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 | 24.280 | 29.100 | 5.600 | 23.83% | 22.620 | 30.550 | 245009 | 68123 | 43.97% |
| 2024-12-02 | 23.000 | 23.500 | -0.360 | -1.51% | 22.490 | 23.980 | 80699 | 18759 | 14.48% |
| 2024-11-29 | 25.970 | 23.860 | -1.050 | -4.22% | 22.880 | 27.000 | 137115 | 34012 | 24.61% |
| 2024-11-28 | 23.990 | 24.910 | 1.760 | 7.60% | 23.200 | 26.710 | 154790 | 38396 | 27.78% |
| 2024-11-27 | 19.970 | 23.150 | 2.130 | 10.13% | 19.150 | 24.000 | 88761 | 19041 | 15.93% |
| 2024-11-26 | 23.450 | 21.020 | -3.370 | -13.82% | 20.800 | 23.490 | 87188 | 19526 | 15.65% |
| 2024-11-25 | 23.500 | 24.390 | 2.140 | 9.62% | 21.300 | 25.800 | 111862 | 26330 | 20.08% |
| 2024-11-22 | 20.680 | 22.250 | 0.660 | 3.06% | 20.680 | 25.980 | 139396 | 32381 | 25.02% |
| 2024-11-21 | 21.180 | 21.590 | 1.440 | 7.15% | 20.700 | 23.430 | 115703 | 25455 | 20.76% |
| 2024-11-20 | 19.300 | 20.150 | 0.650 | 3.33% | 19.000 | 20.880 | 56853 | 11321 | 10.20% |
| 2024-11-19 | 18.490 | 19.500 | -0.070 | -0.36% | 17.200 | 19.880 | 72568 | 13396 | 13.02% |
| 2024-11-18 | 22.100 | 19.570 | -2.430 | -11.05% | 19.370 | 22.460 | 83034 | 17080 | 14.90% |
| 2024-11-15 | 20.500 | 22.000 | 2.330 | 11.85% | 20.150 | 23.900 | 136689 | 30270 | 24.53% |
| 2024-11-14 | 20.250 | 19.670 | -0.820 | -4.00% | 19.530 | 20.990 | 35462 | 7218 | 6.36% |
| 2024-11-13 | 20.010 | 20.490 | -0.030 | -0.15% | 18.800 | 20.710 | 44772 | 8830 | 8.03% |
| 2024-11-12 | 21.590 | 20.520 | -0.890 | -4.16% | 19.950 | 22.170 | 53008 | 11229 | 9.51% |
| 2024-11-11 | 20.400 | 21.410 | 0.260 | 1.23% | 20.190 | 21.870 | 59535 | 12508 | 10.68% |
| 2024-11-08 | 23.920 | 21.150 | -0.930 | -4.21% | 21.000 | 23.950 | 84917 | 19097 | 15.24% |
| 2024-11-07 | 20.570 | 22.080 | 1.120 | 5.34% | 19.600 | 22.120 | 86321 | 18236 | 15.49% |
| 2024-11-06 | 20.250 | 20.960 | 0.550 | 2.69% | 19.600 | 23.230 | 108983 | 23446 | 19.56% |
| 2024-11-05 | 18.480 | 20.410 | 2.640 | 14.86% | 17.980 | 20.790 | 85571 | 17032 | 15.36% |
| 2024-11-04 | 16.860 | 17.770 | 0.900 | 5.33% | 16.860 | 18.300 | 36891 | 6487 | 6.62% |
| 2024-11-01 | 19.040 | 16.870 | -2.250 | -11.77% | 16.810 | 19.950 | 59897 | 10922 | 10.75% |
| 2024-10-31 | 20.650 | 19.120 | -1.360 | -6.64% | 18.980 | 20.650 | 73755 | 14380 | 13.24% |
| 2024-10-30 | 21.970 | 20.480 | -0.820 | -3.85% | 20.020 | 21.970 | 64910 | 13430 | 11.65% |
| 2024-10-29 | 20.800 | 21.300 | 0.130 | 0.61% | 20.700 | 22.310 | 97999 | 21011 | 17.59% |
| 2024-10-28 | 21.000 | 21.170 | -0.760 | -3.47% | 19.500 | 21.580 | 104350 | 21455 | 18.73% |
| 2024-10-25 | 25.340 | 21.930 | -3.080 | -12.32% | 21.820 | 26.450 | 169382 | 41231 | 30.40% |
| 2024-10-24 | 22.600 | 25.010 | 1.210 | 5.08% | 22.000 | 27.500 | 167203 | 40670 | 30.01% |
| 2024-10-23 | 21.800 | 23.800 | 1.200 | 5.31% | 20.510 | 25.560 | 166807 | 37811 | 29.94% |
| 2024-10-22 | 25.060 | 22.600 | -1.600 | -6.61% | 17.200 | 29.500 | 236125 | 58832 | 42.38% |
