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 | 30.350 | 30.000 | -0.340 | -1.12% | 29.500 | 31.000 | 50009 | 15163 | 15.57% |
| 2024-11-20 | 29.300 | 30.340 | 1.350 | 4.66% | 28.140 | 30.350 | 56389 | 16660 | 17.55% |
| 2024-11-19 | 28.080 | 28.990 | 1.460 | 5.30% | 26.500 | 29.430 | 48585 | 13677 | 15.12% |
| 2024-11-18 | 29.980 | 27.530 | -2.110 | -7.12% | 27.180 | 30.200 | 42746 | 12101 | 13.31% |
| 2024-11-15 | 31.200 | 29.640 | -1.210 | -3.92% | 29.030 | 31.660 | 54283 | 16305 | 16.90% |
| 2024-11-14 | 31.010 | 30.850 | -0.640 | -2.03% | 30.350 | 32.430 | 49917 | 15627 | 15.54% |
| 2024-11-13 | 31.150 | 31.490 | 0.490 | 1.58% | 30.800 | 32.430 | 56734 | 17859 | 17.66% |
| 2024-11-12 | 32.630 | 31.000 | -3.040 | -8.93% | 29.940 | 33.900 | 90319 | 28428 | 28.11% |
| 2024-11-11 | 37.000 | 34.040 | -2.440 | -6.69% | 33.280 | 37.500 | 97326 | 33522 | 30.29% |
| 2024-11-08 | 35.880 | 36.480 | -1.500 | -3.95% | 35.200 | 43.000 | 148795 | 57812 | 46.31% |
| 2024-11-07 | 33.220 | 37.980 | 2.690 | 7.62% | 29.500 | 42.930 | 191680 | 64737 | 59.66% |
| 2024-11-06 | 35.290 | 35.290 | 8.140 | 29.98% | 35.290 | 35.290 | 15350 | 5416 | 4.78% |
| 2024-11-05 | 22.890 | 27.150 | 6.260 | 29.97% | 22.360 | 27.150 | 67672 | 17962 | 21.06% |
| 2024-11-04 | 19.790 | 20.890 | 0.780 | 3.88% | 19.620 | 21.480 | 39410 | 8149 | 12.27% |
| 2024-11-01 | 20.140 | 20.110 | 0.070 | 0.35% | 19.410 | 21.680 | 58539 | 12111 | 18.22% |
| 2024-10-31 | 21.120 | 20.040 | -0.960 | -4.57% | 19.380 | 21.190 | 69494 | 13969 | 21.63% |
| 2024-10-30 | 22.130 | 21.000 | -1.580 | -7.00% | 20.500 | 23.580 | 70456 | 15474 | 21.93% |
| 2024-10-29 | 22.060 | 22.580 | -0.230 | -1.01% | 22.060 | 23.200 | 78644 | 17692 | 24.48% |
| 2024-10-28 | 21.650 | 22.810 | 0.010 | 0.04% | 20.980 | 24.220 | 85596 | 19494 | 26.64% |
| 2024-10-25 | 24.260 | 22.800 | -1.480 | -6.10% | 22.180 | 26.040 | 121156 | 29397 | 37.71% |
| 2024-10-24 | 23.000 | 24.280 | -0.520 | -2.10% | 22.220 | 26.770 | 147317 | 35546 | 45.85% |
| 2024-10-23 | 19.010 | 24.800 | 5.340 | 27.44% | 18.230 | 25.290 | 181135 | 42353 | 56.38% |
| 2024-10-22 | 22.000 | 19.460 | -3.680 | -15.90% | 19.330 | 22.990 | 129823 | 27070 | 40.41% |
| 2024-10-21 | 18.850 | 23.140 | 5.340 | 30.00% | 18.080 | 23.140 | 144287 | 30396 | 44.91% |
| 2024-10-18 | 16.360 | 17.800 | 0.730 | 4.28% | 15.830 | 18.390 | 131842 | 22696 | 41.04% |
| 2024-10-17 | 16.600 | 17.070 | 0.470 | 2.83% | 15.880 | 19.350 | 142156 | 24854 | 44.25% |
| 2024-10-16 | 16.020 | 16.600 | -1.180 | -6.64% | 15.720 | 17.580 | 131846 | 22027 | 41.04% |
| 2024-10-15 | 14.510 | 17.780 | 2.730 | 18.14% | 14.060 | 19.500 | 180241 | 29727 | 56.10% |
| 2024-10-14 | 12.500 | 15.050 | 3.470 | 29.97% | 12.480 | 15.050 | 134180 | 19613 | 41.77% |
| 2024-10-11 | 12.500 | 11.580 | -1.320 | -10.23% | 11.380 | 12.890 | 36487 | 4403 | 11.36% |
| 2024-10-10 | 13.820 | 12.900 | -1.380 | -9.66% | 12.580 | 14.360 | 65329 | 8732 | 20.33% |
| 2024-10-09 | 13.860 | 14.280 | -0.710 | -4.74% | 13.200 | 16.760 | 92158 | 14064 | 28.69% |
