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 | 25.510 | 26.770 | 1.000 | 3.88% | 25.510 | 26.880 | 20846 | 5491 | 3.34% |
| 2024-11-20 | 24.680 | 25.770 | 0.790 | 3.16% | 24.080 | 26.000 | 18691 | 4702 | 3.00% |
| 2024-11-19 | 25.540 | 24.980 | -1.240 | -4.73% | 22.620 | 26.100 | 26756 | 6469 | 4.29% |
| 2024-11-18 | 27.820 | 26.220 | -1.590 | -5.72% | 25.710 | 28.780 | 21341 | 5748 | 3.42% |
| 2024-11-15 | 27.600 | 27.810 | 0.590 | 2.17% | 27.200 | 29.000 | 29209 | 8248 | 4.68% |
| 2024-11-14 | 28.750 | 27.220 | -1.870 | -6.43% | 27.000 | 29.120 | 21628 | 6049 | 3.47% |
| 2024-11-13 | 28.440 | 29.090 | 1.760 | 6.44% | 27.650 | 29.780 | 31866 | 9110 | 5.11% |
| 2024-11-12 | 28.400 | 27.330 | -0.640 | -2.29% | 26.660 | 29.450 | 22660 | 6319 | 3.63% |
| 2024-11-11 | 28.230 | 27.970 | -0.430 | -1.51% | 26.800 | 29.440 | 25219 | 7051 | 4.04% |
| 2024-11-08 | 28.900 | 28.400 | -0.660 | -2.27% | 27.740 | 30.990 | 42662 | 12553 | 6.84% |
| 2024-11-07 | 26.000 | 29.060 | 2.310 | 8.64% | 25.500 | 30.000 | 47937 | 13365 | 7.69% |
| 2024-11-06 | 26.190 | 26.750 | 0.570 | 2.18% | 26.010 | 27.640 | 38919 | 10453 | 6.24% |
| 2024-11-05 | 24.300 | 26.180 | 1.980 | 8.18% | 23.800 | 26.560 | 37387 | 9569 | 6.00% |
| 2024-11-04 | 23.100 | 24.200 | 0.870 | 3.73% | 23.100 | 24.330 | 19220 | 4574 | 3.08% |
| 2024-11-01 | 26.900 | 23.330 | -3.760 | -13.88% | 23.330 | 26.960 | 35051 | 8631 | 5.62% |
| 2024-10-31 | 26.380 | 27.090 | -1.610 | -5.61% | 26.000 | 28.930 | 50714 | 13765 | 8.13% |
| 2024-10-30 | 29.980 | 28.700 | -3.260 | -10.20% | 27.600 | 31.760 | 72911 | 21769 | 11.69% |
| 2024-10-29 | 25.000 | 31.960 | 7.370 | 29.97% | 24.690 | 31.960 | 79953 | 23530 | 12.82% |
| 2024-10-28 | 24.390 | 24.590 | 0.290 | 1.19% | 23.450 | 25.390 | 26701 | 6509 | 4.28% |
| 2024-10-25 | 25.750 | 24.300 | -1.430 | -5.56% | 24.080 | 27.800 | 50613 | 13355 | 8.12% |
| 2024-10-24 | 24.540 | 25.730 | 0.710 | 2.84% | 24.540 | 27.360 | 33705 | 8741 | 5.41% |
| 2024-10-23 | 24.030 | 25.020 | 0.680 | 2.79% | 24.000 | 26.000 | 36992 | 9304 | 5.93% |
| 2024-10-22 | 28.500 | 24.340 | -3.610 | -12.92% | 23.450 | 29.000 | 57087 | 14945 | 9.16% |
| 2024-10-21 | 22.000 | 27.950 | 6.450 | 30.00% | 21.370 | 27.950 | 71225 | 17901 | 11.42% |
| 2024-10-18 | 19.760 | 21.500 | 1.500 | 7.50% | 19.320 | 22.480 | 45409 | 9536 | 7.28% |
| 2024-10-17 | 21.210 | 20.000 | 1.140 | 6.04% | 19.600 | 22.210 | 46064 | 9522 | 7.39% |
| 2024-10-16 | 18.200 | 18.860 | -0.060 | -0.32% | 18.100 | 19.260 | 15268 | 2854 | 2.45% |
| 2024-10-15 | 19.020 | 18.920 | -0.220 | -1.15% | 18.500 | 20.100 | 25154 | 4860 | 4.03% |
| 2024-10-14 | 17.500 | 19.140 | 1.200 | 6.69% | 17.500 | 19.400 | 23944 | 4432 | 3.84% |
| 2024-10-11 | 20.000 | 17.940 | -1.690 | -8.61% | 17.290 | 20.190 | 23311 | 4229 | 3.74% |
| 2024-10-10 | 20.000 | 19.630 | 0.080 | 0.41% | 17.590 | 21.870 | 36272 | 7292 | 5.82% |
| 2024-10-09 | 22.710 | 19.550 | -5.780 | -22.82% | 18.050 | 24.000 | 40981 | 9133 | 30.50% |
