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 | 24.500 | 24.570 | 0.080 | 0.33% | 24.130 | 24.980 | 57862 | 14195 | 12.82% |
| 2024-12-02 | 24.000 | 24.490 | -0.360 | -1.45% | 23.820 | 24.770 | 65851 | 16026 | 14.59% |
| 2024-11-29 | 24.050 | 24.850 | 0.130 | 0.53% | 22.440 | 25.500 | 105302 | 24997 | 23.32% |
| 2024-11-28 | 25.790 | 24.720 | -2.040 | -7.62% | 24.650 | 26.800 | 94114 | 24129 | 20.84% |
| 2024-11-27 | 25.100 | 26.760 | 2.010 | 8.12% | 24.310 | 26.990 | 111744 | 29076 | 24.75% |
| 2024-11-26 | 26.120 | 24.750 | -2.470 | -9.07% | 24.170 | 26.120 | 97487 | 24341 | 21.59% |
| 2024-11-25 | 28.000 | 27.220 | -2.160 | -7.35% | 25.700 | 29.000 | 123141 | 33479 | 27.27% |
| 2024-11-22 | 32.900 | 29.380 | -4.920 | -14.34% | 28.280 | 36.660 | 156962 | 51460 | 34.76% |
| 2024-11-21 | 29.080 | 34.300 | 4.010 | 13.24% | 28.500 | 39.000 | 188856 | 63219 | 41.83% |
| 2024-11-20 | 23.000 | 30.290 | 6.990 | 30.00% | 20.890 | 30.290 | 179492 | 44547 | 39.75% |
| 2024-11-19 | 22.000 | 23.300 | -0.650 | -2.71% | 21.300 | 27.580 | 185740 | 44773 | 41.14% |
| 2024-11-18 | 21.000 | 23.950 | 5.520 | 29.95% | 20.380 | 23.950 | 130635 | 29955 | 28.93% |
| 2024-11-15 | 18.430 | 18.430 | 4.250 | 29.97% | 18.400 | 18.430 | 62471 | 11513 | 13.84% |
| 2024-11-14 | 13.370 | 14.180 | 0.810 | 6.06% | 13.010 | 15.970 | 76650 | 10887 | 16.98% |
| 2024-11-13 | 12.750 | 13.370 | 0.180 | 1.36% | 12.320 | 13.480 | 30199 | 3881 | 6.69% |
| 2024-11-12 | 13.370 | 13.190 | -0.030 | -0.23% | 12.520 | 13.800 | 35050 | 4655 | 7.76% |
| 2024-11-11 | 12.880 | 13.220 | 0.500 | 3.93% | 12.020 | 13.600 | 39425 | 5084 | 8.73% |
| 2024-11-08 | 14.480 | 12.720 | -0.950 | -6.95% | 12.680 | 14.480 | 46899 | 6304 | 10.39% |
| 2024-11-07 | 13.230 | 13.670 | 0.250 | 1.86% | 12.900 | 14.300 | 61351 | 8283 | 13.59% |
| 2024-11-06 | 12.500 | 13.420 | 0.320 | 2.44% | 12.420 | 15.880 | 89283 | 11981 | 19.77% |
| 2024-11-05 | 11.600 | 13.100 | 2.080 | 18.87% | 11.260 | 13.180 | 58904 | 6899 | 13.05% |
| 2024-11-04 | 9.980 | 11.020 | 1.220 | 12.45% | 9.810 | 11.180 | 42350 | 4472 | 9.38% |
| 2024-11-01 | 10.300 | 9.800 | -0.680 | -6.49% | 9.750 | 10.620 | 30279 | 3065 | 6.71% |
| 2024-10-31 | 11.240 | 10.480 | -0.810 | -7.17% | 10.000 | 11.240 | 47461 | 5015 | 10.51% |
| 2024-10-30 | 11.300 | 11.290 | 0.170 | 1.53% | 10.810 | 11.990 | 46628 | 5281 | 10.33% |
| 2024-10-29 | 10.360 | 11.120 | 0.920 | 9.02% | 10.350 | 11.550 | 64436 | 7058 | 14.27% |
| 2024-10-28 | 10.000 | 10.200 | 0.120 | 1.19% | 9.600 | 10.440 | 39588 | 3975 | 8.77% |
| 2024-10-25 | 10.590 | 10.080 | -0.670 | -6.23% | 10.080 | 11.600 | 70943 | 7729 | 15.71% |
| 2024-10-24 | 10.060 | 10.750 | 0.790 | 7.93% | 9.700 | 10.980 | 64075 | 6718 | 14.19% |
| 2024-10-23 | 9.570 | 9.960 | 0.490 | 5.17% | 9.500 | 10.320 | 33240 | 3298 | 7.36% |
| 2024-10-22 | 10.200 | 9.470 | -0.720 | -7.07% | 9.250 | 10.200 | 39879 | 3886 | 8.83% |
