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 | 24.500 | 24.100 | -0.600 | -2.43% | 23.810 | 24.780 | 112447 | 27232 | 8.37% |
| 2024-11-20 | 24.220 | 24.700 | -0.630 | -2.49% | 23.400 | 25.240 | 159163 | 38630 | 11.84% |
| 2024-11-19 | 24.000 | 25.330 | 1.320 | 5.50% | 23.230 | 26.000 | 223978 | 55806 | 16.67% |
| 2024-11-18 | 22.130 | 24.010 | 1.790 | 8.06% | 19.620 | 24.200 | 156763 | 34911 | 11.67% |
| 2024-11-15 | 22.600 | 22.220 | -0.900 | -3.89% | 22.120 | 23.450 | 80034 | 18249 | 5.96% |
| 2024-11-14 | 24.550 | 23.120 | -1.360 | -5.56% | 22.710 | 24.880 | 79146 | 18772 | 5.89% |
| 2024-11-13 | 23.000 | 24.480 | 1.920 | 8.51% | 22.560 | 24.480 | 108856 | 25625 | 8.10% |
| 2024-11-12 | 24.010 | 22.560 | -1.940 | -7.92% | 22.240 | 24.800 | 108656 | 25368 | 8.09% |
| 2024-11-11 | 24.400 | 24.500 | -0.860 | -3.39% | 23.760 | 25.340 | 121826 | 29591 | 9.07% |
| 2024-11-08 | 25.140 | 25.360 | 0.660 | 2.67% | 24.100 | 26.960 | 162300 | 41570 | 12.08% |
| 2024-11-07 | 24.000 | 24.700 | -1.200 | -4.63% | 24.000 | 26.880 | 184636 | 46028 | 13.74% |
| 2024-11-06 | 29.910 | 25.900 | 1.300 | 5.28% | 25.700 | 31.880 | 302424 | 87119 | 22.51% |
| 2024-11-05 | 20.990 | 24.600 | 5.660 | 29.88% | 20.380 | 24.600 | 248505 | 55703 | 18.49% |
| 2024-11-04 | 18.560 | 18.940 | 0.920 | 5.11% | 18.010 | 19.440 | 110937 | 20673 | 8.26% |
| 2024-11-01 | 22.080 | 18.020 | -4.740 | -20.83% | 17.850 | 22.150 | 189604 | 37180 | 14.11% |
| 2024-10-31 | 23.860 | 22.760 | -1.580 | -6.49% | 22.500 | 24.630 | 185817 | 43302 | 13.83% |
| 2024-10-30 | 22.560 | 24.340 | 0.690 | 2.92% | 22.520 | 25.560 | 208035 | 50537 | 15.48% |
| 2024-10-29 | 23.510 | 23.650 | -0.550 | -2.27% | 22.180 | 24.600 | 237910 | 55628 | 17.70% |
| 2024-10-28 | 26.260 | 24.200 | -1.230 | -4.84% | 23.000 | 26.780 | 292439 | 71607 | 21.76% |
| 2024-10-25 | 27.790 | 25.430 | -3.470 | -12.01% | 24.660 | 35.000 | 390462 | 115517 | 29.06% |
| 2024-10-24 | 24.500 | 28.900 | 3.180 | 12.36% | 24.000 | 31.490 | 341395 | 93454 | 25.41% |
| 2024-10-23 | 18.890 | 25.720 | 5.020 | 24.25% | 18.810 | 26.880 | 373691 | 84494 | 27.81% |
| 2024-10-22 | 23.550 | 20.700 | 2.580 | 14.24% | 20.020 | 23.550 | 411589 | 92165 | 30.63% |
| 2024-10-21 | 17.000 | 18.120 | 4.180 | 29.99% | 16.500 | 18.120 | 89994 | 15842 | 6.70% |
| 2024-10-18 | 11.000 | 13.940 | 3.210 | 29.92% | 10.300 | 13.940 | 262588 | 32057 | 19.54% |
| 2024-10-17 | 9.530 | 10.730 | 1.470 | 15.87% | 9.400 | 11.800 | 289482 | 30960 | 21.54% |
| 2024-10-16 | 8.400 | 9.260 | 0.510 | 5.83% | 8.210 | 9.600 | 142148 | 12913 | 10.58% |
| 2024-10-15 | 8.270 | 8.750 | 0.450 | 5.42% | 8.010 | 9.500 | 166689 | 14744 | 12.40% |
| 2024-10-14 | 7.480 | 8.300 | 0.930 | 12.62% | 7.370 | 8.380 | 102788 | 8134 | 7.65% |
| 2024-10-11 | 7.900 | 7.370 | -0.870 | -10.56% | 7.210 | 8.120 | 85980 | 6544 | 6.40% |
| 2024-10-10 | 9.050 | 8.240 | -1.010 | -10.92% | 8.220 | 9.500 | 134411 | 11809 | 10.00% |
| 2024-10-09 | 9.180 | 9.250 | -0.730 | -7.31% | 8.700 | 10.460 | 218758 | 21290 | 16.28% |