| 2024-10-21 | 19.000 | 24.200 | 5.580 | 29.97% | 18.280 | 24.200 | 214428 | 47308 | 38.48% |
| 2024-10-18 | 16.800 | 18.620 | 4.290 | 29.94% | 15.900 | 18.620 | 218914 | 38065 | 39.29% |
| 2024-10-17 | 14.000 | 14.330 | 3.300 | 29.92% | 13.620 | 14.330 | 82176 | 11707 | 14.75% |
| 2024-10-16 | 10.410 | 11.030 | 0.220 | 2.04% | 10.320 | 11.280 | 47518 | 5149 | 8.53% |
| 2024-10-15 | 11.040 | 10.810 | -0.630 | -5.51% | 10.750 | 12.290 | 68788 | 7954 | 12.34% |
| 2024-10-14 | 9.990 | 11.440 | 1.360 | 13.49% | 9.700 | 11.460 | 64405 | 6916 | 11.56% |
| 2024-10-11 | 10.250 | 10.080 | -1.000 | -9.03% | 9.720 | 10.880 | 55056 | 5654 | 9.88% |
| 2024-10-10 | 12.990 | 11.080 | -0.920 | -7.67% | 10.900 | 13.530 | 78012 | 9410 | 14.00% |
| 2024-10-09 | 11.880 | 12.000 | -1.220 | -9.23% | 11.050 | 14.320 | 108989 | 14142 | 19.56% |
| 2024-10-08 | 13.190 | 13.220 | 3.050 | 29.99% | 11.800 | 13.220 | 108131 | 13778 | 19.41% |
| 2024-09-30 | 8.600 | 10.170 | 2.340 | 29.89% | 8.520 | 10.170 | 88694 | 8442 | 15.92% |
| 2024-09-27 | 7.050 | 7.830 | 0.800 | 11.38% | 7.050 | 8.070 | 49408 | 3742 | 8.87% |
| 2024-09-26 | 7.100 | 7.030 | 0.080 | 1.15% | 6.950 | 7.140 | 22524 | 1589 | 4.04% |
| 2024-09-25 | 6.900 | 6.950 | 0.040 | 0.58% | 6.900 | 7.170 | 27744 | 1945 | 4.98% |
| 2024-09-24 | 6.760 | 6.910 | 0.140 | 2.07% | 6.670 | 6.980 | 25852 | 1769 | 4.64% |
| 2024-09-23 | 7.030 | 6.770 | -0.340 | -4.78% | 6.060 | 7.110 | 26787 | 1830 | 4.81% |
| 2024-09-20 | 7.030 | 7.110 | 0.060 | 0.85% | 7.000 | 7.530 | 35578 | 2596 | 6.38% |
| 2024-09-19 | 6.800 | 7.050 | 0.370 | 5.54% | 6.700 | 7.050 | 20412 | 1410 | 3.66% |
| 2024-09-18 | 6.670 | 6.680 | -0.120 | -1.76% | 6.630 | 6.840 | 9518 | 639 | 1.71% |
| 2024-09-13 | 6.630 | 6.800 | 0.130 | 1.95% | 6.400 | 7.090 | 29674 | 2010 | 5.33% |
| 2024-09-12 | 6.570 | 6.670 | 0.020 | 0.30% | 6.570 | 6.780 | 8789 | 587 | 1.58% |
| 2024-09-11 | 6.640 | 6.650 | -0.010 | -0.15% | 6.600 | 6.750 | 7032 | 469 | 1.26% |
| 2024-09-10 | 6.460 | 6.660 | 0.240 | 3.74% | 6.370 | 6.720 | 14171 | 930 | 2.54% |
| 2024-09-09 | 6.580 | 6.420 | -0.140 | -2.13% | 6.360 | 6.620 | 10428 | 674 | 1.87% |
| 2024-09-06 | 6.700 | 6.560 | -0.130 | -1.94% | 6.530 | 6.780 | 10930 | 724 | 1.96% |
| 2024-09-05 | 6.610 | 6.690 | 0.050 | 0.75% | 6.610 | 6.840 | 15321 | 1030 | 2.75% |
| 2024-09-04 | 6.830 | 6.640 | -0.330 | -4.73% | 6.640 | 6.960 | 24747 | 1666 | 4.44% |
| 2024-09-03 | 6.800 | 6.970 | 0.100 | 1.46% | 6.800 | 7.110 | 26597 | 1853 | 4.77% |
| 2024-09-02 | 7.250 | 6.870 | -0.320 | -4.45% | 6.870 | 7.360 | 19174 | 1363 | 3.44% |
| 2024-08-30 | 7.050 | 7.190 | 0.050 | 0.70% | 6.960 | 7.300 | 32725 | 2342 | 5.87% |
| 2024-08-29 | 7.500 | 7.140 | -1.150 | -13.87% | 7.130 | 7.600 | 54573 | 3979 | 9.79% |
| 2024-08-28 | 7.800 | 8.290 | 0.340 | 4.28% | 7.620 | 8.380 | 38942 | 3124 | 6.99% |
| 2024-08-27 | 7.990 | 7.950 | 0.000 | 0.00% | 7.590 | 8.070 | 27210 | 2143 | 4.88% |
| 2024-08-26 | 7.880 | 7.950 | 0.110 | 1.40% | 7.770 | 8.150 | 31306 | 2504 | 5.62% |