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 | 25.200 | 25.680 | 0.360 | 1.42% | 24.010 | 25.850 | 74600 | 18695 | 15.56% |
| 2024-11-20 | 23.490 | 25.320 | 1.480 | 6.21% | 23.450 | 25.980 | 84029 | 21233 | 17.52% |
| 2024-11-19 | 24.770 | 23.840 | -0.780 | -3.17% | 22.530 | 24.950 | 56431 | 13339 | 11.77% |
| 2024-11-18 | 24.400 | 24.620 | 0.420 | 1.74% | 23.000 | 24.880 | 59362 | 14292 | 12.38% |
| 2024-11-15 | 24.940 | 24.200 | -1.060 | -4.20% | 24.000 | 25.390 | 57714 | 14260 | 12.04% |
| 2024-11-14 | 25.450 | 25.260 | -0.290 | -1.14% | 25.020 | 26.270 | 42934 | 11016 | 8.95% |
| 2024-11-13 | 25.280 | 25.550 | 0.150 | 0.59% | 24.300 | 25.620 | 40563 | 10132 | 8.46% |
| 2024-11-12 | 25.980 | 25.400 | -0.090 | -0.35% | 24.800 | 26.500 | 47020 | 12049 | 9.81% |
| 2024-11-11 | 26.400 | 25.490 | -1.040 | -3.92% | 24.720 | 26.780 | 68006 | 17331 | 14.18% |
| 2024-11-08 | 27.000 | 26.530 | 0.000 | 0.00% | 25.860 | 27.980 | 81516 | 21970 | 17.00% |
| 2024-11-07 | 25.110 | 26.530 | 0.700 | 2.71% | 24.170 | 27.100 | 100526 | 26300 | 20.96% |
| 2024-11-06 | 27.400 | 25.830 | 0.880 | 3.53% | 25.180 | 29.770 | 139542 | 37786 | 29.10% |
| 2024-11-05 | 23.000 | 24.950 | 2.100 | 9.19% | 23.000 | 25.060 | 89610 | 21854 | 18.69% |
| 2024-11-04 | 21.800 | 22.850 | 0.860 | 3.91% | 21.770 | 22.990 | 58218 | 13153 | 12.14% |
| 2024-11-01 | 24.360 | 21.990 | -3.000 | -12.00% | 21.800 | 25.090 | 80792 | 18672 | 16.85% |
| 2024-10-31 | 25.810 | 24.990 | -0.340 | -1.34% | 24.330 | 26.260 | 92002 | 23208 | 19.19% |
| 2024-10-30 | 26.200 | 25.330 | -1.280 | -4.81% | 24.930 | 27.640 | 107818 | 28185 | 22.48% |
| 2024-10-29 | 26.300 | 26.610 | -1.380 | -4.93% | 25.650 | 27.660 | 147800 | 39346 | 30.82% |
| 2024-10-28 | 29.470 | 27.990 | -2.510 | -8.23% | 25.480 | 29.590 | 205223 | 56063 | 42.80% |
| 2024-10-25 | 26.000 | 30.500 | 6.600 | 27.62% | 23.600 | 31.070 | 225664 | 65961 | 52.74% |
| 2024-10-24 | 22.320 | 23.900 | 1.580 | 7.08% | 21.500 | 25.500 | 114258 | 26825 | 26.70% |
| 2024-10-23 | 20.160 | 22.320 | 0.650 | 3.00% | 19.740 | 24.920 | 116786 | 25726 | 27.29% |
| 2024-10-22 | 23.000 | 21.670 | -0.890 | -3.95% | 19.440 | 25.920 | 169738 | 38767 | 39.67% |
| 2024-10-21 | 18.000 | 22.560 | 5.200 | 29.95% | 18.000 | 22.560 | 135777 | 28305 | 31.73% |
| 2024-10-18 | 16.050 | 17.360 | 1.150 | 7.09% | 16.050 | 17.980 | 48244 | 8268 | 11.27% |
| 2024-10-17 | 16.020 | 16.210 | 0.350 | 2.21% | 16.000 | 17.180 | 41541 | 6836 | 9.71% |
| 2024-10-16 | 15.220 | 15.860 | 0.290 | 1.86% | 15.060 | 16.200 | 29600 | 4634 | 6.92% |
| 2024-10-15 | 15.110 | 15.570 | 0.400 | 2.64% | 14.910 | 16.080 | 25831 | 4040 | 6.04% |
| 2024-10-14 | 14.600 | 15.170 | 0.740 | 5.13% | 14.100 | 15.350 | 19169 | 2853 | 4.48% |
| 2024-10-11 | 15.190 | 14.430 | -0.950 | -6.18% | 14.160 | 15.300 | 25675 | 3748 | 6.00% |
| 2024-10-10 | 15.750 | 15.380 | -0.190 | -1.22% | 15.200 | 16.540 | 32661 | 5197 | 7.63% |
| 2024-10-09 | 17.700 | 15.570 | -3.100 | -16.60% | 15.100 | 17.810 | 53973 | 8949 | 12.61% |
