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 | 28.860 | 30.280 | 1.980 | 7.00% | 27.870 | 30.280 | 19467 | 5751 | 13.86% |
| 2024-11-20 | 26.910 | 28.300 | 1.130 | 4.16% | 26.500 | 28.490 | 11682 | 3241 | 8.32% |
| 2024-11-19 | 27.900 | 27.170 | -1.000 | -3.55% | 25.180 | 28.350 | 14436 | 3840 | 10.28% |
| 2024-11-18 | 29.300 | 28.170 | -0.850 | -2.93% | 27.520 | 29.860 | 12092 | 3513 | 8.61% |
| 2024-11-15 | 29.030 | 29.020 | -0.100 | -0.34% | 28.380 | 29.940 | 10239 | 2981 | 7.29% |
| 2024-11-14 | 30.400 | 29.120 | -1.440 | -4.71% | 28.980 | 30.600 | 9923 | 2957 | 7.07% |
| 2024-11-13 | 29.450 | 30.560 | 1.410 | 4.84% | 28.000 | 30.570 | 13360 | 3911 | 9.51% |
| 2024-11-12 | 30.000 | 29.150 | -0.810 | -2.70% | 28.560 | 30.650 | 13153 | 3875 | 9.37% |
| 2024-11-11 | 30.700 | 29.960 | -0.390 | -1.29% | 28.690 | 30.700 | 15854 | 4686 | 11.29% |
| 2024-11-08 | 35.390 | 30.710 | -2.860 | -8.52% | 30.500 | 35.390 | 28399 | 9105 | 20.22% |
| 2024-11-07 | 31.990 | 33.570 | 1.800 | 5.67% | 31.000 | 35.770 | 33220 | 10974 | 23.66% |
| 2024-11-06 | 30.800 | 31.770 | 0.490 | 1.57% | 30.280 | 32.820 | 30913 | 9804 | 22.01% |
| 2024-11-05 | 30.240 | 31.280 | 1.630 | 5.50% | 29.080 | 31.800 | 26546 | 8101 | 18.90% |
| 2024-11-04 | 26.500 | 29.650 | 3.650 | 14.04% | 26.290 | 29.650 | 24816 | 6936 | 17.67% |
| 2024-11-01 | 29.010 | 26.000 | -4.300 | -14.19% | 26.000 | 29.330 | 24393 | 6700 | 17.37% |
| 2024-10-31 | 34.000 | 30.300 | 0.370 | 1.24% | 30.180 | 34.000 | 36602 | 11675 | 26.07% |
| 2024-10-30 | 29.900 | 29.930 | -0.230 | -0.76% | 28.320 | 31.450 | 28126 | 8341 | 20.03% |
| 2024-10-29 | 30.380 | 30.160 | 0.010 | 0.03% | 28.500 | 33.980 | 32649 | 9951 | 23.25% |
| 2024-10-28 | 29.600 | 30.150 | -0.330 | -1.08% | 28.000 | 30.680 | 16256 | 4766 | 11.58% |
| 2024-10-25 | 29.300 | 30.480 | 2.860 | 10.35% | 27.090 | 32.980 | 25533 | 7608 | 18.18% |
| 2024-10-24 | 24.820 | 27.620 | 2.820 | 11.37% | 24.630 | 28.900 | 21108 | 5628 | 15.03% |
| 2024-10-23 | 24.500 | 24.800 | -0.030 | -0.12% | 24.500 | 25.500 | 8563 | 2146 | 6.10% |
| 2024-10-22 | 26.990 | 24.830 | -1.300 | -4.98% | 24.200 | 26.990 | 14057 | 3528 | 10.01% |
| 2024-10-21 | 26.380 | 26.130 | 2.120 | 8.83% | 24.010 | 27.500 | 17811 | 4616 | 12.68% |
| 2024-10-18 | 22.810 | 24.010 | 1.430 | 6.33% | 22.500 | 24.500 | 13684 | 3249 | 9.74% |
| 2024-10-17 | 24.330 | 22.580 | 0.640 | 2.92% | 21.670 | 24.330 | 17185 | 4034 | 12.24% |
| 2024-10-16 | 20.010 | 21.940 | 1.140 | 5.48% | 20.010 | 22.000 | 9658 | 2067 | 6.88% |
| 2024-10-15 | 20.200 | 20.800 | 0.790 | 3.95% | 19.990 | 22.000 | 13144 | 2753 | 9.36% |
| 2024-10-14 | 19.180 | 20.010 | 0.860 | 4.49% | 19.030 | 20.370 | 8258 | 1628 | 5.88% |
| 2024-10-11 | 21.280 | 19.150 | -1.830 | -8.72% | 18.500 | 21.360 | 12991 | 2531 | 9.25% |
| 2024-10-10 | 22.850 | 20.980 | -1.130 | -5.11% | 20.550 | 22.990 | 8854 | 1942 | 6.30% |
