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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 25.810 | 25.940 | 0.150 | 0.58% | 25.440 | 26.240 | 26067 | 6731 | 4.30% |
| 2024-12-02 | 25.100 | 25.790 | 0.840 | 3.37% | 24.620 | 26.070 | 37340 | 9569 | 6.16% |
| 2024-11-29 | 24.790 | 24.950 | 0.000 | 0.00% | 24.050 | 25.580 | 40135 | 9989 | 6.62% |
| 2024-11-28 | 26.140 | 24.950 | -0.870 | -3.37% | 24.910 | 26.490 | 49056 | 12666 | 8.09% |
| 2024-11-27 | 25.910 | 25.820 | 0.020 | 0.08% | 23.810 | 26.090 | 37394 | 9396 | 6.16% |
| 2024-11-26 | 27.780 | 25.800 | -2.480 | -8.77% | 25.730 | 27.870 | 50182 | 13482 | 8.27% |
| 2024-11-25 | 27.250 | 28.280 | 0.900 | 3.29% | 27.000 | 29.090 | 45412 | 12712 | 7.49% |
| 2024-11-22 | 29.600 | 27.380 | -1.560 | -5.39% | 27.300 | 30.300 | 66419 | 19261 | 10.95% |
| 2024-11-21 | 29.220 | 28.940 | -0.900 | -3.02% | 28.480 | 30.230 | 85679 | 24974 | 14.12% |
| 2024-11-20 | 27.300 | 29.840 | 0.990 | 3.43% | 27.000 | 31.470 | 119582 | 35070 | 19.71% |
| 2024-11-19 | 26.000 | 28.850 | 2.040 | 7.61% | 23.600 | 31.000 | 132134 | 35747 | 21.78% |
| 2024-11-18 | 30.390 | 26.810 | -3.570 | -11.75% | 26.810 | 30.800 | 84315 | 24099 | 13.90% |
| 2024-11-15 | 28.000 | 30.380 | 1.330 | 4.58% | 27.800 | 32.300 | 96919 | 29019 | 15.98% |
| 2024-11-14 | 28.680 | 29.050 | 0.780 | 2.76% | 28.580 | 30.300 | 85121 | 25171 | 14.03% |
| 2024-11-13 | 27.010 | 28.270 | 0.820 | 2.99% | 25.980 | 28.530 | 56167 | 15178 | 9.26% |
| 2024-11-12 | 28.330 | 27.450 | -0.570 | -2.03% | 27.000 | 30.330 | 67320 | 19315 | 11.10% |
| 2024-11-11 | 27.780 | 28.020 | -0.440 | -1.55% | 26.860 | 28.800 | 56940 | 15746 | 9.39% |
| 2024-11-08 | 28.070 | 28.460 | 0.710 | 2.56% | 27.700 | 30.730 | 79005 | 22825 | 13.02% |
| 2024-11-07 | 27.880 | 27.750 | -0.180 | -0.64% | 26.760 | 29.360 | 87547 | 24613 | 14.43% |
| 2024-11-06 | 26.260 | 27.930 | 1.730 | 6.60% | 26.030 | 31.800 | 105212 | 30386 | 17.34% |
| 2024-11-05 | 25.280 | 26.200 | 1.270 | 5.09% | 24.610 | 26.550 | 77830 | 20120 | 12.83% |
| 2024-11-04 | 23.300 | 24.930 | 1.850 | 8.02% | 22.880 | 24.950 | 58203 | 14021 | 9.59% |
| 2024-11-01 | 23.100 | 23.080 | -0.500 | -2.12% | 22.580 | 24.360 | 52862 | 12394 | 8.71% |
| 2024-10-31 | 24.500 | 23.580 | -1.830 | -7.20% | 23.190 | 25.370 | 78730 | 18960 | 12.98% |
| 2024-10-30 | 26.700 | 25.410 | 0.710 | 2.87% | 24.580 | 28.000 | 93505 | 24450 | 15.41% |
| 2024-10-29 | 24.400 | 24.700 | 0.230 | 0.94% | 23.590 | 25.980 | 80587 | 19971 | 13.28% |
| 2024-10-28 | 22.000 | 24.470 | 1.860 | 8.23% | 21.210 | 24.590 | 90408 | 21115 | 14.90% |
| 2024-10-25 | 20.600 | 22.610 | 1.980 | 9.60% | 20.570 | 26.000 | 134120 | 31637 | 22.11% |
| 2024-10-24 | 20.800 | 20.630 | 0.290 | 1.43% | 20.000 | 21.490 | 68492 | 14227 | 11.29% |
| 2024-10-23 | 19.190 | 20.340 | 0.840 | 4.31% | 18.960 | 20.830 | 53202 | 10727 | 8.77% |
| 2024-10-22 | 21.600 | 19.500 | -1.430 | -6.83% | 19.190 | 21.600 | 66154 | 13250 | 10.90% |
| 2024-10-21 | 18.560 | 20.930 | 2.140 | 11.39% | 18.560 | 21.810 | 97059 | 19582 | 16.00% |
