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 | 30.960 | 32.330 | 1.280 | 4.12% | 30.150 | 32.380 | 65698 | 20568 | 17.08% |
| 2024-11-20 | 29.510 | 31.050 | 0.140 | 0.45% | 29.000 | 31.990 | 55398 | 16833 | 14.41% |
| 2024-11-19 | 32.800 | 30.910 | -1.870 | -5.70% | 29.180 | 34.600 | 72580 | 23246 | 18.87% |
| 2024-11-18 | 29.280 | 32.780 | 4.000 | 13.90% | 28.600 | 33.000 | 84188 | 26083 | 21.89% |
| 2024-11-15 | 28.500 | 28.780 | 0.280 | 0.98% | 28.000 | 29.640 | 33433 | 9673 | 8.69% |
| 2024-11-14 | 29.600 | 28.500 | -1.380 | -4.62% | 28.500 | 30.380 | 27284 | 7983 | 7.09% |
| 2024-11-13 | 30.000 | 29.880 | -0.820 | -2.67% | 28.380 | 30.680 | 41990 | 12325 | 10.92% |
| 2024-11-12 | 33.010 | 30.700 | -2.550 | -7.67% | 30.000 | 34.280 | 57155 | 18327 | 14.86% |
| 2024-11-11 | 33.100 | 33.250 | 0.250 | 0.76% | 32.010 | 34.600 | 63922 | 21155 | 16.62% |
| 2024-11-08 | 31.020 | 33.000 | 2.070 | 6.69% | 30.350 | 33.430 | 83370 | 26699 | 21.68% |
| 2024-11-07 | 29.860 | 30.930 | -0.130 | -0.42% | 29.140 | 33.000 | 81989 | 25299 | 21.32% |
| 2024-11-06 | 33.000 | 31.060 | 0.060 | 0.19% | 30.570 | 35.360 | 119642 | 39610 | 31.11% |
| 2024-11-05 | 28.360 | 31.000 | 2.100 | 7.27% | 27.600 | 32.560 | 106118 | 32381 | 27.60% |
| 2024-11-04 | 26.820 | 28.900 | 1.660 | 6.09% | 26.820 | 29.980 | 76267 | 21964 | 19.83% |
| 2024-11-01 | 31.480 | 27.240 | -6.580 | -19.46% | 26.750 | 33.490 | 102410 | 31112 | 26.63% |
| 2024-10-31 | 28.280 | 33.820 | 2.420 | 7.71% | 26.000 | 39.880 | 183266 | 55396 | 47.66% |
| 2024-10-30 | 23.900 | 31.400 | 7.240 | 29.97% | 23.170 | 31.400 | 175193 | 51789 | 45.56% |
| 2024-10-29 | 23.180 | 24.160 | 1.060 | 4.59% | 22.640 | 25.140 | 78211 | 18511 | 20.34% |
| 2024-10-28 | 23.000 | 23.100 | -0.900 | -3.75% | 22.220 | 24.480 | 79495 | 18323 | 20.67% |
| 2024-10-25 | 25.100 | 24.000 | -1.270 | -5.03% | 24.000 | 29.110 | 117349 | 30930 | 30.52% |
| 2024-10-24 | 25.000 | 25.270 | 0.570 | 2.31% | 23.500 | 26.310 | 91163 | 23072 | 23.71% |
| 2024-10-23 | 22.560 | 24.700 | 0.440 | 1.81% | 22.020 | 26.980 | 112608 | 27378 | 29.28% |
| 2024-10-22 | 27.000 | 24.260 | 0.200 | 0.83% | 22.010 | 30.870 | 166927 | 43637 | 43.41% |
| 2024-10-21 | 18.930 | 24.060 | 5.550 | 29.98% | 18.510 | 24.060 | 93475 | 20553 | 24.31% |
| 2024-10-18 | 16.270 | 18.510 | 1.960 | 11.84% | 16.270 | 19.500 | 93369 | 16824 | 24.28% |
| 2024-10-17 | 16.150 | 16.550 | 0.650 | 4.09% | 16.000 | 17.880 | 72865 | 12289 | 18.95% |
| 2024-10-16 | 15.790 | 15.900 | 0.000 | 0.00% | 15.280 | 16.400 | 32304 | 5128 | 8.40% |
| 2024-10-15 | 15.860 | 15.900 | -0.270 | -1.67% | 15.740 | 16.740 | 47004 | 7633 | 12.22% |
| 2024-10-14 | 15.000 | 16.170 | 1.340 | 9.04% | 14.810 | 16.460 | 47822 | 7551 | 12.44% |
| 2024-10-11 | 16.040 | 14.830 | -1.520 | -9.30% | 13.850 | 16.370 | 38746 | 5845 | 10.08% |
| 2024-10-10 | 17.320 | 16.350 | -0.410 | -2.45% | 16.330 | 17.750 | 43812 | 7440 | 11.39% |
| 2024-10-09 | 18.970 | 16.760 | -4.140 | -19.81% | 16.500 | 19.580 | 60198 | 11082 | 15.65% |
