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 | 29.200 | 27.900 | 0.540 | 1.97% | 27.900 | 30.780 | 75050 | 22004 | 11.50% |
| 2024-11-20 | 26.510 | 27.360 | 0.440 | 1.63% | 26.010 | 27.670 | 43525 | 11704 | 6.67% |
| 2024-11-19 | 26.330 | 26.920 | 0.820 | 3.14% | 24.200 | 27.310 | 48820 | 12670 | 7.48% |
| 2024-11-18 | 27.780 | 26.100 | -2.210 | -7.81% | 25.600 | 28.290 | 44691 | 11951 | 6.85% |
| 2024-11-15 | 28.010 | 28.310 | -0.100 | -0.35% | 27.410 | 29.480 | 45111 | 12812 | 6.91% |
| 2024-11-14 | 30.470 | 28.410 | -1.110 | -3.76% | 28.260 | 31.100 | 47444 | 14117 | 7.27% |
| 2024-11-13 | 29.450 | 29.520 | -0.490 | -1.63% | 27.800 | 29.580 | 52320 | 15018 | 8.02% |
| 2024-11-12 | 29.290 | 30.010 | 0.660 | 2.25% | 29.010 | 32.510 | 84583 | 26115 | 12.96% |
| 2024-11-11 | 28.370 | 29.350 | 0.540 | 1.87% | 27.680 | 29.630 | 42407 | 12177 | 6.50% |
| 2024-11-08 | 30.520 | 28.810 | -0.920 | -3.09% | 28.300 | 30.880 | 57467 | 17098 | 8.81% |
| 2024-11-07 | 28.000 | 29.730 | -0.140 | -0.47% | 27.520 | 29.990 | 70221 | 20316 | 10.76% |
| 2024-11-06 | 29.110 | 29.870 | 0.830 | 2.86% | 29.110 | 34.500 | 92709 | 28700 | 14.20% |
| 2024-11-05 | 27.610 | 29.040 | 1.250 | 4.50% | 27.050 | 29.650 | 72687 | 20872 | 11.14% |
| 2024-11-04 | 26.490 | 27.790 | 0.890 | 3.31% | 25.600 | 27.840 | 59510 | 15972 | 9.12% |
| 2024-11-01 | 28.210 | 26.900 | -2.600 | -8.81% | 26.790 | 30.600 | 89698 | 25137 | 13.74% |
| 2024-10-31 | 29.640 | 29.500 | 1.200 | 4.24% | 28.000 | 31.450 | 114286 | 34472 | 17.51% |
| 2024-10-30 | 29.000 | 28.300 | -3.030 | -9.67% | 27.500 | 30.620 | 98361 | 28433 | 15.07% |
| 2024-10-29 | 32.720 | 31.330 | -0.570 | -1.79% | 30.410 | 35.000 | 130968 | 42490 | 20.06% |
| 2024-10-28 | 33.500 | 31.900 | -1.690 | -5.03% | 30.060 | 33.610 | 159260 | 50395 | 24.40% |
| 2024-10-25 | 25.050 | 33.590 | 7.750 | 29.99% | 24.980 | 33.590 | 198468 | 62219 | 30.41% |
| 2024-10-24 | 25.000 | 25.840 | -0.350 | -1.34% | 24.400 | 28.870 | 122592 | 32568 | 18.78% |
| 2024-10-23 | 21.870 | 26.190 | 3.990 | 17.97% | 21.410 | 28.000 | 134647 | 33625 | 20.63% |
| 2024-10-22 | 22.020 | 22.200 | -2.080 | -8.57% | 20.800 | 24.240 | 91995 | 20489 | 14.09% |
| 2024-10-21 | 21.190 | 24.280 | 4.310 | 21.58% | 21.040 | 25.480 | 106366 | 25087 | 16.30% |
| 2024-10-18 | 18.600 | 19.970 | 1.150 | 6.11% | 18.600 | 20.440 | 51251 | 10177 | 7.85% |
| 2024-10-17 | 18.490 | 18.820 | 0.540 | 2.95% | 18.300 | 20.090 | 48800 | 9314 | 7.48% |
| 2024-10-16 | 18.000 | 18.280 | -0.130 | -0.71% | 17.700 | 18.970 | 22401 | 4113 | 3.43% |
| 2024-10-15 | 18.400 | 18.410 | -0.410 | -2.18% | 18.080 | 19.500 | 30281 | 5711 | 4.64% |
| 2024-10-14 | 17.980 | 18.820 | 0.990 | 5.55% | 17.840 | 19.150 | 36036 | 6694 | 5.52% |
| 2024-10-11 | 19.500 | 17.830 | -1.770 | -9.03% | 17.490 | 19.500 | 32290 | 5877 | 4.95% |
| 2024-10-10 | 19.650 | 19.600 | 0.350 | 1.82% | 19.500 | 21.410 | 43064 | 8722 | 6.60% |
