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 | 33.410 | 33.500 | 0.380 | 1.15% | 31.810 | 33.500 | 103308 | 33194 | 5.89% |
| 2024-11-20 | 31.130 | 33.120 | 1.520 | 4.81% | 30.420 | 34.900 | 123970 | 40663 | 7.06% |
| 2024-11-19 | 31.820 | 31.600 | -1.910 | -5.70% | 28.990 | 33.160 | 119033 | 36601 | 6.78% |
| 2024-11-18 | 36.500 | 33.510 | -3.020 | -8.27% | 33.300 | 37.750 | 129559 | 45457 | 7.38% |
| 2024-11-15 | 34.200 | 36.530 | 2.590 | 7.63% | 31.530 | 39.980 | 199847 | 70136 | 11.38% |
| 2024-11-14 | 31.500 | 33.940 | 3.960 | 13.21% | 29.700 | 38.000 | 196479 | 65190 | 11.19% |
| 2024-11-13 | 27.770 | 29.980 | 2.050 | 7.34% | 27.080 | 29.980 | 76680 | 21873 | 4.37% |
| 2024-11-12 | 29.000 | 27.930 | -1.250 | -4.28% | 26.800 | 30.660 | 99889 | 28564 | 5.69% |
| 2024-11-11 | 31.140 | 29.180 | -1.320 | -4.33% | 28.450 | 31.990 | 115412 | 34255 | 6.57% |
| 2024-11-08 | 30.600 | 30.500 | 1.240 | 4.24% | 29.600 | 33.000 | 164552 | 51283 | 9.37% |
| 2024-11-07 | 30.950 | 29.260 | 0.370 | 1.28% | 28.500 | 33.300 | 199359 | 61675 | 11.36% |
| 2024-11-06 | 26.070 | 28.890 | 4.760 | 19.73% | 24.280 | 29.550 | 221532 | 59359 | 12.62% |
| 2024-11-05 | 22.070 | 24.130 | 2.630 | 12.23% | 22.070 | 24.500 | 121286 | 28151 | 6.91% |
| 2024-11-04 | 20.310 | 21.500 | 1.490 | 7.45% | 20.300 | 22.000 | 63887 | 13648 | 3.64% |
| 2024-11-01 | 22.850 | 20.010 | -3.190 | -13.75% | 19.960 | 23.350 | 98518 | 20958 | 5.61% |
| 2024-10-31 | 24.180 | 23.200 | -0.950 | -3.93% | 22.200 | 24.890 | 114770 | 26594 | 6.54% |
| 2024-10-30 | 25.000 | 24.150 | -2.030 | -7.75% | 23.660 | 27.500 | 133546 | 33498 | 7.61% |
| 2024-10-29 | 24.100 | 26.180 | 2.170 | 9.04% | 24.000 | 29.880 | 180772 | 47723 | 10.22% |
| 2024-10-28 | 23.490 | 24.010 | -0.420 | -1.72% | 22.700 | 25.800 | 131173 | 31325 | 7.41% |
| 2024-10-25 | 24.000 | 24.430 | -0.830 | -3.29% | 23.990 | 29.990 | 207008 | 55143 | 11.70% |
| 2024-10-24 | 22.410 | 25.260 | 4.180 | 19.83% | 21.130 | 26.290 | 191929 | 45804 | 10.85% |
| 2024-10-23 | 18.420 | 21.080 | 1.830 | 9.51% | 18.420 | 23.220 | 137894 | 28691 | 7.79% |
| 2024-10-22 | 24.000 | 19.250 | -3.350 | -14.82% | 18.500 | 24.000 | 141090 | 29488 | 7.98% |
| 2024-10-21 | 18.300 | 22.600 | 5.210 | 29.96% | 18.300 | 22.600 | 186127 | 37296 | 10.52% |
| 2024-10-18 | 15.890 | 17.390 | 1.140 | 7.02% | 15.610 | 17.980 | 68611 | 11701 | 3.88% |
| 2024-10-17 | 16.110 | 16.250 | 0.350 | 2.20% | 16.010 | 17.680 | 65067 | 10829 | 3.68% |
| 2024-10-16 | 15.790 | 15.900 | -0.070 | -0.44% | 15.400 | 16.290 | 19612 | 3106 | 1.11% |
| 2024-10-15 | 16.110 | 15.970 | -0.230 | -1.42% | 15.580 | 16.560 | 30666 | 4947 | 1.73% |
| 2024-10-14 | 14.850 | 16.200 | 1.570 | 10.73% | 14.360 | 16.390 | 41817 | 6270 | 2.36% |
| 2024-10-11 | 16.360 | 14.630 | -1.740 | -10.63% | 14.110 | 16.360 | 23610 | 3560 | 1.33% |
| 2024-10-10 | 16.650 | 16.370 | 0.140 | 0.86% | 15.980 | 17.470 | 35891 | 5721 | 2.03% |
| 2024-10-09 | 17.050 | 16.230 | -2.620 | -13.90% | 16.000 | 18.000 | 49857 | 8435 | 2.82% |
