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 | 23.000 | 22.710 | -0.510 | -2.20% | 22.260 | 23.180 | 60917 | 13805 | 12.28% |
| 2024-12-02 | 21.400 | 23.220 | 1.820 | 8.50% | 21.380 | 23.500 | 103880 | 23607 | 20.94% |
| 2024-11-29 | 20.350 | 21.400 | 1.250 | 6.20% | 20.060 | 21.580 | 62201 | 13011 | 12.54% |
| 2024-11-28 | 20.400 | 20.150 | -0.190 | -0.93% | 20.030 | 20.930 | 37446 | 7687 | 7.55% |
| 2024-11-27 | 19.500 | 20.340 | 0.450 | 2.26% | 18.560 | 20.580 | 40091 | 7868 | 8.08% |
| 2024-11-26 | 21.130 | 19.890 | -1.030 | -4.92% | 19.880 | 21.630 | 33932 | 7022 | 6.84% |
| 2024-11-25 | 20.400 | 20.920 | 0.100 | 0.48% | 19.500 | 21.940 | 47414 | 9745 | 9.56% |
| 2024-11-22 | 22.300 | 20.820 | -1.780 | -7.88% | 20.820 | 22.580 | 58879 | 12801 | 11.87% |
| 2024-11-21 | 22.190 | 22.600 | 0.590 | 2.68% | 21.510 | 23.490 | 78751 | 17664 | 15.88% |
| 2024-11-20 | 21.170 | 22.010 | 0.440 | 2.04% | 20.700 | 22.380 | 71745 | 15672 | 14.46% |
| 2024-11-19 | 21.430 | 21.570 | -1.290 | -5.64% | 20.020 | 22.490 | 82270 | 17604 | 16.59% |
| 2024-11-18 | 24.900 | 22.860 | -1.630 | -6.66% | 22.500 | 24.920 | 74985 | 17800 | 15.12% |
| 2024-11-15 | 22.100 | 24.490 | 1.900 | 8.41% | 21.400 | 25.600 | 114574 | 26451 | 23.10% |
| 2024-11-14 | 23.990 | 22.590 | -1.470 | -6.11% | 22.390 | 23.990 | 64034 | 14791 | 12.91% |
| 2024-11-13 | 23.400 | 24.060 | -0.790 | -3.18% | 22.490 | 24.080 | 97668 | 22656 | 19.69% |
| 2024-11-12 | 25.500 | 24.850 | 0.270 | 1.10% | 24.100 | 27.040 | 94789 | 24093 | 19.11% |
| 2024-11-11 | 25.610 | 24.580 | -0.500 | -1.99% | 23.600 | 25.780 | 105866 | 26025 | 21.34% |
| 2024-11-08 | 25.400 | 25.080 | -2.510 | -9.10% | 24.270 | 29.890 | 183140 | 47929 | 36.92% |
| 2024-11-07 | 24.000 | 27.590 | 4.320 | 18.56% | 23.380 | 29.990 | 261939 | 71415 | 52.81% |
| 2024-11-06 | 17.910 | 23.270 | 5.370 | 30.00% | 17.330 | 23.270 | 235079 | 49198 | 47.40% |
| 2024-11-05 | 16.200 | 17.900 | 1.080 | 6.42% | 16.000 | 18.180 | 128151 | 22404 | 25.84% |
| 2024-11-04 | 15.820 | 16.820 | 1.820 | 12.13% | 15.360 | 17.250 | 105000 | 17403 | 21.17% |
| 2024-11-01 | 17.000 | 15.000 | -2.140 | -12.49% | 14.800 | 17.360 | 90216 | 14375 | 18.19% |
| 2024-10-31 | 17.520 | 17.140 | -0.880 | -4.88% | 16.350 | 18.580 | 113285 | 19796 | 22.84% |
| 2024-10-30 | 18.330 | 18.020 | -1.400 | -7.21% | 17.500 | 20.890 | 133910 | 25113 | 27.00% |
| 2024-10-29 | 16.600 | 19.420 | 1.920 | 10.97% | 16.180 | 22.580 | 203717 | 37220 | 41.07% |
| 2024-10-28 | 16.000 | 17.500 | 3.010 | 20.77% | 15.010 | 17.650 | 179185 | 29151 | 36.13% |
| 2024-10-25 | 17.200 | 14.490 | -0.420 | -2.82% | 14.200 | 17.830 | 196012 | 31873 | 39.52% |
| 2024-10-24 | 16.700 | 14.910 | 1.830 | 13.99% | 14.560 | 16.920 | 195132 | 30500 | 39.34% |
| 2024-10-23 | 11.920 | 13.080 | 0.980 | 8.10% | 11.810 | 13.980 | 120672 | 15796 | 24.33% |
| 2024-10-22 | 12.860 | 12.100 | -1.190 | -8.95% | 11.860 | 13.020 | 94645 | 11663 | 19.08% |
