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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 29.000 | 27.010 | -3.320 | -10.95% | 27.000 | 29.990 | 88340 | 25061 | 19.77% |
| 2024-11-21 | 30.390 | 30.330 | -1.370 | -4.32% | 29.520 | 32.160 | 107486 | 32852 | 24.06% |
| 2024-11-20 | 31.500 | 31.700 | 0.700 | 2.26% | 29.500 | 33.200 | 131426 | 41212 | 29.42% |
| 2024-11-19 | 32.280 | 31.000 | -4.440 | -12.53% | 29.030 | 36.990 | 138730 | 44823 | 31.05% |
| 2024-11-18 | 40.200 | 35.440 | -3.150 | -8.16% | 34.660 | 43.000 | 182915 | 69912 | 40.94% |
| 2024-11-15 | 29.990 | 38.590 | 8.900 | 29.98% | 26.510 | 38.590 | 206932 | 66352 | 46.31% |
| 2024-11-14 | 27.000 | 29.690 | 6.850 | 29.99% | 24.500 | 29.690 | 171385 | 47622 | 38.36% |
| 2024-11-13 | 16.850 | 22.840 | 5.270 | 29.99% | 16.690 | 22.840 | 124464 | 24622 | 27.86% |
| 2024-11-12 | 21.170 | 17.570 | -0.820 | -4.46% | 17.540 | 22.010 | 139016 | 27821 | 31.11% |
| 2024-11-11 | 16.800 | 18.390 | 4.240 | 29.96% | 16.000 | 18.390 | 64028 | 11083 | 14.33% |
| 2024-11-08 | 14.700 | 14.150 | -0.790 | -5.29% | 13.690 | 15.310 | 64727 | 9311 | 14.49% |
| 2024-11-07 | 16.880 | 14.940 | -0.470 | -3.05% | 14.440 | 17.980 | 121449 | 19382 | 27.18% |
| 2024-11-06 | 12.330 | 15.410 | 3.550 | 29.93% | 12.050 | 15.410 | 88796 | 12525 | 19.87% |
| 2024-11-05 | 10.900 | 11.860 | 0.960 | 8.81% | 10.900 | 11.990 | 43843 | 5089 | 9.81% |
| 2024-11-04 | 9.900 | 10.900 | 0.800 | 7.92% | 9.900 | 10.900 | 24717 | 2614 | 5.53% |
| 2024-11-01 | 11.110 | 10.100 | -1.100 | -9.82% | 9.960 | 11.200 | 33697 | 3555 | 7.54% |
| 2024-10-31 | 12.300 | 11.200 | -0.760 | -6.35% | 10.620 | 12.350 | 55120 | 6242 | 12.34% |
| 2024-10-30 | 11.000 | 11.960 | 0.800 | 7.17% | 10.950 | 12.280 | 63139 | 7358 | 14.13% |
| 2024-10-29 | 10.970 | 11.160 | 0.560 | 5.28% | 10.630 | 11.750 | 62500 | 6992 | 13.99% |
| 2024-10-28 | 10.420 | 10.600 | 0.010 | 0.09% | 9.700 | 10.720 | 39398 | 4059 | 8.82% |
| 2024-10-25 | 10.980 | 10.590 | -0.160 | -1.49% | 10.540 | 11.800 | 69418 | 7740 | 15.54% |
| 2024-10-24 | 10.540 | 10.750 | 0.210 | 1.99% | 10.210 | 11.100 | 50718 | 5474 | 11.35% |
| 2024-10-23 | 9.900 | 10.540 | 0.020 | 0.19% | 9.900 | 12.490 | 62129 | 6875 | 13.91% |
| 2024-10-22 | 9.700 | 10.520 | 0.700 | 7.13% | 9.160 | 11.120 | 55119 | 5415 | 12.34% |
| 2024-10-21 | 9.030 | 9.820 | 1.000 | 11.34% | 9.030 | 10.120 | 54192 | 5207 | 12.13% |
| 2024-10-18 | 8.380 | 8.820 | 0.540 | 6.52% | 8.220 | 8.910 | 37090 | 3221 | 8.30% |
| 2024-10-17 | 8.000 | 8.280 | 0.290 | 3.63% | 8.000 | 8.860 | 34249 | 2872 | 7.67% |
| 2024-10-16 | 7.840 | 7.990 | 0.050 | 0.63% | 7.780 | 8.190 | 15636 | 1249 | 3.50% |
| 2024-10-15 | 8.190 | 7.940 | -0.250 | -3.05% | 7.930 | 8.370 | 19258 | 1569 | 4.31% |
| 2024-10-14 | 7.820 | 8.190 | 0.380 | 4.87% | 7.580 | 8.190 | 21284 | 1682 | 4.76% |
| 2024-10-11 | 8.800 | 7.810 | -1.030 | -11.65% | 7.710 | 9.040 | 21220 | 1726 | 4.75% |