| 2024-10-18 | 17.680 | 18.790 | 0.710 | 3.93% | 17.390 | 19.390 | 72034 | 13297 | 11.87% |
| 2024-10-17 | 18.300 | 18.080 | 0.240 | 1.35% | 18.010 | 19.580 | 48564 | 9020 | 8.01% |
| 2024-10-16 | 17.700 | 17.840 | -0.010 | -0.06% | 17.380 | 18.360 | 27210 | 4857 | 4.49% |
| 2024-10-15 | 17.250 | 17.850 | 0.350 | 2.00% | 17.060 | 18.600 | 44341 | 8003 | 7.31% |
| 2024-10-14 | 16.750 | 17.500 | 1.020 | 6.19% | 16.380 | 18.090 | 38785 | 6667 | 6.39% |
| 2024-10-11 | 17.920 | 16.480 | -1.970 | -10.68% | 15.730 | 17.930 | 53633 | 8917 | 8.84% |
| 2024-10-10 | 18.750 | 18.450 | 0.250 | 1.37% | 18.000 | 19.800 | 48549 | 9129 | 8.00% |
| 2024-10-09 | 20.880 | 18.200 | -2.730 | -13.04% | 17.890 | 20.880 | 78888 | 15474 | 13.00% |
| 2024-10-08 | 20.630 | 20.930 | 4.830 | 30.00% | 17.000 | 20.930 | 114524 | 22311 | 18.88% |
| 2024-09-30 | 14.030 | 16.100 | 3.070 | 23.56% | 13.450 | 16.320 | 87131 | 13045 | 14.36% |
| 2024-09-27 | 11.950 | 13.030 | 1.250 | 10.61% | 11.820 | 13.590 | 52468 | 6674 | 8.65% |
| 2024-09-26 | 11.530 | 11.780 | 0.180 | 1.55% | 11.360 | 11.780 | 14278 | 1652 | 2.35% |
| 2024-09-25 | 11.790 | 11.600 | -0.060 | -0.51% | 11.530 | 11.960 | 20881 | 2459 | 3.44% |
| 2024-09-24 | 11.440 | 11.660 | 0.320 | 2.82% | 11.310 | 11.740 | 10783 | 1244 | 1.78% |
| 2024-09-23 | 11.490 | 11.340 | -0.060 | -0.53% | 11.330 | 11.490 | 4708 | 536 | 0.78% |
| 2024-09-20 | 11.710 | 11.400 | -0.310 | -2.65% | 11.380 | 11.750 | 9328 | 1073 | 1.54% |
| 2024-09-19 | 11.680 | 11.710 | 0.090 | 0.77% | 11.630 | 11.880 | 11108 | 1308 | 1.83% |
| 2024-09-18 | 11.560 | 11.620 | -0.030 | -0.26% | 11.370 | 11.710 | 8695 | 1004 | 1.43% |
| 2024-09-13 | 11.560 | 11.650 | 0.100 | 0.87% | 11.370 | 11.750 | 14171 | 1641 | 2.34% |
| 2024-09-12 | 11.420 | 11.550 | 0.000 | 0.00% | 11.330 | 11.560 | 11813 | 1351 | 1.95% |
| 2024-09-11 | 11.240 | 11.550 | 0.380 | 3.40% | 11.170 | 11.560 | 15915 | 1824 | 2.62% |
| 2024-09-10 | 11.180 | 11.170 | 0.030 | 0.27% | 11.020 | 11.190 | 5587 | 620 | 0.92% |
| 2024-09-09 | 11.110 | 11.140 | -0.060 | -0.54% | 11.100 | 11.270 | 4735 | 528 | 0.78% |
| 2024-09-06 | 11.470 | 11.200 | -0.180 | -1.58% | 11.100 | 11.480 | 9144 | 1027 | 1.51% |
| 2024-09-05 | 11.500 | 11.380 | -0.240 | -2.07% | 11.340 | 11.550 | 11736 | 1339 | 1.93% |
| 2024-09-04 | 11.490 | 11.620 | 0.000 | 0.00% | 11.410 | 11.940 | 20861 | 2447 | 3.44% |
| 2024-09-03 | 11.250 | 11.620 | 0.420 | 3.75% | 11.190 | 11.710 | 14863 | 1711 | 2.45% |
| 2024-09-02 | 11.420 | 11.200 | -0.280 | -2.44% | 11.150 | 11.550 | 11224 | 1269 | 1.85% |
| 2024-08-30 | 11.700 | 11.480 | -0.070 | -0.61% | 11.440 | 11.830 | 19338 | 2252 | 3.19% |
| 2024-08-29 | 11.270 | 11.550 | 0.080 | 0.70% | 11.120 | 11.790 | 23211 | 2689 | 3.83% |
| 2024-08-28 | 11.800 | 11.470 | 0.150 | 1.33% | 11.430 | 12.100 | 35685 | 4220 | 5.88% |
| 2024-08-27 | 10.990 | 11.320 | 0.230 | 2.07% | 10.880 | 11.430 | 17238 | 1931 | 2.84% |
| 2024-08-26 | 10.620 | 11.090 | 0.490 | 4.62% | 10.620 | 11.450 | 17479 | 1945 | 2.88% |