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 | 29.800 | 29.600 | -0.790 | -2.60% | 28.330 | 31.600 | 77738 | 22956 | 15.58% |
| 2024-11-20 | 28.310 | 30.390 | 1.740 | 6.07% | 27.440 | 30.960 | 71258 | 20992 | 14.29% |
| 2024-11-19 | 26.180 | 28.650 | 2.260 | 8.56% | 25.600 | 28.800 | 41355 | 11195 | 8.29% |
| 2024-11-18 | 28.760 | 26.390 | -2.360 | -8.21% | 25.600 | 28.900 | 39674 | 10657 | 7.95% |
| 2024-11-15 | 29.500 | 28.750 | -0.010 | -0.03% | 27.660 | 29.660 | 40363 | 11509 | 8.09% |
| 2024-11-14 | 28.250 | 28.760 | 0.280 | 0.98% | 27.550 | 29.460 | 51817 | 14895 | 10.39% |
| 2024-11-13 | 27.400 | 28.480 | 1.200 | 4.40% | 25.620 | 28.490 | 53272 | 14424 | 10.68% |
| 2024-11-12 | 28.900 | 27.280 | -1.600 | -5.54% | 27.030 | 29.490 | 44118 | 12390 | 8.84% |
| 2024-11-11 | 28.000 | 28.880 | 0.730 | 2.59% | 27.350 | 29.360 | 52968 | 15041 | 10.62% |
| 2024-11-08 | 29.300 | 28.150 | -0.680 | -2.36% | 28.110 | 30.200 | 53081 | 15492 | 10.64% |
| 2024-11-07 | 29.630 | 28.830 | -2.160 | -6.97% | 27.880 | 30.240 | 70067 | 20269 | 14.05% |
| 2024-11-06 | 31.000 | 30.990 | -1.260 | -3.91% | 30.500 | 32.700 | 78861 | 24676 | 15.81% |
| 2024-11-05 | 31.260 | 32.250 | -0.650 | -1.98% | 30.160 | 33.480 | 101194 | 32199 | 20.29% |
| 2024-11-04 | 31.600 | 32.900 | -0.050 | -0.15% | 27.860 | 36.500 | 111643 | 34789 | 22.38% |
| 2024-11-01 | 36.000 | 32.950 | -4.230 | -11.38% | 31.880 | 46.940 | 129997 | 50411 | 26.06% |
| 2024-10-31 | 30.000 | 37.180 | 8.580 | 30.00% | 28.580 | 37.180 | 126639 | 42046 | 25.39% |
| 2024-10-30 | 24.930 | 28.600 | 6.600 | 30.00% | 20.000 | 28.600 | 168960 | 39741 | 33.87% |
| 2024-10-29 | 16.500 | 22.000 | 5.070 | 29.95% | 15.000 | 22.000 | 148337 | 28139 | 29.74% |
| 2024-10-28 | 12.360 | 16.930 | 3.900 | 29.93% | 12.000 | 16.930 | 174465 | 23269 | 34.98% |
| 2024-10-25 | 12.880 | 13.030 | 2.370 | 22.23% | 11.680 | 13.850 | 176811 | 23264 | 35.45% |
| 2024-10-24 | 10.600 | 10.660 | 0.270 | 2.60% | 10.260 | 11.200 | 74753 | 7971 | 14.99% |
| 2024-10-23 | 10.020 | 10.390 | 0.580 | 5.91% | 9.850 | 10.690 | 78254 | 8071 | 15.69% |
| 2024-10-22 | 10.130 | 9.810 | -0.540 | -5.22% | 9.380 | 10.500 | 56349 | 5581 | 11.30% |
| 2024-10-21 | 9.700 | 10.350 | 1.080 | 11.65% | 9.490 | 10.500 | 68334 | 6899 | 13.70% |
| 2024-10-18 | 8.790 | 9.270 | 0.590 | 6.80% | 8.660 | 9.480 | 46616 | 4262 | 9.35% |
| 2024-10-17 | 8.600 | 8.680 | 0.300 | 3.58% | 8.600 | 9.280 | 41169 | 3648 | 8.25% |
| 2024-10-16 | 8.130 | 8.380 | 0.130 | 1.58% | 8.040 | 8.450 | 20366 | 1691 | 4.08% |
| 2024-10-15 | 8.350 | 8.250 | -0.100 | -1.20% | 8.210 | 8.730 | 27158 | 2307 | 5.44% |
| 2024-10-14 | 8.040 | 8.350 | 0.350 | 4.38% | 8.040 | 8.500 | 26266 | 2174 | 5.27% |
| 2024-10-11 | 8.750 | 8.000 | -0.640 | -7.41% | 7.850 | 8.760 | 22639 | 1847 | 4.54% |
| 2024-10-10 | 8.980 | 8.640 | -0.020 | -0.23% | 8.550 | 9.300 | 27197 | 2415 | 5.45% |