| 2024-10-08 | 19.980 | 18.670 | 3.070 | 19.68% | 16.020 | 19.980 | 80955 | 14376 | 18.92% |
| 2024-09-30 | 14.010 | 15.600 | 2.410 | 18.27% | 13.800 | 16.100 | 41607 | 6242 | 9.72% |
| 2024-09-27 | 12.400 | 13.190 | 1.010 | 8.29% | 12.380 | 13.480 | 28699 | 3743 | 6.71% |
| 2024-09-26 | 11.990 | 12.180 | 0.280 | 2.35% | 11.680 | 12.290 | 8361 | 1001 | 1.95% |
| 2024-09-25 | 11.710 | 11.900 | 0.210 | 1.80% | 11.710 | 12.280 | 8560 | 1029 | 2.00% |
| 2024-09-24 | 11.390 | 11.690 | 0.310 | 2.72% | 11.380 | 11.760 | 6988 | 810 | 1.63% |
| 2024-09-23 | 11.350 | 11.380 | 0.080 | 0.71% | 11.190 | 11.520 | 3802 | 430 | 0.89% |
| 2024-09-20 | 11.350 | 11.300 | -0.050 | -0.44% | 11.270 | 11.400 | 2449 | 276 | 0.57% |
| 2024-09-19 | 11.260 | 11.350 | 0.230 | 2.07% | 11.150 | 11.430 | 5143 | 582 | 1.20% |
| 2024-09-18 | 11.200 | 11.120 | -0.170 | -1.51% | 11.040 | 11.350 | 4324 | 482 | 1.01% |
| 2024-09-13 | 11.120 | 11.290 | 0.120 | 1.07% | 11.020 | 11.560 | 6434 | 727 | 1.50% |
| 2024-09-12 | 11.130 | 11.170 | -0.020 | -0.18% | 11.130 | 11.270 | 2373 | 266 | 0.55% |
| 2024-09-11 | 11.050 | 11.190 | 0.050 | 0.45% | 11.050 | 11.250 | 2433 | 271 | 0.57% |
| 2024-09-10 | 11.140 | 11.140 | 0.020 | 0.18% | 11.040 | 11.190 | 2707 | 300 | 0.63% |
| 2024-09-09 | 11.050 | 11.120 | 0.020 | 0.18% | 11.000 | 11.290 | 4579 | 511 | 1.07% |
| 2024-09-06 | 11.300 | 11.100 | -0.320 | -2.80% | 11.100 | 11.400 | 4347 | 487 | 1.02% |
| 2024-09-05 | 11.150 | 11.420 | 0.210 | 1.87% | 11.150 | 11.610 | 8761 | 997 | 2.05% |
| 2024-09-04 | 11.410 | 11.210 | -0.220 | -1.92% | 11.150 | 11.410 | 4617 | 518 | 1.08% |
| 2024-09-03 | 11.790 | 11.430 | -0.280 | -2.39% | 11.420 | 11.830 | 7978 | 923 | 1.86% |
| 2024-09-02 | 11.890 | 11.710 | -0.280 | -2.34% | 11.690 | 11.900 | 5072 | 595 | 1.19% |
| 2024-08-30 | 11.850 | 11.990 | 0.170 | 1.44% | 11.800 | 12.200 | 8833 | 1058 | 2.06% |
| 2024-08-29 | 11.890 | 11.820 | -0.030 | -0.25% | 11.660 | 11.960 | 5467 | 645 | 1.28% |
| 2024-08-28 | 11.710 | 11.850 | 0.040 | 0.34% | 11.660 | 11.950 | 3773 | 445 | 0.88% |
| 2024-08-27 | 12.310 | 11.810 | -0.450 | -3.67% | 11.690 | 12.370 | 7029 | 836 | 1.64% |
| 2024-08-26 | 12.190 | 12.260 | 0.050 | 0.41% | 12.100 | 12.400 | 7096 | 820 | 1.66% |
| 2024-08-23 | 12.090 | 12.210 | 0.190 | 1.58% | 11.860 | 12.260 | 6360 | 762 | 1.49% |
| 2024-08-22 | 11.960 | 12.020 | -0.030 | -0.25% | 11.850 | 12.460 | 5415 | 655 | 1.27% |
| 2024-08-21 | 11.890 | 12.050 | 0.060 | 0.50% | 11.860 | 12.210 | 3901 | 469 | 0.91% |
| 2024-08-20 | 11.960 | 11.990 | 0.040 | 0.33% | 11.870 | 12.270 | 5592 | 675 | 1.31% |
| 2024-08-19 | 12.100 | 11.950 | -0.130 | -1.08% | 11.900 | 12.180 | 4090 | 491 | 0.96% |
| 2024-08-16 | 12.420 | 12.080 | -0.290 | -2.34% | 11.980 | 12.450 | 6180 | 754 | 1.44% |
| 2024-08-15 | 12.480 | 12.370 | -0.020 | -0.16% | 12.240 | 12.510 | 3040 | 377 | 0.71% |
| 2024-08-14 | 12.380 | 12.390 | 0.060 | 0.49% | 12.280 | 12.590 | 2578 | 319 | 0.60% |
| 2024-08-13 | 12.220 | 12.330 | 0.040 | 0.33% | 12.180 | 12.370 | 1967 | 241 | 0.46% |