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 | 25.330 | 24.890 | 0.970 | 4.06% | 24.880 | 27.940 | 214690 | 56722 | 26.22% |
| 2024-11-20 | 22.790 | 23.920 | 0.790 | 3.42% | 21.970 | 23.930 | 114583 | 26179 | 13.99% |
| 2024-11-19 | 21.490 | 23.130 | 1.720 | 8.03% | 21.490 | 23.130 | 102082 | 22899 | 12.47% |
| 2024-11-18 | 23.800 | 21.410 | -2.870 | -11.82% | 20.660 | 24.590 | 106308 | 23586 | 12.98% |
| 2024-11-15 | 24.350 | 24.280 | -0.290 | -1.18% | 23.150 | 25.080 | 83113 | 20061 | 10.15% |
| 2024-11-14 | 25.360 | 24.570 | -0.540 | -2.15% | 24.500 | 26.500 | 89571 | 22896 | 10.94% |
| 2024-11-13 | 24.530 | 25.110 | 0.110 | 0.44% | 22.980 | 25.150 | 105050 | 25426 | 12.83% |
| 2024-11-12 | 26.500 | 25.000 | -1.630 | -6.12% | 24.500 | 27.650 | 119776 | 30572 | 14.63% |
| 2024-11-11 | 25.240 | 26.630 | 1.280 | 5.05% | 24.640 | 28.000 | 162733 | 43304 | 19.87% |
| 2024-11-08 | 25.710 | 25.350 | 0.180 | 0.72% | 24.990 | 26.000 | 116070 | 29474 | 14.17% |
| 2024-11-07 | 25.470 | 25.170 | -2.160 | -7.90% | 24.000 | 26.390 | 192402 | 48181 | 23.49% |
| 2024-11-06 | 28.710 | 27.330 | -0.680 | -2.43% | 26.010 | 29.090 | 220936 | 60659 | 26.98% |
| 2024-11-05 | 26.000 | 28.010 | 0.510 | 1.85% | 25.270 | 29.490 | 256122 | 69568 | 31.27% |
| 2024-11-04 | 26.000 | 27.500 | -2.340 | -7.84% | 23.850 | 32.200 | 248619 | 66607 | 30.36% |
| 2024-11-01 | 34.010 | 29.840 | -2.720 | -8.35% | 25.940 | 39.890 | 332976 | 114174 | 40.66% |
| 2024-10-31 | 27.000 | 32.560 | 7.510 | 29.98% | 26.740 | 32.560 | 341058 | 101247 | 41.65% |
| 2024-10-30 | 27.700 | 25.050 | -5.730 | -18.62% | 24.580 | 30.800 | 321072 | 86962 | 39.21% |
| 2024-10-29 | 25.920 | 30.780 | 7.100 | 29.98% | 25.600 | 30.780 | 268192 | 77047 | 32.75% |
| 2024-10-28 | 18.230 | 23.680 | 5.460 | 29.97% | 17.280 | 23.680 | 345668 | 71515 | 42.21% |
| 2024-10-25 | 14.000 | 18.220 | 4.200 | 29.96% | 12.910 | 18.220 | 290151 | 49430 | 35.43% |
| 2024-10-24 | 11.400 | 14.020 | 3.230 | 29.94% | 11.300 | 14.020 | 367056 | 47526 | 44.82% |
| 2024-10-23 | 8.150 | 10.790 | 2.490 | 30.00% | 8.000 | 10.790 | 223815 | 21878 | 27.33% |
| 2024-10-22 | 8.000 | 8.300 | -0.220 | -2.58% | 7.520 | 8.980 | 150594 | 12136 | 18.39% |
| 2024-10-21 | 8.010 | 8.520 | 1.120 | 15.14% | 7.680 | 8.880 | 159783 | 13378 | 19.51% |
| 2024-10-18 | 6.850 | 7.400 | 0.500 | 7.25% | 6.800 | 7.500 | 83874 | 6063 | 10.24% |
| 2024-10-17 | 6.750 | 6.900 | 0.250 | 3.76% | 6.680 | 7.390 | 93306 | 6533 | 11.39% |
| 2024-10-16 | 6.510 | 6.650 | -0.010 | -0.15% | 6.320 | 6.790 | 43957 | 2897 | 6.68% |
| 2024-10-15 | 6.620 | 6.660 | -0.190 | -2.77% | 6.620 | 6.980 | 54020 | 3676 | 8.21% |
| 2024-10-14 | 6.480 | 6.850 | 0.550 | 8.73% | 6.330 | 6.980 | 53126 | 3556 | 8.07% |
| 2024-10-11 | 6.880 | 6.300 | -0.750 | -10.64% | 6.200 | 7.000 | 48277 | 3164 | 7.34% |
| 2024-10-10 | 7.320 | 7.050 | 0.040 | 0.57% | 6.920 | 7.480 | 43403 | 3114 | 6.59% |
| 2024-10-09 | 7.600 | 7.010 | -1.490 | -17.53% | 7.000 | 8.050 | 79459 | 6033 | 12.07% |