| 2024-10-08 | 20.500 | 20.900 | 4.820 | 29.98% | 17.000 | 20.900 | 85791 | 16549 | 22.31% |
| 2024-09-30 | 14.200 | 16.080 | 2.800 | 21.08% | 13.640 | 16.530 | 71852 | 10843 | 18.68% |
| 2024-09-27 | 12.320 | 13.280 | 1.150 | 9.48% | 12.130 | 13.860 | 42109 | 5493 | 10.95% |
| 2024-09-26 | 12.170 | 12.130 | 0.180 | 1.51% | 11.900 | 12.170 | 10706 | 1292 | 2.78% |
| 2024-09-25 | 11.810 | 11.950 | 0.140 | 1.19% | 11.810 | 12.230 | 11600 | 1399 | 3.02% |
| 2024-09-24 | 11.560 | 11.810 | 0.310 | 2.70% | 11.410 | 11.830 | 8865 | 1033 | 2.31% |
| 2024-09-23 | 11.800 | 11.500 | -0.050 | -0.43% | 11.410 | 11.800 | 5681 | 654 | 1.48% |
| 2024-09-20 | 11.770 | 11.550 | -0.400 | -3.35% | 11.550 | 12.050 | 7884 | 925 | 2.05% |
| 2024-09-19 | 11.820 | 11.950 | 0.040 | 0.34% | 11.820 | 12.140 | 7372 | 883 | 1.92% |
| 2024-09-18 | 12.480 | 11.910 | -0.470 | -3.80% | 11.810 | 12.480 | 13166 | 1580 | 3.42% |
| 2024-09-13 | 12.230 | 12.380 | 0.210 | 1.73% | 12.010 | 12.620 | 20630 | 2558 | 5.36% |
| 2024-09-12 | 12.010 | 12.170 | 0.160 | 1.33% | 12.010 | 12.450 | 14835 | 1821 | 3.86% |
| 2024-09-11 | 12.210 | 12.010 | -0.220 | -1.80% | 11.970 | 12.230 | 9611 | 1160 | 2.50% |
| 2024-09-10 | 11.750 | 12.230 | 0.460 | 3.91% | 11.750 | 12.490 | 22034 | 2683 | 5.73% |
| 2024-09-09 | 11.550 | 11.770 | 0.100 | 0.86% | 11.510 | 11.870 | 10983 | 1286 | 2.86% |
| 2024-09-06 | 11.560 | 11.670 | 0.170 | 1.48% | 11.360 | 12.000 | 14555 | 1701 | 3.78% |
| 2024-09-05 | 11.410 | 11.500 | 0.090 | 0.79% | 11.380 | 11.670 | 5943 | 684 | 1.55% |
| 2024-09-04 | 11.710 | 11.410 | -0.380 | -3.22% | 11.360 | 11.720 | 9348 | 1073 | 2.43% |
| 2024-09-03 | 11.930 | 11.790 | -0.010 | -0.08% | 11.630 | 12.050 | 9741 | 1150 | 2.53% |
| 2024-09-02 | 12.140 | 11.800 | -0.320 | -2.64% | 11.800 | 12.450 | 10637 | 1291 | 2.77% |
| 2024-08-30 | 12.040 | 12.120 | 0.080 | 0.66% | 12.010 | 12.490 | 13366 | 1635 | 3.48% |
| 2024-08-29 | 12.190 | 12.040 | -0.040 | -0.33% | 11.860 | 12.190 | 6782 | 817 | 1.76% |
| 2024-08-28 | 11.910 | 12.080 | 0.140 | 1.17% | 11.780 | 12.300 | 7621 | 921 | 1.98% |
| 2024-08-27 | 12.390 | 11.940 | -0.450 | -3.63% | 11.800 | 12.390 | 11937 | 1438 | 3.10% |
| 2024-08-26 | 12.430 | 12.390 | 0.140 | 1.14% | 12.270 | 12.660 | 6288 | 784 | 1.64% |
| 2024-08-23 | 12.360 | 12.250 | -0.150 | -1.21% | 12.200 | 12.580 | 7306 | 902 | 1.90% |
| 2024-08-22 | 12.790 | 12.400 | -0.390 | -3.05% | 12.400 | 12.790 | 8490 | 1066 | 2.21% |
| 2024-08-21 | 12.840 | 12.790 | -0.050 | -0.39% | 12.620 | 12.880 | 11564 | 1471 | 3.01% |
| 2024-08-20 | 12.520 | 12.840 | 0.290 | 2.31% | 12.460 | 13.240 | 18890 | 2424 | 4.91% |
| 2024-08-19 | 12.780 | 12.550 | -0.120 | -0.95% | 12.500 | 12.830 | 9797 | 1239 | 2.55% |
| 2024-08-16 | 12.830 | 12.670 | -0.020 | -0.16% | 12.600 | 12.880 | 9708 | 1234 | 2.52% |
| 2024-08-15 | 12.800 | 12.690 | -0.020 | -0.16% | 12.600 | 12.880 | 11233 | 1429 | 2.92% |
| 2024-08-14 | 12.810 | 12.710 | -0.010 | -0.08% | 12.700 | 12.950 | 9269 | 1183 | 2.41% |
| 2024-08-13 | 12.960 | 12.720 | 0.070 | 0.55% | 12.560 | 12.960 | 9777 | 1245 | 2.54% |