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 | 28.910 | 30.320 | 1.160 | 3.98% | 28.400 | 31.500 | 54083 | 16223 | 9.95% |
| 2024-11-20 | 27.550 | 29.160 | 1.000 | 3.55% | 27.210 | 30.890 | 49767 | 14315 | 9.16% |
| 2024-11-19 | 26.930 | 28.160 | 1.360 | 5.07% | 24.320 | 29.080 | 55952 | 14853 | 10.29% |
| 2024-11-18 | 29.500 | 26.800 | -3.970 | -12.90% | 26.500 | 31.300 | 46644 | 13316 | 8.58% |
| 2024-11-15 | 32.600 | 30.770 | -1.750 | -5.38% | 30.490 | 33.380 | 50110 | 15718 | 9.22% |
| 2024-11-14 | 33.330 | 32.520 | -1.360 | -4.01% | 32.000 | 35.540 | 43093 | 14620 | 7.93% |
| 2024-11-13 | 32.120 | 33.880 | 0.880 | 2.67% | 29.130 | 34.880 | 50695 | 16573 | 9.33% |
| 2024-11-12 | 36.800 | 33.000 | -3.330 | -9.17% | 33.000 | 38.010 | 55561 | 19441 | 10.22% |
| 2024-11-11 | 34.200 | 36.330 | 1.660 | 4.79% | 32.850 | 36.480 | 61048 | 21274 | 11.23% |
| 2024-11-08 | 36.000 | 34.670 | -3.130 | -8.28% | 34.320 | 38.010 | 92122 | 33293 | 16.95% |
| 2024-11-07 | 30.680 | 37.800 | 5.490 | 16.99% | 30.110 | 39.990 | 123530 | 42416 | 22.73% |
| 2024-11-06 | 32.050 | 32.310 | -1.720 | -5.05% | 31.100 | 35.500 | 125382 | 41057 | 23.07% |
| 2024-11-05 | 26.980 | 34.030 | 7.190 | 26.79% | 26.020 | 34.890 | 136476 | 43773 | 25.11% |
| 2024-11-04 | 25.000 | 26.840 | 0.840 | 3.23% | 24.060 | 26.880 | 72743 | 18265 | 13.38% |
| 2024-11-01 | 26.000 | 26.000 | -3.010 | -10.38% | 24.110 | 32.590 | 129204 | 35865 | 23.77% |
| 2024-10-31 | 21.990 | 29.010 | 6.690 | 29.97% | 21.990 | 29.010 | 153583 | 41553 | 28.26% |
| 2024-10-30 | 24.010 | 22.320 | -3.180 | -12.47% | 21.800 | 25.490 | 72557 | 16915 | 13.35% |
| 2024-10-29 | 25.010 | 25.500 | -1.500 | -5.56% | 23.810 | 27.000 | 95829 | 24319 | 17.63% |
| 2024-10-28 | 24.150 | 27.000 | 4.020 | 17.49% | 20.010 | 27.950 | 122890 | 30083 | 22.61% |
| 2024-10-25 | 17.980 | 22.980 | 5.300 | 29.98% | 17.680 | 22.980 | 100159 | 20808 | 18.43% |
| 2024-10-24 | 16.010 | 17.680 | 1.170 | 7.09% | 16.000 | 18.950 | 63559 | 11069 | 11.69% |
| 2024-10-23 | 16.300 | 16.510 | 0.210 | 1.29% | 16.060 | 17.300 | 49061 | 8226 | 9.03% |
| 2024-10-22 | 20.000 | 16.300 | -5.100 | -23.83% | 16.300 | 20.000 | 93992 | 17374 | 17.29% |
| 2024-10-21 | 18.000 | 21.400 | 3.980 | 22.85% | 17.300 | 21.490 | 102180 | 19753 | 18.80% |
| 2024-10-18 | 15.000 | 17.420 | 1.900 | 12.24% | 14.600 | 19.540 | 104238 | 17282 | 19.18% |
| 2024-10-17 | 14.610 | 15.520 | 1.290 | 9.07% | 14.480 | 17.580 | 107285 | 16992 | 19.74% |
| 2024-10-16 | 12.650 | 14.230 | 1.030 | 7.80% | 12.350 | 14.550 | 61772 | 8417 | 11.37% |
| 2024-10-15 | 13.000 | 13.200 | -0.200 | -1.49% | 12.710 | 15.430 | 72741 | 10185 | 13.38% |
| 2024-10-14 | 11.960 | 13.400 | 1.310 | 10.84% | 11.500 | 13.650 | 55910 | 7042 | 10.29% |
| 2024-10-11 | 11.930 | 12.090 | -0.470 | -3.74% | 11.570 | 13.180 | 51479 | 6326 | 9.47% |
| 2024-10-10 | 15.000 | 12.560 | -1.860 | -12.90% | 12.510 | 15.680 | 72432 | 9705 | 13.33% |
| 2024-10-09 | 13.900 | 14.420 | -1.270 | -8.09% | 12.500 | 18.460 | 122170 | 19283 | 22.48% |