| 2024-10-08 | 24.990 | 25.330 | 5.840 | 29.96% | 21.000 | 25.330 | 57027 | 13458 | 42.44% |
| 2024-09-30 | 17.000 | 19.490 | 4.400 | 29.16% | 15.300 | 19.490 | 40928 | 7230 | 30.46% |
| 2024-09-27 | 13.600 | 15.090 | 1.740 | 13.03% | 13.600 | 15.220 | 32423 | 4713 | 24.13% |
| 2024-09-26 | 13.200 | 13.350 | 0.150 | 1.14% | 12.950 | 13.350 | 10658 | 1403 | 7.93% |
| 2024-09-25 | 13.160 | 13.200 | 0.080 | 0.61% | 13.120 | 13.450 | 11375 | 1515 | 8.47% |
| 2024-09-24 | 12.950 | 13.120 | 0.170 | 1.31% | 12.640 | 13.260 | 10048 | 1305 | 7.48% |
| 2024-09-23 | 12.890 | 12.950 | -0.020 | -0.15% | 12.750 | 13.300 | 6325 | 825 | 4.71% |
| 2024-09-20 | 13.030 | 12.970 | -0.300 | -2.26% | 12.680 | 13.370 | 7484 | 973 | 5.57% |
| 2024-09-19 | 13.050 | 13.270 | 0.070 | 0.53% | 12.970 | 13.510 | 8659 | 1149 | 6.44% |
| 2024-09-18 | 12.690 | 13.200 | 0.140 | 1.07% | 12.510 | 13.290 | 11488 | 1478 | 8.55% |
| 2024-09-13 | 12.570 | 13.060 | 0.780 | 6.35% | 11.900 | 13.560 | 17635 | 2273 | 13.12% |
| 2024-09-12 | 12.700 | 12.280 | -0.240 | -1.92% | 12.220 | 12.780 | 2988 | 371 | 2.22% |
| 2024-09-11 | 12.530 | 12.520 | -0.090 | -0.71% | 12.370 | 13.040 | 3576 | 454 | 2.66% |
| 2024-09-10 | 12.530 | 12.610 | 0.080 | 0.64% | 12.210 | 12.610 | 2792 | 347 | 2.08% |
| 2024-09-09 | 12.570 | 12.530 | -0.040 | -0.32% | 12.240 | 12.620 | 4077 | 507 | 3.03% |
| 2024-09-06 | 12.420 | 12.570 | -0.090 | -0.71% | 12.380 | 13.100 | 6248 | 794 | 4.65% |
| 2024-09-05 | 12.550 | 12.660 | 0.360 | 2.93% | 12.550 | 13.330 | 7440 | 958 | 5.54% |
| 2024-09-04 | 12.360 | 12.300 | -0.060 | -0.49% | 12.200 | 12.460 | 2098 | 258 | 1.56% |
| 2024-09-03 | 12.250 | 12.360 | -0.020 | -0.16% | 12.250 | 12.580 | 2879 | 356 | 2.14% |
| 2024-09-02 | 12.610 | 12.380 | -0.040 | -0.32% | 12.360 | 12.720 | 4208 | 526 | 3.13% |
| 2024-08-30 | 12.230 | 12.420 | 0.190 | 1.55% | 12.230 | 12.800 | 5954 | 747 | 4.43% |
| 2024-08-29 | 12.140 | 12.230 | 0.050 | 0.41% | 12.100 | 12.270 | 3327 | 404 | 2.48% |
| 2024-08-28 | 12.150 | 12.180 | 0.030 | 0.25% | 11.910 | 12.430 | 3783 | 459 | 2.82% |
| 2024-08-27 | 13.010 | 12.150 | -0.860 | -6.61% | 12.080 | 13.010 | 8745 | 1084 | 6.51% |
| 2024-08-26 | 13.080 | 13.010 | -0.140 | -1.06% | 12.880 | 13.340 | 3961 | 517 | 2.95% |
| 2024-08-23 | 13.330 | 13.150 | -0.020 | -0.15% | 13.000 | 13.340 | 3585 | 471 | 2.67% |
| 2024-08-22 | 13.880 | 13.170 | -0.570 | -4.15% | 13.170 | 13.880 | 7148 | 957 | 5.32% |
| 2024-08-21 | 13.910 | 13.740 | -0.300 | -2.14% | 13.650 | 14.480 | 6049 | 840 | 4.50% |
| 2024-08-20 | 14.000 | 14.040 | 0.140 | 1.01% | 13.720 | 14.370 | 9674 | 1367 | 7.20% |
| 2024-08-19 | 13.810 | 13.900 | 0.230 | 1.68% | 13.700 | 14.400 | 6718 | 940 | 5.00% |
| 2024-08-16 | 13.510 | 13.670 | 0.160 | 1.18% | 13.410 | 13.780 | 5086 | 692 | 3.79% |
| 2024-08-15 | 13.550 | 13.510 | 0.060 | 0.45% | 13.310 | 13.740 | 7960 | 1077 | 5.92% |
| 2024-08-14 | 13.610 | 13.450 | -0.160 | -1.18% | 13.360 | 13.720 | 5667 | 765 | 4.22% |
| 2024-08-13 | 13.750 | 13.610 | -0.140 | -1.02% | 13.560 | 13.890 | 5441 | 745 | 4.05% |