| 2024-10-08 | 15.000 | 14.990 | 3.050 | 25.54% | 12.800 | 15.400 | 92426 | 13265 | 28.77% |
| 2024-09-30 | 10.700 | 11.940 | 1.750 | 17.17% | 10.340 | 12.210 | 42709 | 4881 | 13.29% |
| 2024-09-27 | 9.630 | 10.190 | 0.650 | 6.81% | 9.560 | 10.420 | 17268 | 1737 | 5.37% |
| 2024-09-26 | 9.360 | 9.540 | 0.240 | 2.58% | 9.220 | 9.540 | 11150 | 1047 | 3.47% |
| 2024-09-25 | 9.230 | 9.300 | 0.190 | 2.09% | 9.150 | 9.340 | 10626 | 985 | 3.31% |
| 2024-09-24 | 8.870 | 9.110 | 0.240 | 2.71% | 8.800 | 9.140 | 6681 | 601 | 2.08% |
| 2024-09-23 | 8.910 | 8.870 | -0.110 | -1.22% | 8.750 | 9.030 | 3252 | 288 | 1.01% |
| 2024-09-20 | 9.040 | 8.980 | 0.020 | 0.22% | 8.920 | 9.120 | 3805 | 343 | 1.18% |
| 2024-09-19 | 8.920 | 8.960 | 0.090 | 1.01% | 8.810 | 9.080 | 4692 | 419 | 1.46% |
| 2024-09-18 | 8.950 | 8.870 | -0.150 | -1.66% | 8.820 | 8.970 | 3800 | 337 | 1.18% |
| 2024-09-13 | 8.880 | 9.020 | 0.060 | 0.67% | 8.680 | 9.170 | 7763 | 693 | 2.42% |
| 2024-09-12 | 9.040 | 8.960 | -0.010 | -0.11% | 8.950 | 9.150 | 4431 | 400 | 1.38% |
| 2024-09-11 | 8.980 | 8.970 | 0.050 | 0.56% | 8.860 | 9.000 | 3511 | 313 | 1.09% |
| 2024-09-10 | 8.880 | 8.920 | 0.010 | 0.11% | 8.780 | 8.990 | 4373 | 387 | 1.36% |
| 2024-09-09 | 8.970 | 8.910 | -0.020 | -0.22% | 8.810 | 9.000 | 3356 | 298 | 1.04% |
| 2024-09-06 | 8.960 | 8.930 | 0.000 | 0.00% | 8.870 | 9.150 | 6849 | 614 | 2.13% |
| 2024-09-05 | 8.730 | 8.930 | 0.150 | 1.71% | 8.730 | 9.100 | 7262 | 649 | 2.26% |
| 2024-09-04 | 8.970 | 8.780 | -0.230 | -2.55% | 8.770 | 8.970 | 8107 | 716 | 2.52% |
| 2024-09-03 | 9.140 | 9.010 | -0.060 | -0.66% | 8.990 | 9.150 | 7672 | 695 | 2.39% |
| 2024-09-02 | 9.490 | 9.070 | -0.520 | -5.42% | 9.020 | 9.580 | 15409 | 1427 | 4.80% |
| 2024-08-30 | 9.500 | 9.590 | -0.470 | -4.67% | 9.160 | 9.680 | 27646 | 2610 | 8.61% |
| 2024-08-29 | 9.920 | 10.060 | 0.010 | 0.10% | 9.840 | 10.150 | 5431 | 543 | 1.69% |
| 2024-08-28 | 9.950 | 10.050 | 0.190 | 1.93% | 9.830 | 10.080 | 4163 | 415 | 1.30% |
| 2024-08-27 | 10.180 | 9.860 | -0.290 | -2.86% | 9.820 | 10.180 | 3635 | 360 | 1.13% |
| 2024-08-26 | 10.150 | 10.150 | 0.030 | 0.30% | 10.040 | 10.280 | 3804 | 386 | 1.18% |
| 2024-08-23 | 10.320 | 10.120 | -0.140 | -1.36% | 10.000 | 10.320 | 4851 | 490 | 1.51% |
| 2024-08-22 | 10.590 | 10.260 | -0.270 | -2.56% | 10.250 | 10.660 | 6866 | 718 | 2.14% |
| 2024-08-21 | 10.620 | 10.530 | -0.080 | -0.75% | 10.430 | 10.620 | 4059 | 426 | 1.26% |
| 2024-08-20 | 10.530 | 10.610 | 0.060 | 0.57% | 10.500 | 10.750 | 5215 | 554 | 1.62% |
| 2024-08-19 | 10.610 | 10.550 | -0.110 | -1.03% | 10.520 | 10.730 | 6905 | 733 | 2.15% |
| 2024-08-16 | 10.950 | 10.660 | -0.250 | -2.29% | 10.600 | 10.990 | 9295 | 1001 | 2.89% |
| 2024-08-15 | 10.790 | 10.910 | 0.030 | 0.28% | 10.790 | 11.050 | 5077 | 554 | 1.58% |
| 2024-08-14 | 11.030 | 10.880 | -0.200 | -1.81% | 10.820 | 11.090 | 5423 | 592 | 1.69% |
| 2024-08-13 | 10.920 | 11.080 | 0.140 | 1.28% | 10.850 | 11.150 | 9260 | 1022 | 2.88% |