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 | 26.770 | 29.320 | 2.440 | 9.08% | 25.870 | 29.990 | 109772 | 31508 | 23.41% |
| 2024-11-20 | 24.680 | 26.880 | 1.630 | 6.46% | 24.680 | 28.280 | 59559 | 15897 | 12.70% |
| 2024-11-19 | 24.800 | 25.250 | -0.610 | -2.36% | 22.710 | 25.890 | 48179 | 11744 | 10.27% |
| 2024-11-18 | 27.920 | 25.860 | -1.720 | -6.24% | 24.790 | 28.660 | 53765 | 14193 | 11.47% |
| 2024-11-15 | 26.390 | 27.580 | 1.190 | 4.51% | 26.390 | 28.700 | 78003 | 21607 | 16.63% |
| 2024-11-14 | 27.390 | 26.390 | -1.000 | -3.65% | 26.070 | 27.970 | 30602 | 8281 | 6.53% |
| 2024-11-13 | 27.200 | 27.390 | -0.090 | -0.33% | 25.670 | 27.550 | 37124 | 9924 | 7.92% |
| 2024-11-12 | 28.180 | 27.480 | -0.370 | -1.33% | 25.390 | 28.580 | 52527 | 14039 | 11.20% |
| 2024-11-11 | 25.550 | 27.850 | 0.980 | 3.65% | 25.550 | 28.250 | 55545 | 15136 | 11.84% |
| 2024-11-08 | 29.000 | 26.870 | -0.900 | -3.24% | 26.620 | 30.770 | 85653 | 24652 | 18.27% |
| 2024-11-07 | 24.730 | 27.770 | 2.380 | 9.37% | 24.000 | 27.900 | 81137 | 21196 | 17.30% |
| 2024-11-06 | 26.000 | 25.390 | 0.770 | 3.13% | 25.000 | 26.500 | 79805 | 20498 | 17.02% |
| 2024-11-05 | 22.000 | 24.620 | 2.670 | 12.16% | 22.000 | 25.000 | 68252 | 16359 | 14.55% |
| 2024-11-04 | 21.500 | 21.950 | 0.880 | 4.18% | 21.070 | 22.440 | 33686 | 7325 | 7.18% |
| 2024-11-01 | 25.170 | 21.070 | -3.960 | -15.82% | 20.600 | 25.790 | 65553 | 14859 | 13.98% |
| 2024-10-31 | 26.100 | 25.030 | -1.530 | -5.76% | 24.800 | 27.300 | 59744 | 15244 | 12.74% |
| 2024-10-30 | 26.200 | 26.560 | -1.050 | -3.80% | 24.880 | 27.360 | 76936 | 19927 | 16.41% |
| 2024-10-29 | 25.980 | 27.610 | 1.650 | 6.36% | 25.980 | 28.680 | 90697 | 24819 | 19.34% |
| 2024-10-28 | 25.000 | 25.960 | -0.100 | -0.38% | 24.100 | 26.490 | 66864 | 16913 | 14.26% |
| 2024-10-25 | 29.030 | 26.060 | -0.990 | -3.66% | 26.020 | 31.500 | 115240 | 33540 | 24.57% |
| 2024-10-24 | 25.460 | 27.050 | 0.650 | 2.46% | 25.000 | 28.510 | 84010 | 22379 | 17.92% |
| 2024-10-23 | 25.900 | 26.400 | 0.090 | 0.34% | 24.200 | 27.600 | 86014 | 22614 | 18.34% |
| 2024-10-22 | 33.000 | 26.310 | -8.370 | -24.13% | 26.000 | 33.000 | 140662 | 41114 | 30.00% |
| 2024-10-21 | 26.880 | 34.680 | 6.780 | 24.30% | 25.810 | 35.980 | 170357 | 52764 | 36.33% |
| 2024-10-18 | 24.000 | 27.900 | 5.280 | 23.34% | 21.870 | 29.000 | 193208 | 48279 | 41.20% |
| 2024-10-17 | 18.490 | 22.620 | 5.220 | 30.00% | 18.200 | 22.620 | 148852 | 32256 | 31.74% |
| 2024-10-16 | 16.580 | 17.400 | 0.100 | 0.58% | 16.140 | 17.720 | 32891 | 5663 | 7.01% |
| 2024-10-15 | 17.600 | 17.300 | -0.510 | -2.86% | 16.860 | 18.710 | 54186 | 9725 | 11.56% |
| 2024-10-14 | 16.400 | 17.810 | 1.730 | 10.76% | 15.510 | 17.990 | 52523 | 8832 | 11.20% |
| 2024-10-11 | 16.800 | 16.080 | -2.400 | -12.99% | 15.180 | 17.300 | 61620 | 10102 | 13.14% |
| 2024-10-10 | 20.520 | 18.480 | 0.100 | 0.54% | 18.380 | 22.500 | 81925 | 16564 | 17.47% |
| 2024-10-09 | 18.000 | 18.380 | -2.660 | -12.64% | 18.000 | 22.920 | 93523 | 18833 | 19.94% |