| 2024-10-21 | 9.230 | 10.190 | 1.020 | 11.12% | 9.230 | 10.310 | 54541 | 5419 | 12.08% |
| 2024-10-18 | 8.560 | 9.170 | 0.590 | 6.88% | 8.510 | 9.280 | 41134 | 3697 | 9.11% |
| 2024-10-17 | 8.500 | 8.580 | 0.260 | 3.13% | 8.370 | 9.020 | 41196 | 3571 | 9.12% |
| 2024-10-16 | 8.150 | 8.320 | -0.190 | -2.23% | 8.050 | 8.650 | 28633 | 2376 | 6.34% |
| 2024-10-15 | 9.240 | 8.510 | -0.090 | -1.05% | 8.510 | 9.380 | 38888 | 3500 | 8.61% |
| 2024-10-14 | 7.990 | 8.600 | 0.330 | 3.99% | 7.880 | 8.760 | 26759 | 2213 | 5.93% |
| 2024-10-11 | 9.650 | 8.270 | -1.180 | -12.49% | 8.080 | 9.650 | 38265 | 3361 | 8.48% |
| 2024-10-10 | 8.880 | 9.450 | 1.090 | 13.04% | 8.380 | 9.470 | 62905 | 5659 | 13.93% |
| 2024-10-09 | 8.990 | 8.360 | -1.660 | -16.57% | 8.280 | 9.560 | 36792 | 3265 | 8.15% |
| 2024-10-08 | 10.000 | 10.020 | 1.730 | 20.87% | 8.600 | 10.500 | 65421 | 6232 | 14.37% |
| 2024-09-30 | 7.270 | 8.290 | 1.280 | 18.26% | 7.120 | 8.320 | 52119 | 4091 | 11.45% |
| 2024-09-27 | 6.620 | 7.010 | 0.450 | 6.86% | 6.620 | 7.150 | 17520 | 1211 | 3.85% |
| 2024-09-26 | 6.480 | 6.560 | 0.070 | 1.08% | 6.420 | 6.580 | 3339 | 217 | 0.73% |
| 2024-09-25 | 6.520 | 6.490 | 0.000 | 0.00% | 6.480 | 6.660 | 4640 | 305 | 1.02% |
| 2024-09-24 | 6.410 | 6.490 | 0.120 | 1.88% | 6.310 | 6.550 | 4251 | 273 | 0.93% |
| 2024-09-23 | 6.420 | 6.370 | -0.030 | -0.47% | 6.310 | 6.420 | 1165 | 73 | 0.26% |
| 2024-09-20 | 6.410 | 6.400 | -0.030 | -0.47% | 6.310 | 6.450 | 1855 | 118 | 0.41% |
| 2024-09-19 | 6.370 | 6.430 | 0.070 | 1.10% | 6.340 | 6.490 | 2356 | 151 | 0.52% |
| 2024-09-18 | 6.330 | 6.360 | -0.010 | -0.16% | 6.260 | 6.450 | 2552 | 161 | 0.56% |
| 2024-09-13 | 6.150 | 6.370 | 0.180 | 2.91% | 6.150 | 6.420 | 4151 | 261 | 0.91% |
| 2024-09-12 | 6.230 | 6.190 | -0.060 | -0.96% | 6.120 | 6.300 | 609 | 37 | 0.13% |
| 2024-09-11 | 6.210 | 6.250 | -0.030 | -0.48% | 6.000 | 6.250 | 1191 | 73 | 0.26% |
| 2024-09-10 | 6.270 | 6.280 | 0.000 | 0.00% | 6.230 | 6.300 | 1922 | 120 | 0.42% |
| 2024-09-09 | 6.350 | 6.280 | -0.020 | -0.32% | 6.250 | 6.350 | 866 | 54 | 0.19% |
| 2024-09-06 | 6.430 | 6.300 | -0.050 | -0.79% | 6.300 | 6.430 | 1569 | 99 | 0.34% |
| 2024-09-05 | 6.360 | 6.350 | -0.010 | -0.16% | 6.310 | 6.400 | 922 | 58 | 0.20% |
| 2024-09-04 | 6.510 | 6.360 | -0.120 | -1.85% | 6.300 | 6.510 | 760 | 48 | 0.17% |
| 2024-09-03 | 6.520 | 6.480 | 0.080 | 1.25% | 6.380 | 6.520 | 1203 | 77 | 0.26% |
| 2024-09-02 | 6.430 | 6.400 | -0.080 | -1.23% | 6.400 | 6.530 | 1806 | 116 | 0.40% |
| 2024-08-30 | 6.310 | 6.480 | 0.090 | 1.41% | 6.310 | 6.520 | 4370 | 283 | 0.96% |
| 2024-08-29 | 6.280 | 6.390 | 0.080 | 1.27% | 6.280 | 6.420 | 1077 | 68 | 0.24% |
| 2024-08-28 | 6.300 | 6.310 | 0.000 | 0.00% | 6.300 | 6.470 | 1673 | 106 | 0.37% |
| 2024-08-27 | 6.300 | 6.310 | -0.040 | -0.63% | 6.230 | 6.380 | 1260 | 79 | 0.28% |
| 2024-08-26 | 6.310 | 6.350 | 0.000 | 0.00% | 6.310 | 6.450 | 1564 | 99 | 0.34% |