| 2024-10-09 | 10.090 | 8.660 | -2.120 | -19.67% | 8.600 | 10.090 | 46886 | 4426 | 9.40% |
| 2024-10-08 | 11.010 | 10.780 | 1.860 | 20.85% | 9.330 | 11.250 | 66683 | 6919 | 13.37% |
| 2024-09-30 | 7.860 | 8.920 | 1.450 | 19.41% | 7.580 | 8.950 | 53704 | 4499 | 10.77% |
| 2024-09-27 | 7.050 | 7.470 | 0.530 | 7.64% | 6.980 | 7.590 | 26072 | 1918 | 5.23% |
| 2024-09-26 | 6.870 | 6.940 | 0.060 | 0.87% | 6.780 | 6.970 | 11207 | 772 | 2.25% |
| 2024-09-25 | 6.750 | 6.880 | 0.080 | 1.18% | 6.740 | 6.980 | 16357 | 1124 | 3.28% |
| 2024-09-24 | 6.720 | 6.800 | 0.140 | 2.10% | 6.610 | 6.830 | 7080 | 477 | 1.42% |
| 2024-09-23 | 6.740 | 6.660 | -0.120 | -1.77% | 6.630 | 6.780 | 6352 | 424 | 1.27% |
| 2024-09-20 | 6.650 | 6.780 | 0.100 | 1.50% | 6.650 | 6.930 | 11922 | 811 | 2.39% |
| 2024-09-19 | 6.620 | 6.680 | 0.060 | 0.91% | 6.610 | 6.770 | 4005 | 267 | 0.80% |
| 2024-09-18 | 6.590 | 6.620 | 0.010 | 0.15% | 6.480 | 6.680 | 5760 | 378 | 1.15% |
| 2024-09-13 | 6.510 | 6.610 | 0.080 | 1.23% | 6.330 | 6.850 | 14263 | 945 | 2.86% |
| 2024-09-12 | 6.670 | 6.530 | -0.130 | -1.95% | 6.510 | 6.720 | 4119 | 272 | 0.83% |
| 2024-09-11 | 6.750 | 6.660 | -0.040 | -0.60% | 6.610 | 6.750 | 2896 | 193 | 0.58% |
| 2024-09-10 | 6.790 | 6.700 | -0.040 | -0.59% | 6.570 | 6.790 | 6194 | 411 | 1.24% |
| 2024-09-09 | 6.750 | 6.740 | -0.050 | -0.74% | 6.610 | 6.820 | 7012 | 470 | 1.41% |
| 2024-09-06 | 7.060 | 6.790 | -0.240 | -3.41% | 6.790 | 7.080 | 11354 | 784 | 2.28% |
| 2024-09-05 | 7.110 | 7.030 | -0.030 | -0.42% | 6.990 | 7.150 | 8858 | 626 | 1.78% |
| 2024-09-04 | 7.150 | 7.060 | -0.070 | -0.98% | 7.060 | 7.210 | 5352 | 379 | 1.07% |
| 2024-09-03 | 7.120 | 7.130 | -0.030 | -0.42% | 7.090 | 7.240 | 5827 | 417 | 1.17% |
| 2024-09-02 | 7.360 | 7.160 | -0.200 | -2.72% | 7.160 | 7.470 | 6763 | 493 | 1.36% |
| 2024-08-30 | 7.240 | 7.360 | 0.180 | 2.51% | 7.160 | 7.470 | 10049 | 737 | 2.01% |
| 2024-08-29 | 7.110 | 7.180 | 0.060 | 0.84% | 7.110 | 7.290 | 4208 | 303 | 0.84% |
| 2024-08-28 | 7.080 | 7.120 | 0.030 | 0.42% | 7.070 | 7.240 | 4901 | 351 | 0.98% |
| 2024-08-27 | 7.150 | 7.090 | -0.110 | -1.53% | 7.070 | 7.230 | 4085 | 290 | 0.82% |
| 2024-08-26 | 7.160 | 7.200 | 0.080 | 1.12% | 7.140 | 7.310 | 5170 | 373 | 1.04% |
| 2024-08-23 | 7.120 | 7.120 | 0.000 | 0.00% | 7.060 | 7.220 | 6204 | 443 | 1.24% |
| 2024-08-22 | 7.270 | 7.120 | -0.120 | -1.66% | 7.100 | 7.270 | 7213 | 515 | 1.45% |
| 2024-08-21 | 7.250 | 7.240 | -0.080 | -1.09% | 7.230 | 7.380 | 6769 | 493 | 1.36% |
| 2024-08-20 | 7.330 | 7.320 | -0.180 | -2.40% | 7.320 | 7.640 | 15834 | 1174 | 3.17% |
| 2024-08-19 | 7.200 | 7.500 | 0.300 | 4.17% | 7.060 | 7.540 | 23004 | 1683 | 4.61% |
| 2024-08-16 | 7.270 | 7.200 | 0.000 | 0.00% | 7.180 | 7.360 | 9314 | 677 | 1.87% |
| 2024-08-15 | 7.190 | 7.200 | 0.060 | 0.84% | 7.110 | 7.270 | 7481 | 538 | 1.50% |