| 2024-10-21 | 12.650 | 13.290 | 1.580 | 13.49% | 12.000 | 13.450 | 125424 | 16228 | 25.29% |
| 2024-10-18 | 10.680 | 11.710 | 0.900 | 8.33% | 10.680 | 12.300 | 92788 | 10663 | 18.71% |
| 2024-10-17 | 10.360 | 10.810 | 0.510 | 4.95% | 10.360 | 11.440 | 68348 | 7437 | 13.78% |
| 2024-10-16 | 10.400 | 10.300 | -0.200 | -1.90% | 10.130 | 10.710 | 29393 | 3057 | 5.93% |
| 2024-10-15 | 10.770 | 10.500 | -0.390 | -3.58% | 10.500 | 11.330 | 47135 | 5126 | 9.50% |
| 2024-10-14 | 10.350 | 10.890 | 0.440 | 4.21% | 10.050 | 11.080 | 38692 | 4106 | 7.80% |
| 2024-10-11 | 11.450 | 10.450 | -1.180 | -10.15% | 9.950 | 11.450 | 53681 | 5669 | 10.82% |
| 2024-10-10 | 11.520 | 11.630 | 0.230 | 2.02% | 11.250 | 12.440 | 58053 | 6883 | 11.70% |
| 2024-10-09 | 12.300 | 11.400 | -2.480 | -17.87% | 11.370 | 13.260 | 81281 | 10133 | 16.39% |
| 2024-10-08 | 13.970 | 13.880 | 3.130 | 29.12% | 11.450 | 13.970 | 130400 | 16928 | 26.29% |
| 2024-09-30 | 9.300 | 10.750 | 2.090 | 24.13% | 8.880 | 10.880 | 111458 | 10964 | 22.47% |
| 2024-09-27 | 8.070 | 8.660 | 0.730 | 9.21% | 8.050 | 9.050 | 59361 | 5077 | 11.97% |
| 2024-09-26 | 7.790 | 7.930 | 0.180 | 2.32% | 7.660 | 7.940 | 20364 | 1596 | 4.11% |
| 2024-09-25 | 7.670 | 7.750 | 0.130 | 1.71% | 7.670 | 8.090 | 26109 | 2050 | 5.26% |
| 2024-09-24 | 7.500 | 7.620 | 0.190 | 2.56% | 7.410 | 7.680 | 11424 | 866 | 2.30% |
| 2024-09-23 | 7.600 | 7.430 | -0.170 | -2.24% | 7.420 | 7.610 | 7786 | 584 | 1.57% |
| 2024-09-20 | 7.620 | 7.600 | -0.050 | -0.65% | 7.530 | 7.710 | 7792 | 592 | 1.57% |
| 2024-09-19 | 7.700 | 7.650 | -0.030 | -0.39% | 7.610 | 7.800 | 14024 | 1078 | 2.83% |
| 2024-09-18 | 7.430 | 7.680 | 0.080 | 1.05% | 7.430 | 7.780 | 14469 | 1107 | 2.92% |
| 2024-09-13 | 7.300 | 7.600 | 0.290 | 3.97% | 7.240 | 7.850 | 24476 | 1858 | 4.93% |
| 2024-09-12 | 7.440 | 7.310 | -0.130 | -1.75% | 7.290 | 7.510 | 8264 | 611 | 1.67% |
| 2024-09-11 | 7.500 | 7.440 | -0.100 | -1.33% | 7.440 | 7.590 | 7326 | 548 | 1.48% |
| 2024-09-10 | 7.570 | 7.540 | 0.040 | 0.53% | 7.390 | 7.610 | 8980 | 674 | 1.81% |
| 2024-09-09 | 7.530 | 7.500 | 0.070 | 0.94% | 7.470 | 7.620 | 7251 | 546 | 1.46% |
| 2024-09-06 | 7.590 | 7.430 | -0.110 | -1.46% | 7.380 | 7.650 | 8071 | 606 | 1.63% |
| 2024-09-05 | 7.550 | 7.540 | 0.000 | 0.00% | 7.500 | 7.610 | 6489 | 490 | 1.31% |
| 2024-09-04 | 7.640 | 7.540 | -0.130 | -1.69% | 7.460 | 7.680 | 9384 | 706 | 1.89% |
| 2024-09-03 | 7.520 | 7.670 | 0.000 | 0.00% | 7.520 | 7.870 | 13208 | 1015 | 2.66% |
| 2024-09-02 | 7.680 | 7.670 | 0.010 | 0.13% | 7.650 | 7.930 | 20316 | 1584 | 4.10% |
| 2024-08-30 | 7.460 | 7.660 | 0.310 | 4.22% | 7.460 | 7.800 | 19059 | 1456 | 3.84% |
| 2024-08-29 | 7.320 | 7.350 | -0.010 | -0.14% | 7.210 | 7.440 | 7127 | 524 | 1.44% |
| 2024-08-28 | 7.200 | 7.360 | 0.070 | 0.96% | 7.180 | 7.520 | 9033 | 664 | 1.82% |
| 2024-08-27 | 7.540 | 7.290 | -0.290 | -3.83% | 7.230 | 7.540 | 12854 | 943 | 2.59% |
| 2024-08-26 | 7.540 | 7.580 | 0.020 | 0.26% | 7.520 | 7.690 | 7058 | 534 | 1.42% |