| 2024-10-08 | 15.690 | 15.690 | 3.620 | 29.99% | 13.700 | 15.690 | 92935 | 14328 | 17.10% |
| 2024-09-30 | 10.880 | 12.070 | 2.780 | 29.92% | 10.300 | 12.070 | 95679 | 11075 | 17.60% |
| 2024-09-27 | 8.110 | 9.290 | 1.440 | 18.34% | 7.830 | 9.590 | 74982 | 6619 | 13.80% |
| 2024-09-26 | 7.390 | 7.850 | 0.390 | 5.23% | 7.250 | 7.870 | 28602 | 2153 | 5.26% |
| 2024-09-25 | 7.720 | 7.560 | 0.050 | 0.67% | 7.450 | 7.870 | 32878 | 2519 | 6.05% |
| 2024-09-24 | 7.110 | 7.510 | 0.460 | 6.52% | 7.010 | 7.550 | 24841 | 1817 | 4.57% |
| 2024-09-23 | 7.100 | 7.050 | -0.060 | -0.84% | 6.980 | 7.170 | 9901 | 700 | 1.82% |
| 2024-09-20 | 6.970 | 7.110 | 0.080 | 1.14% | 6.950 | 7.270 | 14489 | 1030 | 2.67% |
| 2024-09-19 | 7.020 | 7.030 | 0.210 | 3.08% | 7.000 | 7.330 | 18231 | 1297 | 3.35% |
| 2024-09-18 | 6.780 | 6.820 | -0.030 | -0.44% | 6.680 | 6.920 | 10064 | 682 | 1.85% |
| 2024-09-13 | 6.680 | 6.850 | 0.120 | 1.78% | 6.670 | 7.130 | 15909 | 1091 | 2.93% |
| 2024-09-12 | 6.750 | 6.730 | 0.020 | 0.30% | 6.690 | 6.880 | 9622 | 653 | 1.77% |
| 2024-09-11 | 6.750 | 6.710 | -0.140 | -2.04% | 6.700 | 6.920 | 9369 | 637 | 1.72% |
| 2024-09-10 | 6.790 | 6.850 | 0.010 | 0.15% | 6.650 | 6.880 | 12069 | 817 | 2.22% |
| 2024-09-09 | 6.910 | 6.840 | -0.260 | -3.66% | 6.800 | 7.120 | 14313 | 987 | 2.63% |
| 2024-09-06 | 7.260 | 7.100 | -0.060 | -0.84% | 7.050 | 7.390 | 23048 | 1675 | 4.24% |
| 2024-09-05 | 7.050 | 7.160 | 0.050 | 0.70% | 7.050 | 7.260 | 12349 | 886 | 2.27% |
| 2024-09-04 | 7.380 | 7.110 | -0.360 | -4.82% | 7.010 | 7.380 | 24778 | 1767 | 4.56% |
| 2024-09-03 | 7.370 | 7.470 | 0.100 | 1.36% | 7.330 | 7.550 | 9557 | 712 | 1.76% |
| 2024-09-02 | 7.690 | 7.370 | -0.390 | -5.03% | 7.350 | 7.690 | 14622 | 1097 | 2.69% |
| 2024-08-30 | 7.380 | 7.760 | 0.330 | 4.44% | 7.380 | 7.880 | 20931 | 1604 | 3.85% |
| 2024-08-29 | 7.390 | 7.430 | -0.060 | -0.80% | 7.300 | 7.550 | 10424 | 774 | 1.92% |
| 2024-08-28 | 7.320 | 7.490 | 0.080 | 1.08% | 7.080 | 7.560 | 16930 | 1248 | 3.12% |
| 2024-08-27 | 7.630 | 7.410 | -0.250 | -3.26% | 7.370 | 7.830 | 20649 | 1564 | 3.80% |
| 2024-08-26 | 7.710 | 7.660 | -0.170 | -2.17% | 7.660 | 7.880 | 18480 | 1435 | 3.40% |
| 2024-08-23 | 7.920 | 7.830 | -0.100 | -1.26% | 7.590 | 8.060 | 28559 | 2225 | 5.25% |
| 2024-08-22 | 8.120 | 7.930 | -0.530 | -6.26% | 7.920 | 8.340 | 40187 | 3262 | 7.39% |
| 2024-08-21 | 8.340 | 8.460 | 0.190 | 2.30% | 8.060 | 8.760 | 54457 | 4592 | 10.02% |
| 2024-08-20 | 8.200 | 8.270 | 0.110 | 1.35% | 7.940 | 8.950 | 57372 | 4814 | 10.56% |
| 2024-08-19 | 7.730 | 8.160 | 0.250 | 3.16% | 7.730 | 8.430 | 36918 | 3009 | 6.79% |
| 2024-08-16 | 8.130 | 7.910 | -0.420 | -5.04% | 7.850 | 8.240 | 36275 | 2903 | 6.67% |
| 2024-08-15 | 7.580 | 8.330 | 0.700 | 9.17% | 7.510 | 8.450 | 54230 | 4382 | 9.98% |
| 2024-08-14 | 7.510 | 7.630 | 0.140 | 1.87% | 7.310 | 7.740 | 24825 | 1875 | 4.57% |
| 2024-08-13 | 7.410 | 7.490 | 0.010 | 0.13% | 7.310 | 7.590 | 17924 | 1325 | 3.30% |