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 | 25.600 | 26.580 | 1.220 | 4.81% | 25.100 | 26.810 | 49003 | 12747 | 11.01% |
| 2024-11-20 | 24.280 | 25.360 | 0.610 | 2.46% | 24.100 | 25.600 | 41998 | 10439 | 9.43% |
| 2024-11-19 | 25.360 | 24.750 | -1.000 | -3.88% | 22.600 | 25.880 | 56239 | 13585 | 12.63% |
| 2024-11-18 | 27.930 | 25.750 | -2.430 | -8.62% | 25.000 | 28.800 | 57363 | 15609 | 12.89% |
| 2024-11-15 | 24.780 | 28.180 | 3.360 | 13.54% | 24.090 | 31.000 | 87868 | 24118 | 19.74% |
| 2024-11-14 | 27.300 | 24.820 | -1.100 | -4.24% | 24.820 | 27.500 | 41285 | 10824 | 9.27% |
| 2024-11-13 | 25.100 | 25.920 | 0.540 | 2.13% | 24.250 | 25.960 | 30562 | 7652 | 6.87% |
| 2024-11-12 | 26.200 | 25.380 | -0.270 | -1.05% | 24.200 | 26.590 | 44088 | 11213 | 9.90% |
| 2024-11-11 | 25.280 | 25.650 | 0.020 | 0.08% | 24.500 | 26.160 | 38363 | 9677 | 8.62% |
| 2024-11-08 | 28.680 | 25.630 | -1.650 | -6.05% | 25.400 | 29.840 | 60543 | 16663 | 13.60% |
| 2024-11-07 | 25.750 | 27.280 | 1.460 | 5.65% | 25.010 | 27.380 | 59051 | 15468 | 13.27% |
| 2024-11-06 | 24.490 | 25.820 | 1.330 | 5.43% | 24.020 | 26.350 | 68953 | 17513 | 15.49% |
| 2024-11-05 | 22.670 | 24.490 | 2.270 | 10.22% | 22.230 | 25.300 | 59095 | 13995 | 13.28% |
| 2024-11-04 | 21.100 | 22.220 | 1.440 | 6.93% | 21.000 | 22.250 | 33280 | 7190 | 7.48% |
| 2024-11-01 | 23.480 | 20.780 | -3.240 | -13.49% | 20.580 | 23.480 | 53118 | 11644 | 11.93% |
| 2024-10-31 | 26.600 | 24.020 | -2.510 | -9.46% | 23.180 | 26.600 | 67186 | 16407 | 15.09% |
| 2024-10-30 | 26.880 | 26.530 | 1.140 | 4.49% | 23.940 | 28.120 | 80028 | 21052 | 17.98% |
| 2024-10-29 | 24.900 | 25.390 | 0.830 | 3.38% | 23.530 | 26.970 | 62870 | 15861 | 14.12% |
| 2024-10-28 | 21.500 | 24.560 | 2.460 | 11.13% | 21.370 | 24.560 | 47104 | 10858 | 10.58% |
| 2024-10-25 | 23.200 | 22.100 | -0.460 | -2.04% | 22.010 | 25.520 | 74812 | 17996 | 22.03% |
| 2024-10-24 | 21.500 | 22.560 | 1.060 | 4.93% | 21.300 | 23.550 | 55307 | 12453 | 16.28% |
| 2024-10-23 | 21.300 | 21.500 | -0.410 | -1.87% | 20.880 | 22.480 | 51969 | 11298 | 15.30% |
| 2024-10-22 | 24.800 | 21.910 | -4.190 | -16.05% | 21.530 | 24.800 | 79513 | 18232 | 23.41% |
| 2024-10-21 | 23.330 | 26.100 | 2.600 | 11.06% | 23.230 | 27.500 | 106658 | 26951 | 31.40% |
| 2024-10-18 | 20.000 | 23.500 | 3.100 | 15.20% | 19.000 | 26.380 | 120876 | 26386 | 35.59% |
| 2024-10-17 | 17.460 | 20.400 | 3.330 | 19.51% | 17.200 | 22.190 | 121852 | 24928 | 35.88% |
| 2024-10-16 | 16.700 | 17.070 | -0.050 | -0.29% | 16.500 | 17.490 | 25654 | 4364 | 7.55% |
| 2024-10-15 | 16.910 | 17.120 | 0.120 | 0.71% | 16.520 | 18.170 | 39284 | 6868 | 11.57% |
| 2024-10-14 | 16.100 | 17.000 | 0.870 | 5.39% | 15.700 | 17.270 | 34449 | 5716 | 10.14% |
| 2024-10-11 | 17.800 | 16.130 | -1.470 | -8.35% | 15.720 | 17.800 | 34103 | 5612 | 10.04% |
| 2024-10-10 | 18.800 | 17.600 | -0.800 | -4.35% | 17.600 | 19.410 | 37651 | 6911 | 11.09% |
| 2024-10-09 | 20.900 | 18.400 | -4.730 | -20.45% | 18.100 | 21.550 | 48171 | 9739 | 14.18% |
