.590 | 2.51% | 22.800 | 24.970 | 82914 | 19892 | 30.57% |
| 2024-10-23 | 21.530 | 23.490 | 0.870 | 3.85% | 21.100 | 25.170 | 92168 | 21313 | 33.98% |
| 2024-10-22 | 28.900 | 22.620 | -3.350 | -12.90% | 20.220 | 28.900 | 149685 | 37941 | 55.18% |
| 2024-10-21 | 21.780 | 25.970 | 5.990 | 29.98% | 21.770 | 25.970 | 118766 | 28842 | 43.78% |
| 2024-10-18 | 15.600 | 19.980 | 4.610 | 29.99% | 14.920 | 19.980 | 141896 | 25883 | 52.31% |
| 2024-10-17 | 14.780 | 15.370 | 0.680 | 4.63% | 14.700 | 16.640 | 70859 | 11056 | 26.12% |
| 2024-10-16 | 13.820 | 14.690 | 0.510 | 3.60% | 13.610 | 15.120 | 30699 | 4469 | 11.32% |
| 2024-10-15 | 14.050 | 14.180 | 0.330 | 2.38% | 13.820 | 15.150 | 42049 | 6108 | 15.50% |
| 2024-10-14 | 13.280 | 13.850 | 0.750 | 5.73% | 12.950 | 14.220 | 23400 | 3207 | 8.63% |
| 2024-10-11 | 14.240 | 13.100 | -1.130 | -7.94% | 12.660 | 14.470 | 26993 | 3621 | 9.95% |
| 2024-10-10 | 14.990 | 14.230 | -0.480 | -3.26% | 14.230 | 15.760 | 35418 | 5269 | 13.06% |
| 2024-10-09 | 16.600 | 14.710 | -3.410 | -18.82% | 14.700 | 16.970 | 58926 | 9333 | 21.72% |
| 2024-10-08 | 17.380 | 18.120 | 3.910 | 27.52% | 15.450 | 18.270 | 75757 | 12824 | 27.93% |
| 2024-09-30 | 12.820 | 14.210 | 2.060 | 16.95% | 12.500 | 14.490 | 56852 | 7669 | 20.96% |
| 2024-09-27 | 11.550 | 12.150 | 0.850 | 7.52% | 11.420 | 12.390 | 36103 | 4300 | 13.31% |
| 2024-09-26 | 11.140 | 11.300 | 0.220 | 1.99% | 10.950 | 11.310 | 13050 | 1455 | 4.81% |
| 2024-09-25 | 11.280 | 11.080 | -0.040 | -0.36% | 11.000 | 11.420 | 13865 | 1556 | 5.11% |
| 2024-09-24 | 10.980 | 11.120 | 0.170 | 1.55% | 10.800 | 11.210 | 11496 | 1269 | 4.24% |
| 2024-09-23 | 11.000 | 10.950 | -0.290 | -2.58% | 10.860 | 11.220 | 11946 | 1314 | 4.40% |
| 2024-09-20 | 10.890 | 11.240 | 0.460 | 4.27% | 10.790 | 11.250 | 15414 | 1707 | 5.68% |
| 2024-09-19 | 10.850 | 10.780 | 0.040 | 0.37% | 10.680 | 10.970 | 6361 | 688 | 2.34% |
| 2024-09-18 | 10.800 | 10.740 | -0.090 | -0.83% | 10.620 | 10.940 | 4700 | 505 | 1.73% |
| 2024-09-13 | 10.850 | 10.830 | 0.080 | 0.74% | 10.570 | 11.170 | 10262 | 1116 | 3.78% |
| 2024-09-12 | 11.200 | 10.750 | -0.420 | -3.76% | 10.750 | 11.310 | 10672 | 1170 | 3.93% |
| 2024-09-11 | 11.360 | 11.170 | -0.200 | -1.76% | 11.100 | 11.360 | 4523 | 506 | 1.67% |
| 2024-09-10 | 11.280 | 11.370 | 0.130 | 1.16% | 11.110 | 11.380 | 4744 | 533 | 1.75% |
| 2024-09-09 | 11.360 | 11.240 | -0.180 | -1.58% | 11.150 | 11.480 | 6819 | 767 | 2.51% |
| 2024-09-06 | 11.690 | 11.420 | -0.250 | -2.14% | 11.330 | 11.890 | 10839 | 1249 | 4.00% |
| 2024-09-05 | 11.670 | 11.670 | -0.090 | -0.77% | 11.600 | 11.970 | 12153 | 1425 | 4.48% |
| 2024-09-04 | 12.160 | 11.760 | -0.290 | -2.41% | 11.750 | 12.260 | 16071 | 1931 | 5.92% |
| 2024-09-03 | 12.040 | 12.050 | -0.100 | -0.82% | 11.960 | 12.260 | 12575 | 1520 | 4.64% |
| 2024-09-02 | 12.060 | 12.150 | 0.020 | 0.16% | 11.870 | 12.370 | 18861 | 2278 | 6.95% |
| 2024-08-30 | 11.610 | 12.130 | 0.430 | 3.68% | 11.580 | 12.360 | 24019 | 2906 | 8.85% |
| 2024-08-29 | 11.520 | 11.700 | 0.170 | 1.47% | 11.350 | 11.900 | 16073 | 1871 | 5.93% |
| 2024-08-28 | 11.200 | 11.530 | 0.350 | 3.13% | 11.200 | 11.760 | 16395 | 1895 | 6.04% |
| 2024-08-27 | 11.660 | 11.180 | -0.450 | -3.87% | 11.150 | 11.750 | 9251 | 1042 | 3.41% |
| 2024-08-26 | 11.400 | 11.630 | 0.140 | 1.22% | 11.400 | 11.800 | 7295 | 849 | 2.69% |
| 2024-08-23 | 11.460 | 11.490 | 0.110 | 0.97% | 11.100 | 11.600 | 11119 | 1259 | 4.10% |
| 2024-08-22 | 11.700 | 11.380 | -0.460 | -3.89% | 11.350 | 11.960 | 13024 | 1497 | 4.80% |
| 2024-08-21 | 11.820 | 11.840 | -0.050 | -0.42% | 11.730 | 12.100 | 7575 | 901 | 2.79% |
| 2024-08-20 | 11.710 | 11.890 | 0.110 | 0.93% | 11.710 | 12.180 | 10595 | 1268 | 3.91% |
| 2024-08-19 | 12.150 | 11.780 | -0.280 | -2.32% | 11.600 | 12.150 | 12651 | 1492 | 4.66% |
| 2024-08-16 | 11.800 | 12.060 | 0.220 | 1.86% | 11.760 | 12.250 | 16867 | 2031 | 6.22% |
| 2024-08-15 | 11.820 | 11.840 | -0.070 | -0.59% | 11.660 | 12.100 | 12692 | 1506 | 4.68% |
| 2024-08-14 | 11.580 | 11.910 | 0.330 | 2.85% | 11.530 | 11.950 | 14226 | 1673 | 5.24% |
| 2024-08-13 | 11.450 | 11.580 | 0.110 | 0.96% | 11.360 | 11.670 | 8420 | 970 | 3.10% |