| 2024-10-08 | 9.980 | 9.980 | 2.300 | 29.95% | 8.880 | 9.980 | 218058 | 20941 | 16.23% |
| 2024-09-30 | 6.430 | 7.680 | 1.610 | 26.52% | 6.300 | 7.680 | 129832 | 9066 | 9.66% |
| 2024-09-27 | 5.620 | 6.070 | 0.540 | 9.76% | 5.620 | 6.300 | 79824 | 4764 | 5.94% |
| 2024-09-26 | 5.430 | 5.530 | 0.100 | 1.84% | 5.300 | 5.530 | 31074 | 1689 | 2.31% |
| 2024-09-25 | 5.480 | 5.430 | 0.040 | 0.74% | 5.400 | 5.580 | 32187 | 1767 | 2.40% |
| 2024-09-24 | 5.230 | 5.390 | 0.170 | 3.26% | 5.130 | 5.410 | 27606 | 1469 | 2.05% |
| 2024-09-23 | 5.280 | 5.220 | -0.050 | -0.95% | 5.220 | 5.330 | 12087 | 636 | 0.90% |
| 2024-09-20 | 5.250 | 5.270 | 0.040 | 0.76% | 5.210 | 5.320 | 15790 | 830 | 1.18% |
| 2024-09-19 | 5.120 | 5.230 | 0.110 | 2.15% | 5.120 | 5.280 | 22738 | 1185 | 1.69% |
| 2024-09-18 | 5.200 | 5.120 | -0.120 | -2.29% | 5.070 | 5.210 | 15954 | 818 | 1.19% |
| 2024-09-13 | 5.190 | 5.240 | 0.020 | 0.38% | 5.020 | 5.350 | 38786 | 2002 | 2.89% |
| 2024-09-12 | 5.290 | 5.220 | -0.030 | -0.57% | 5.220 | 5.380 | 15852 | 841 | 1.18% |
| 2024-09-11 | 5.350 | 5.250 | -0.110 | -2.05% | 5.220 | 5.350 | 16280 | 859 | 1.21% |
| 2024-09-10 | 5.330 | 5.360 | 0.050 | 0.94% | 5.260 | 5.420 | 19316 | 1029 | 1.44% |
| 2024-09-09 | 5.380 | 5.310 | -0.160 | -2.93% | 5.290 | 5.440 | 25484 | 1362 | 1.90% |
| 2024-09-06 | 5.500 | 5.470 | -0.040 | -0.73% | 5.470 | 5.680 | 36599 | 2040 | 2.72% |
| 2024-09-05 | 5.430 | 5.510 | 0.100 | 1.85% | 5.430 | 5.520 | 17685 | 968 | 1.32% |
| 2024-09-04 | 5.460 | 5.410 | -0.100 | -1.81% | 5.400 | 5.540 | 18931 | 1030 | 1.41% |
| 2024-09-03 | 5.400 | 5.510 | 0.030 | 0.55% | 5.400 | 5.560 | 19035 | 1046 | 1.42% |
| 2024-09-02 | 5.550 | 5.480 | -0.090 | -1.62% | 5.450 | 5.750 | 33195 | 1851 | 2.47% |
| 2024-08-30 | 5.410 | 5.570 | 0.210 | 3.92% | 5.410 | 5.720 | 48135 | 2691 | 3.58% |
| 2024-08-29 | 5.330 | 5.360 | 0.000 | 0.00% | 5.250 | 5.500 | 27715 | 1490 | 2.01% |
| 2024-08-28 | 5.410 | 5.360 | -0.020 | -0.37% | 5.260 | 5.480 | 23809 | 1276 | 1.73% |
| 2024-08-27 | 5.620 | 5.380 | -0.290 | -5.11% | 5.350 | 5.730 | 35128 | 1933 | 2.55% |
| 2024-08-26 | 5.330 | 5.670 | 0.330 | 6.18% | 5.310 | 5.740 | 57864 | 3228 | 4.20% |
| 2024-08-23 | 5.250 | 5.340 | -0.170 | -3.09% | 5.250 | 5.520 | 29974 | 1612 | 2.17% |
| 2024-08-22 | 5.770 | 5.510 | -0.300 | -5.16% | 5.410 | 5.800 | 41452 | 2324 | 3.01% |
| 2024-08-21 | 5.690 | 5.810 | 0.040 | 0.69% | 5.650 | 5.910 | 49348 | 2857 | 3.58% |
| 2024-08-20 | 5.570 | 5.770 | 0.280 | 5.10% | 5.500 | 5.980 | 70344 | 4066 | 5.10% |
| 2024-08-19 | 5.450 | 5.490 | -0.070 | -1.26% | 5.450 | 5.590 | 19323 | 1067 | 1.40% |
| 2024-08-16 | 5.500 | 5.560 | 0.060 | 1.09% | 5.370 | 5.560 | 30426 | 1665 | 2.21% |
| 2024-08-15 | 5.400 | 5.500 | 0.030 | 0.55% | 5.360 | 5.610 | 26930 | 1484 | 1.95% |
| 2024-08-14 | 5.600 | 5.470 | -0.150 | -2.67% | 5.450 | 5.620 | 23238 | 1281 | 1.69% |
| 2024-08-13 | 5.530 | 5.620 | 0.070 | 1.26% | 5.520 | 5.620 | 18072 | 1005 | 1.31% |