| 2024-10-09 | 21.900 | 19.250 | -4.730 | -19.72% | 19.240 | 22.770 | 53310 | 11236 | 8.17% |
| 2024-10-08 | 24.680 | 23.980 | 4.810 | 25.09% | 20.120 | 24.680 | 88542 | 19820 | 13.56% |
| 2024-09-30 | 16.220 | 19.170 | 3.470 | 22.10% | 16.200 | 19.700 | 69279 | 12241 | 10.61% |
| 2024-09-27 | 14.570 | 15.700 | 1.350 | 9.41% | 14.500 | 16.500 | 54523 | 8573 | 8.35% |
| 2024-09-26 | 14.050 | 14.350 | 0.300 | 2.14% | 13.860 | 14.380 | 19191 | 2724 | 2.94% |
| 2024-09-25 | 14.120 | 14.050 | -0.020 | -0.14% | 14.040 | 14.560 | 18550 | 2640 | 2.84% |
| 2024-09-24 | 13.760 | 14.070 | 0.410 | 3.00% | 13.620 | 14.100 | 14955 | 2083 | 2.29% |
| 2024-09-23 | 13.790 | 13.660 | -0.130 | -0.94% | 13.560 | 13.860 | 6462 | 884 | 0.99% |
| 2024-09-20 | 13.850 | 13.790 | -0.100 | -0.72% | 13.700 | 13.950 | 5987 | 827 | 0.92% |
| 2024-09-19 | 13.800 | 13.890 | 0.090 | 0.65% | 13.650 | 14.160 | 10294 | 1435 | 1.58% |
| 2024-09-18 | 13.900 | 13.800 | -0.180 | -1.29% | 13.640 | 14.040 | 7839 | 1084 | 1.20% |
| 2024-09-13 | 13.760 | 13.980 | 0.090 | 0.65% | 13.550 | 14.400 | 16743 | 2326 | 2.56% |
| 2024-09-12 | 13.810 | 13.890 | 0.010 | 0.07% | 13.810 | 14.380 | 12924 | 1828 | 1.98% |
| 2024-09-11 | 13.870 | 13.880 | 0.100 | 0.73% | 13.730 | 14.070 | 7794 | 1086 | 1.19% |
| 2024-09-10 | 13.730 | 13.780 | 0.060 | 0.44% | 13.640 | 13.850 | 5123 | 704 | 0.78% |
| 2024-09-09 | 13.900 | 13.720 | -0.180 | -1.29% | 13.600 | 13.980 | 6495 | 894 | 1.00% |
| 2024-09-06 | 14.120 | 13.900 | -0.370 | -2.59% | 13.880 | 14.230 | 14548 | 2031 | 2.23% |
| 2024-09-05 | 14.030 | 14.270 | 0.210 | 1.49% | 13.950 | 14.630 | 19155 | 2756 | 2.93% |
| 2024-09-04 | 14.080 | 14.060 | -0.160 | -1.13% | 13.960 | 14.530 | 11592 | 1649 | 1.78% |
| 2024-09-03 | 14.110 | 14.220 | 0.090 | 0.64% | 14.090 | 14.380 | 10236 | 1458 | 1.57% |
| 2024-09-02 | 14.330 | 14.130 | -0.300 | -2.08% | 14.080 | 14.570 | 13692 | 1952 | 2.10% |
| 2024-08-30 | 14.070 | 14.430 | 0.380 | 2.70% | 13.910 | 14.680 | 28537 | 4102 | 4.37% |
| 2024-08-29 | 13.550 | 14.050 | 0.370 | 2.70% | 13.480 | 14.590 | 24429 | 3449 | 3.74% |
| 2024-08-28 | 13.660 | 13.680 | -0.200 | -1.44% | 13.470 | 13.970 | 11189 | 1530 | 1.71% |
| 2024-08-27 | 13.800 | 13.880 | 0.000 | 0.00% | 13.400 | 14.490 | 20361 | 2845 | 3.12% |
| 2024-08-26 | 13.760 | 13.880 | 0.240 | 1.76% | 13.660 | 14.220 | 9905 | 1380 | 1.52% |
| 2024-08-23 | 13.890 | 13.640 | -0.290 | -2.08% | 13.520 | 14.090 | 9354 | 1286 | 1.43% |
| 2024-08-22 | 14.300 | 13.930 | -0.290 | -2.04% | 13.900 | 14.520 | 10357 | 1467 | 1.59% |
| 2024-08-21 | 14.190 | 14.220 | 0.010 | 0.07% | 14.110 | 14.400 | 7289 | 1037 | 1.12% |
| 2024-08-20 | 14.180 | 14.210 | 0.040 | 0.28% | 14.060 | 14.660 | 10780 | 1545 | 1.65% |
| 2024-08-19 | 14.380 | 14.170 | -0.320 | -2.21% | 14.150 | 14.520 | 11040 | 1580 | 1.69% |
| 2024-08-16 | 14.780 | 14.490 | -0.170 | -1.16% | 14.410 | 14.780 | 10870 | 1582 | 1.67% |
| 2024-08-15 | 14.450 | 14.660 | 0.110 | 0.76% | 14.300 | 14.980 | 14357 | 2100 | 2.20% |