| 2024-10-08 | 23.580 | 23.130 | 4.720 | 25.64% | 19.650 | 23.580 | 65689 | 14222 | 19.34% |
| 2024-09-30 | 16.000 | 18.410 | 3.280 | 21.68% | 15.450 | 18.880 | 56479 | 9678 | 16.63% |
| 2024-09-27 | 14.200 | 15.130 | 1.270 | 9.16% | 13.980 | 15.390 | 38455 | 5696 | 11.32% |
| 2024-09-26 | 13.830 | 13.860 | 0.140 | 1.02% | 13.500 | 13.920 | 17882 | 2450 | 5.27% |
| 2024-09-25 | 13.800 | 13.720 | 0.150 | 1.11% | 13.570 | 14.080 | 17828 | 2466 | 5.25% |
| 2024-09-24 | 13.170 | 13.570 | 0.330 | 2.49% | 13.040 | 13.650 | 13078 | 1757 | 3.85% |
| 2024-09-23 | 13.310 | 13.240 | -0.200 | -1.49% | 13.180 | 13.720 | 7873 | 1058 | 2.32% |
| 2024-09-20 | 13.400 | 13.440 | 0.160 | 1.20% | 13.310 | 13.680 | 9550 | 1290 | 2.81% |
| 2024-09-19 | 13.300 | 13.280 | 0.120 | 0.91% | 13.080 | 13.470 | 8299 | 1105 | 2.44% |
| 2024-09-18 | 13.490 | 13.160 | -0.210 | -1.57% | 13.030 | 13.490 | 8823 | 1165 | 2.60% |
| 2024-09-13 | 13.280 | 13.370 | 0.210 | 1.60% | 12.820 | 13.950 | 16766 | 2237 | 4.94% |
| 2024-09-12 | 13.480 | 13.160 | -0.210 | -1.57% | 13.150 | 13.600 | 8127 | 1083 | 2.39% |
| 2024-09-11 | 13.600 | 13.370 | -0.310 | -2.27% | 13.180 | 13.780 | 10321 | 1385 | 3.04% |
| 2024-09-10 | 13.400 | 13.680 | 0.190 | 1.41% | 13.400 | 13.790 | 7157 | 973 | 2.11% |
| 2024-09-09 | 13.600 | 13.490 | -0.260 | -1.89% | 13.410 | 13.880 | 7533 | 1023 | 2.22% |
| 2024-09-06 | 14.250 | 13.750 | -0.490 | -3.44% | 13.680 | 14.250 | 11859 | 1650 | 3.49% |
| 2024-09-05 | 13.900 | 14.240 | 0.390 | 2.82% | 13.600 | 14.260 | 14651 | 2064 | 4.31% |
| 2024-09-04 | 14.200 | 13.850 | -0.560 | -3.89% | 13.720 | 14.380 | 17107 | 2379 | 5.04% |
| 2024-09-03 | 14.430 | 14.410 | -0.200 | -1.37% | 14.380 | 14.770 | 14208 | 2068 | 4.18% |
| 2024-09-02 | 14.470 | 14.610 | 0.140 | 0.97% | 14.160 | 14.680 | 22100 | 3190 | 6.51% |
| 2024-08-30 | 13.900 | 14.470 | 0.680 | 4.93% | 13.780 | 14.980 | 32199 | 4671 | 9.48% |
| 2024-08-29 | 13.650 | 13.790 | 0.070 | 0.51% | 13.460 | 14.060 | 13548 | 1869 | 3.99% |
| 2024-08-28 | 13.450 | 13.720 | 0.100 | 0.73% | 13.450 | 14.030 | 11524 | 1587 | 3.39% |
| 2024-08-27 | 14.230 | 13.620 | -0.830 | -5.74% | 13.560 | 14.430 | 17613 | 2442 | 5.19% |
| 2024-08-26 | 14.020 | 14.450 | 0.390 | 2.77% | 13.770 | 14.590 | 17842 | 2538 | 5.25% |
| 2024-08-23 | 13.440 | 14.060 | 0.510 | 3.76% | 13.310 | 14.200 | 16852 | 2323 | 4.96% |
| 2024-08-22 | 13.920 | 13.550 | -0.380 | -2.73% | 13.300 | 14.250 | 17749 | 2418 | 5.23% |
| 2024-08-21 | 13.950 | 13.930 | -0.280 | -1.97% | 13.810 | 14.480 | 20126 | 2839 | 5.93% |
| 2024-08-20 | 14.220 | 14.210 | 0.110 | 0.78% | 14.020 | 14.700 | 21391 | 3086 | 6.30% |
| 2024-08-19 | 14.910 | 14.100 | -1.000 | -6.62% | 13.860 | 15.150 | 33507 | 4820 | 9.87% |
| 2024-08-16 | 14.530 | 15.100 | 0.470 | 3.21% | 14.530 | 15.560 | 47350 | 7168 | 13.94% |
| 2024-08-15 | 14.900 | 14.630 | -0.630 | -4.13% | 14.510 | 15.460 | 41787 | 6249 | 12.30% |
| 2024-08-14 | 14.000 | 15.260 | 1.010 | 7.09% | 13.900 | 15.550 | 50944 | 7497 | 15.00% |
| 2024-08-13 | 13.230 | 14.250 | 0.920 | 6.90% | 13.230 | 14.500 | 34411 | 4857 | 10.13% |