| 2024-10-08 | 8.750 | 8.500 | 1.430 | 20.23% | 7.500 | 8.890 | 130876 | 10759 | 19.89% |
| 2024-09-30 | 6.100 | 7.070 | 1.210 | 20.65% | 5.920 | 7.360 | 120065 | 7851 | 18.24% |
| 2024-09-27 | 5.390 | 5.860 | 0.550 | 10.36% | 5.350 | 6.130 | 80001 | 4692 | 12.16% |
| 2024-09-26 | 5.240 | 5.310 | 0.100 | 1.92% | 5.150 | 5.330 | 17364 | 911 | 2.64% |
| 2024-09-25 | 5.200 | 5.210 | 0.070 | 1.36% | 5.160 | 5.280 | 16808 | 879 | 2.55% |
| 2024-09-24 | 5.040 | 5.140 | 0.130 | 2.59% | 5.010 | 5.150 | 13064 | 665 | 1.99% |
| 2024-09-23 | 5.040 | 5.010 | -0.060 | -1.18% | 5.010 | 5.070 | 5987 | 300 | 0.91% |
| 2024-09-20 | 5.080 | 5.070 | -0.020 | -0.39% | 5.030 | 5.100 | 7470 | 377 | 1.14% |
| 2024-09-19 | 5.060 | 5.090 | 0.010 | 0.20% | 5.050 | 5.160 | 11158 | 567 | 1.70% |
| 2024-09-18 | 5.160 | 5.080 | -0.130 | -2.50% | 5.070 | 5.200 | 10038 | 513 | 1.53% |
| 2024-09-13 | 5.140 | 5.210 | 0.060 | 1.17% | 5.100 | 5.280 | 14116 | 729 | 2.14% |
| 2024-09-12 | 5.160 | 5.150 | -0.030 | -0.58% | 5.150 | 5.300 | 7759 | 405 | 1.18% |
| 2024-09-11 | 5.180 | 5.180 | 0.000 | 0.00% | 5.130 | 5.230 | 4779 | 247 | 0.73% |
| 2024-09-10 | 5.130 | 5.180 | 0.030 | 0.58% | 5.120 | 5.210 | 4796 | 247 | 0.73% |
| 2024-09-09 | 5.140 | 5.150 | -0.030 | -0.58% | 5.100 | 5.170 | 5161 | 265 | 0.78% |
| 2024-09-06 | 5.230 | 5.180 | -0.090 | -1.71% | 5.150 | 5.250 | 15066 | 782 | 2.29% |
| 2024-09-05 | 5.190 | 5.270 | 0.070 | 1.35% | 5.190 | 5.390 | 14239 | 755 | 2.16% |
| 2024-09-04 | 5.180 | 5.200 | -0.040 | -0.76% | 5.180 | 5.270 | 8025 | 418 | 1.22% |
| 2024-09-03 | 5.190 | 5.240 | 0.020 | 0.38% | 5.170 | 5.270 | 6995 | 365 | 1.06% |
| 2024-09-02 | 5.340 | 5.220 | -0.160 | -2.97% | 5.220 | 5.380 | 12913 | 681 | 1.96% |
| 2024-08-30 | 5.300 | 5.380 | 0.050 | 0.94% | 5.240 | 5.460 | 29276 | 1570 | 4.45% |
| 2024-08-29 | 5.150 | 5.330 | 0.150 | 2.90% | 5.120 | 5.480 | 25809 | 1372 | 3.92% |
| 2024-08-28 | 5.210 | 5.180 | -0.120 | -2.26% | 5.170 | 5.350 | 17349 | 907 | 2.64% |
| 2024-08-27 | 5.180 | 5.300 | 0.100 | 1.92% | 5.060 | 5.390 | 23567 | 1236 | 3.58% |
| 2024-08-26 | 5.190 | 5.200 | 0.110 | 2.16% | 5.120 | 5.360 | 16712 | 875 | 2.54% |
| 2024-08-23 | 5.120 | 5.090 | -0.050 | -0.97% | 5.020 | 5.180 | 10834 | 550 | 1.65% |
| 2024-08-22 | 5.250 | 5.140 | -0.030 | -0.58% | 5.120 | 5.370 | 17797 | 937 | 2.70% |
| 2024-08-21 | 5.260 | 5.170 | -0.060 | -1.15% | 5.130 | 5.260 | 10559 | 547 | 1.60% |
| 2024-08-20 | 5.220 | 5.230 | 0.020 | 0.38% | 5.160 | 5.340 | 13489 | 711 | 2.05% |
| 2024-08-19 | 5.270 | 5.210 | -0.050 | -0.95% | 5.210 | 5.270 | 6210 | 324 | 0.94% |
| 2024-08-16 | 5.300 | 5.260 | -0.040 | -0.75% | 5.240 | 5.310 | 10606 | 559 | 1.61% |
| 2024-08-15 | 5.290 | 5.300 | 0.010 | 0.19% | 5.270 | 5.390 | 11760 | 625 | 1.79% |
| 2024-08-14 | 5.390 | 5.290 | -0.090 | -1.67% | 5.280 | 5.480 | 11341 | 604 | 1.72% |
| 2024-08-13 | 5.310 | 5.380 | 0.040 | 0.75% | 5.220 | 5.410 | 21705 | 1154 | 3.30% |