| 2024-10-10 | 9.180 | 8.840 | -0.170 | -1.89% | 8.570 | 9.330 | 21518 | 1921 | 4.82% |
| 2024-10-09 | 9.500 | 9.010 | -1.610 | -15.16% | 8.950 | 10.150 | 36400 | 3498 | 8.15% |
| 2024-10-08 | 11.150 | 10.620 | 1.660 | 18.53% | 9.300 | 11.280 | 70223 | 7276 | 15.72% |
| 2024-09-30 | 7.800 | 8.960 | 1.600 | 21.74% | 7.500 | 8.960 | 65729 | 5441 | 14.71% |
| 2024-09-27 | 6.850 | 7.360 | 0.590 | 8.71% | 6.850 | 7.440 | 40176 | 2869 | 8.99% |
| 2024-09-26 | 6.790 | 6.770 | 0.000 | 0.00% | 6.650 | 6.830 | 22297 | 1495 | 4.99% |
| 2024-09-25 | 6.560 | 6.770 | 0.220 | 3.36% | 6.550 | 6.830 | 15487 | 1039 | 3.47% |
| 2024-09-24 | 6.430 | 6.550 | 0.200 | 3.15% | 6.230 | 6.550 | 10792 | 688 | 2.42% |
| 2024-09-23 | 6.620 | 6.350 | -0.260 | -3.93% | 6.330 | 6.620 | 10179 | 654 | 2.28% |
| 2024-09-20 | 6.730 | 6.610 | -0.140 | -2.07% | 6.580 | 6.780 | 6263 | 416 | 1.40% |
| 2024-09-19 | 6.790 | 6.750 | 0.030 | 0.45% | 6.700 | 6.840 | 3591 | 243 | 0.80% |
| 2024-09-18 | 6.880 | 6.720 | -0.120 | -1.75% | 6.690 | 6.920 | 4273 | 288 | 0.96% |
| 2024-09-13 | 6.730 | 6.840 | 0.090 | 1.33% | 6.650 | 6.960 | 5148 | 349 | 1.15% |
| 2024-09-12 | 6.810 | 6.750 | -0.070 | -1.03% | 6.710 | 6.870 | 3546 | 241 | 0.79% |
| 2024-09-11 | 6.860 | 6.820 | -0.080 | -1.16% | 6.810 | 6.930 | 1937 | 132 | 0.43% |
| 2024-09-10 | 6.980 | 6.900 | -0.030 | -0.43% | 6.820 | 6.980 | 1745 | 120 | 0.39% |
| 2024-09-09 | 6.910 | 6.930 | 0.020 | 0.29% | 6.910 | 7.060 | 3285 | 229 | 0.74% |
| 2024-09-06 | 7.060 | 6.910 | -0.200 | -2.81% | 6.910 | 7.120 | 1951 | 137 | 0.44% |
| 2024-09-05 | 7.090 | 7.110 | 0.060 | 0.85% | 7.020 | 7.130 | 2452 | 173 | 0.55% |
| 2024-09-04 | 7.180 | 7.050 | -0.210 | -2.89% | 7.050 | 7.200 | 3586 | 254 | 0.80% |
| 2024-09-03 | 7.220 | 7.260 | -0.060 | -0.82% | 7.190 | 7.350 | 2159 | 156 | 0.48% |
| 2024-09-02 | 7.490 | 7.320 | -0.160 | -2.14% | 7.200 | 7.490 | 3563 | 261 | 0.80% |
| 2024-08-30 | 7.500 | 7.480 | 0.000 | 0.00% | 7.400 | 7.640 | 5349 | 403 | 1.20% |
| 2024-08-29 | 7.240 | 7.480 | 0.280 | 3.89% | 7.060 | 7.480 | 4374 | 320 | 0.98% |
| 2024-08-28 | 7.200 | 7.200 | -0.050 | -0.69% | 7.050 | 7.250 | 3517 | 251 | 0.79% |
| 2024-08-27 | 7.290 | 7.250 | -0.070 | -0.96% | 7.170 | 7.320 | 2488 | 180 | 0.56% |
| 2024-08-26 | 7.300 | 7.320 | 0.000 | 0.00% | 6.870 | 7.420 | 2955 | 215 | 0.66% |
| 2024-08-23 | 7.430 | 7.320 | -0.130 | -1.74% | 7.080 | 7.430 | 7448 | 540 | 1.67% |
| 2024-08-22 | 7.680 | 7.450 | -0.190 | -2.49% | 7.220 | 7.680 | 5159 | 384 | 1.15% |
| 2024-08-21 | 7.640 | 7.640 | -0.080 | -1.04% | 7.450 | 7.710 | 8281 | 628 | 1.85% |
| 2024-08-20 | 7.750 | 7.720 | 0.000 | 0.00% | 7.510 | 7.800 | 12177 | 932 | 2.73% |
| 2024-08-19 | 7.410 | 7.720 | 0.310 | 4.18% | 7.350 | 7.740 | 17313 | 1306 | 3.87% |
| 2024-08-16 | 7.340 | 7.410 | 0.090 | 1.23% | 7.280 | 7.510 | 9096 | 674 | 2.04% |
| 2024-08-15 | 7.310 | 7.320 | 0.010 | 0.14% | 7.260 | 7.400 | 5931 | 434 | 1.33% |