| 2024-10-08 | 20.980 | 21.040 | 4.850 | 29.96% | 18.790 | 21.040 | 107197 | 21695 | 22.86% |
| 2024-09-30 | 13.140 | 16.190 | 3.730 | 29.94% | 13.140 | 16.190 | 87334 | 13022 | 18.62% |
| 2024-09-27 | 10.750 | 12.460 | 1.810 | 17.00% | 10.740 | 13.140 | 45941 | 5508 | 9.80% |
| 2024-09-26 | 10.420 | 10.650 | 0.170 | 1.62% | 10.340 | 10.680 | 11940 | 1261 | 2.55% |
| 2024-09-25 | 10.440 | 10.480 | 0.090 | 0.87% | 10.400 | 10.750 | 11897 | 1257 | 2.54% |
| 2024-09-24 | 10.050 | 10.390 | 0.350 | 3.49% | 9.980 | 10.400 | 10636 | 1088 | 2.27% |
| 2024-09-23 | 10.020 | 10.040 | -0.040 | -0.40% | 9.930 | 10.200 | 6240 | 628 | 1.33% |
| 2024-09-20 | 9.980 | 10.080 | 0.110 | 1.10% | 9.940 | 10.280 | 10229 | 1034 | 2.18% |
| 2024-09-19 | 9.920 | 9.970 | 0.170 | 1.73% | 9.800 | 10.050 | 6722 | 668 | 1.43% |
| 2024-09-18 | 10.010 | 9.800 | -0.240 | -2.39% | 9.720 | 10.010 | 9245 | 908 | 1.97% |
| 2024-09-13 | 10.140 | 10.040 | -0.090 | -0.89% | 9.780 | 10.380 | 17410 | 1749 | 3.71% |
| 2024-09-12 | 10.330 | 10.130 | -0.180 | -1.75% | 10.050 | 10.430 | 10913 | 1122 | 2.33% |
| 2024-09-11 | 10.340 | 10.310 | -0.100 | -0.96% | 10.240 | 10.450 | 5417 | 559 | 1.16% |
| 2024-09-10 | 10.430 | 10.410 | -0.010 | -0.10% | 10.210 | 10.540 | 7766 | 804 | 1.66% |
| 2024-09-09 | 10.440 | 10.420 | -0.040 | -0.38% | 10.240 | 10.600 | 6366 | 665 | 1.36% |
| 2024-09-06 | 10.500 | 10.460 | -0.130 | -1.23% | 10.440 | 10.740 | 7108 | 748 | 1.52% |
| 2024-09-05 | 10.700 | 10.590 | 0.130 | 1.24% | 10.450 | 10.850 | 6693 | 711 | 1.43% |
| 2024-09-04 | 10.680 | 10.460 | -0.310 | -2.88% | 10.400 | 10.750 | 5534 | 586 | 1.18% |
| 2024-09-03 | 10.830 | 10.770 | 0.080 | 0.75% | 10.670 | 10.880 | 3579 | 385 | 0.76% |
| 2024-09-02 | 11.070 | 10.690 | -0.390 | -3.52% | 10.650 | 11.230 | 6581 | 716 | 1.40% |
| 2024-08-30 | 10.780 | 11.080 | 0.320 | 2.97% | 10.710 | 11.170 | 8408 | 925 | 1.79% |
| 2024-08-29 | 10.740 | 10.760 | -0.080 | -0.74% | 10.630 | 10.980 | 4814 | 520 | 1.03% |
| 2024-08-28 | 10.610 | 10.840 | 0.120 | 1.12% | 10.610 | 11.050 | 7648 | 828 | 1.63% |
| 2024-08-27 | 11.150 | 10.720 | -0.520 | -4.63% | 10.660 | 11.300 | 11165 | 1213 | 2.38% |
| 2024-08-26 | 11.450 | 11.240 | -0.140 | -1.23% | 11.240 | 11.610 | 4744 | 541 | 1.01% |
| 2024-08-23 | 11.110 | 11.380 | 0.270 | 2.43% | 10.990 | 11.480 | 6926 | 776 | 1.48% |
| 2024-08-22 | 11.550 | 11.110 | -0.550 | -4.72% | 11.100 | 11.750 | 10119 | 1142 | 2.16% |
| 2024-08-21 | 11.560 | 11.660 | 0.050 | 0.43% | 11.500 | 11.760 | 5068 | 589 | 1.08% |
| 2024-08-20 | 11.470 | 11.610 | 0.100 | 0.87% | 11.300 | 11.880 | 9605 | 1115 | 2.05% |
| 2024-08-19 | 11.660 | 11.510 | -0.050 | -0.43% | 11.310 | 11.660 | 5872 | 672 | 1.25% |
| 2024-08-16 | 11.440 | 11.560 | 0.020 | 0.17% | 11.430 | 11.660 | 6524 | 753 | 1.39% |
| 2024-08-15 | 11.220 | 11.540 | 0.270 | 2.40% | 11.210 | 11.660 | 8222 | 940 | 1.75% |
| 2024-08-14 | 11.230 | 11.270 | 0.020 | 0.18% | 11.200 | 11.430 | 3774 | 426 | 0.80% |
| 2024-08-13 | 11.200 | 11.250 | 0.120 | 1.08% | 11.060 | 11.350 | 3082 | 346 | 0.66% |