| 2024-10-08 | 19.510 | 18.850 | 3.770 | 25.00% | 15.150 | 19.510 | 82881 | 14782 | 4.69% |
| 2024-09-30 | 13.510 | 15.080 | 2.480 | 19.68% | 13.100 | 15.350 | 45083 | 6444 | 2.55% |
| 2024-09-27 | 11.270 | 12.600 | 1.400 | 12.50% | 11.270 | 13.030 | 27248 | 3336 | 1.54% |
| 2024-09-26 | 11.000 | 11.200 | 0.190 | 1.73% | 10.860 | 11.280 | 8777 | 971 | 0.50% |
| 2024-09-25 | 11.050 | 11.010 | 0.060 | 0.55% | 10.930 | 11.350 | 8980 | 1001 | 0.51% |
| 2024-09-24 | 10.810 | 10.950 | 0.230 | 2.15% | 10.570 | 10.950 | 7943 | 858 | 0.45% |
| 2024-09-23 | 10.740 | 10.720 | -0.180 | -1.65% | 10.660 | 10.970 | 7235 | 782 | 0.41% |
| 2024-09-20 | 10.730 | 10.900 | 0.200 | 1.87% | 10.650 | 11.180 | 8009 | 875 | 0.45% |
| 2024-09-19 | 10.630 | 10.700 | 0.150 | 1.42% | 10.570 | 10.790 | 4706 | 502 | 0.27% |
| 2024-09-18 | 10.670 | 10.550 | -0.210 | -1.95% | 10.470 | 10.790 | 4531 | 479 | 0.26% |
| 2024-09-13 | 10.480 | 10.760 | 0.280 | 2.67% | 10.400 | 10.990 | 8122 | 874 | 0.46% |
| 2024-09-12 | 10.630 | 10.480 | -0.090 | -0.85% | 10.480 | 10.650 | 924 | 97 | 0.05% |
| 2024-09-11 | 10.650 | 10.570 | 0.010 | 0.09% | 10.450 | 10.650 | 1630 | 171 | 0.09% |
| 2024-09-10 | 10.650 | 10.560 | -0.010 | -0.09% | 10.380 | 10.650 | 2225 | 232 | 0.13% |
| 2024-09-09 | 10.370 | 10.570 | 0.140 | 1.34% | 10.350 | 10.590 | 2849 | 298 | 0.16% |
| 2024-09-06 | 10.560 | 10.430 | -0.190 | -1.79% | 10.340 | 10.630 | 3057 | 319 | 0.17% |
| 2024-09-05 | 10.580 | 10.620 | 0.060 | 0.57% | 10.550 | 10.870 | 2057 | 218 | 0.12% |
| 2024-09-04 | 10.580 | 10.560 | -0.110 | -1.03% | 10.390 | 10.640 | 2816 | 295 | 0.16% |
| 2024-09-03 | 10.660 | 10.670 | 0.060 | 0.57% | 10.520 | 10.770 | 2678 | 284 | 0.15% |
| 2024-09-02 | 10.960 | 10.610 | -0.390 | -3.55% | 10.560 | 10.960 | 3822 | 409 | 0.22% |
| 2024-08-30 | 10.530 | 11.000 | 0.410 | 3.87% | 10.500 | 11.100 | 7196 | 781 | 0.41% |
| 2024-08-29 | 10.660 | 10.590 | -0.010 | -0.09% | 10.370 | 10.690 | 3563 | 375 | 0.20% |
| 2024-08-28 | 10.730 | 10.600 | -0.120 | -1.12% | 10.370 | 10.760 | 7209 | 759 | 0.41% |
| 2024-08-27 | 11.300 | 10.720 | -0.580 | -5.13% | 10.640 | 11.300 | 6313 | 689 | 0.36% |
| 2024-08-26 | 11.440 | 11.300 | -0.090 | -0.79% | 11.260 | 11.480 | 3120 | 355 | 0.18% |
| 2024-08-23 | 11.390 | 11.390 | 0.030 | 0.26% | 11.250 | 11.390 | 1743 | 197 | 0.10% |
| 2024-08-22 | 11.550 | 11.360 | -0.300 | -2.57% | 11.300 | 11.650 | 4347 | 494 | 0.25% |
| 2024-08-21 | 12.010 | 11.660 | -0.440 | -3.64% | 11.650 | 12.080 | 6071 | 715 | 0.34% |
| 2024-08-20 | 12.150 | 12.100 | -0.060 | -0.49% | 12.020 | 12.430 | 8547 | 1045 | 0.48% |
| 2024-08-19 | 12.200 | 12.160 | -0.040 | -0.33% | 12.060 | 12.310 | 2223 | 270 | 0.13% |
| 2024-08-16 | 12.400 | 12.200 | -0.160 | -1.29% | 12.200 | 12.560 | 3921 | 483 | 0.22% |
| 2024-08-15 | 12.300 | 12.360 | -0.100 | -0.80% | 12.300 | 12.570 | 5209 | 645 | 0.29% |
| 2024-08-14 | 12.690 | 12.460 | -0.220 | -1.74% | 12.400 | 12.760 | 4764 | 596 | 0.27% |
| 2024-08-13 | 12.430 | 12.680 | 0.180 | 1.44% | 12.300 | 12.950 | 9399 | 1185 | 0.53% |