| 2024-10-09 | 25.000 | 22.110 | -5.370 | -19.54% | 21.220 | 26.370 | 16113 | 3844 | 11.47% |
| 2024-10-08 | 28.000 | 27.480 | 4.390 | 19.01% | 24.240 | 29.300 | 27413 | 7236 | 19.52% |
| 2024-09-30 | 19.990 | 23.090 | 3.990 | 20.89% | 19.570 | 24.530 | 16296 | 3483 | 11.61% |
| 2024-09-27 | 16.860 | 19.100 | 2.400 | 14.37% | 16.730 | 19.100 | 12849 | 2328 | 9.15% |
| 2024-09-26 | 16.780 | 16.700 | 0.010 | 0.06% | 16.210 | 16.780 | 5017 | 829 | 3.57% |
| 2024-09-25 | 16.420 | 16.690 | 0.390 | 2.39% | 16.300 | 17.080 | 8734 | 1463 | 6.22% |
| 2024-09-24 | 16.000 | 16.300 | 0.210 | 1.31% | 15.850 | 16.380 | 3348 | 542 | 2.38% |
| 2024-09-23 | 15.790 | 16.090 | 0.210 | 1.32% | 15.680 | 16.110 | 1970 | 313 | 1.40% |
| 2024-09-20 | 15.710 | 15.880 | 0.110 | 0.70% | 15.560 | 16.070 | 2263 | 358 | 1.61% |
| 2024-09-19 | 15.500 | 15.770 | 0.290 | 1.87% | 15.200 | 15.840 | 2117 | 332 | 1.51% |
| 2024-09-18 | 15.660 | 15.480 | -0.010 | -0.06% | 15.080 | 15.660 | 1854 | 285 | 1.32% |
| 2024-09-13 | 15.910 | 15.490 | -0.160 | -1.02% | 15.050 | 15.910 | 2322 | 362 | 1.65% |
| 2024-09-12 | 15.790 | 15.650 | 0.050 | 0.32% | 15.520 | 15.880 | 1369 | 214 | 0.98% |
| 2024-09-11 | 15.590 | 15.600 | 0.140 | 0.91% | 15.250 | 15.660 | 1956 | 303 | 1.39% |
| 2024-09-10 | 15.100 | 15.460 | 0.320 | 2.11% | 14.970 | 15.500 | 2126 | 322 | 1.51% |
| 2024-09-09 | 15.500 | 15.140 | -0.410 | -2.64% | 15.050 | 15.500 | 2602 | 395 | 1.85% |
| 2024-09-06 | 16.280 | 15.550 | -0.150 | -0.96% | 15.330 | 16.280 | 4074 | 637 | 2.90% |
| 2024-09-05 | 15.100 | 15.700 | 0.530 | 3.49% | 15.100 | 15.940 | 4912 | 768 | 3.50% |
| 2024-09-04 | 15.000 | 15.170 | -0.150 | -0.98% | 14.990 | 15.400 | 3912 | 591 | 2.79% |
| 2024-09-03 | 14.990 | 15.320 | -0.100 | -0.65% | 14.790 | 15.680 | 7262 | 1105 | 5.17% |
| 2024-09-02 | 16.170 | 15.420 | 0.220 | 1.45% | 15.360 | 16.800 | 12507 | 2024 | 8.91% |
| 2024-08-30 | 14.280 | 15.200 | 1.200 | 8.57% | 14.150 | 15.580 | 6576 | 987 | 4.68% |
| 2024-08-29 | 14.160 | 14.000 | 0.010 | 0.07% | 13.770 | 14.180 | 853 | 119 | 0.61% |
| 2024-08-28 | 13.490 | 13.990 | 0.410 | 3.02% | 13.490 | 14.230 | 2795 | 388 | 1.99% |
| 2024-08-27 | 13.890 | 13.580 | -0.190 | -1.38% | 13.480 | 13.890 | 725 | 98 | 0.52% |
| 2024-08-26 | 13.880 | 13.770 | 0.060 | 0.44% | 13.650 | 13.940 | 1105 | 152 | 0.79% |
| 2024-08-23 | 14.140 | 13.710 | -0.500 | -3.52% | 13.540 | 14.380 | 2136 | 295 | 1.52% |
| 2024-08-22 | 14.890 | 14.210 | -0.590 | -3.99% | 14.210 | 14.950 | 1497 | 217 | 1.07% |
| 2024-08-21 | 14.520 | 14.800 | 0.090 | 0.61% | 14.520 | 14.860 | 1056 | 156 | 0.75% |
| 2024-08-20 | 14.570 | 14.710 | -0.030 | -0.20% | 14.530 | 14.890 | 1852 | 274 | 1.32% |
| 2024-08-19 | 14.550 | 14.740 | 0.010 | 0.07% | 14.550 | 14.930 | 431 | 63 | 0.31% |
| 2024-08-16 | 14.850 | 14.730 | 0.030 | 0.20% | 14.350 | 14.850 | 304 | 44 | 0.22% |
| 2024-08-15 | 14.800 | 14.700 | 0.130 | 0.89% | 14.320 | 14.870 | 1545 | 227 | 1.10% |