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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 28.500 | 27.240 | -2.250 | -7.63% | 27.000 | 28.930 | 51080 | 14102 | 31.63% |
| 2024-12-02 | 30.490 | 29.490 | -1.500 | -4.84% | 28.680 | 30.750 | 57233 | 16878 | 35.44% |
| 2024-11-29 | 28.550 | 30.990 | 1.320 | 4.45% | 28.000 | 32.460 | 88062 | 26733 | 54.53% |
| 2024-11-28 | 29.710 | 29.670 | 0.000 | 0.00% | 28.670 | 37.180 | 112323 | 36101 | 69.56% |
| 2024-11-27 | 22.530 | 29.670 | 6.840 | 29.96% | 21.280 | 29.670 | 82122 | 21493 | 50.85% |
| 2024-11-26 | 24.820 | 22.830 | -3.300 | -12.63% | 22.770 | 25.630 | 49268 | 11888 | 30.51% |
| 2024-11-25 | 23.300 | 26.130 | 1.880 | 7.75% | 23.300 | 27.740 | 76406 | 19735 | 47.32% |
| 2024-11-22 | 23.180 | 24.250 | 1.690 | 7.49% | 22.880 | 29.320 | 94538 | 24975 | 58.54% |
| 2024-11-21 | 20.700 | 22.560 | 1.820 | 8.78% | 20.410 | 23.000 | 42497 | 9390 | 26.32% |
| 2024-11-20 | 19.320 | 20.740 | 0.930 | 4.69% | 19.320 | 20.740 | 24631 | 4978 | 15.25% |
| 2024-11-19 | 21.700 | 19.810 | -1.260 | -5.98% | 18.020 | 21.760 | 35964 | 7093 | 22.27% |
| 2024-11-18 | 22.000 | 21.070 | -0.700 | -3.22% | 20.820 | 23.480 | 36137 | 8051 | 22.38% |
| 2024-11-15 | 20.600 | 21.770 | 1.270 | 6.20% | 20.070 | 22.390 | 34960 | 7478 | 21.65% |
| 2024-11-14 | 21.390 | 20.500 | -0.880 | -4.12% | 20.400 | 21.580 | 15262 | 3200 | 9.45% |
| 2024-11-13 | 20.530 | 21.380 | 0.430 | 2.05% | 19.940 | 21.400 | 20361 | 4202 | 12.61% |
| 2024-11-12 | 21.040 | 20.950 | -0.210 | -0.99% | 20.080 | 21.590 | 23102 | 4834 | 14.31% |
| 2024-11-11 | 22.000 | 21.160 | -0.320 | -1.49% | 20.080 | 22.750 | 28191 | 5926 | 17.46% |
| 2024-11-08 | 22.800 | 21.480 | -1.400 | -6.12% | 21.350 | 23.700 | 36898 | 8168 | 22.85% |
| 2024-11-07 | 21.210 | 22.880 | 1.660 | 7.82% | 21.000 | 24.990 | 56728 | 12971 | 35.13% |
| 2024-11-06 | 20.930 | 21.220 | 0.190 | 0.90% | 20.000 | 22.600 | 47482 | 10271 | 29.40% |
| 2024-11-05 | 19.480 | 21.030 | 1.740 | 9.02% | 19.310 | 21.030 | 36413 | 7397 | 22.55% |
| 2024-11-04 | 18.690 | 19.290 | 1.260 | 6.99% | 18.220 | 19.830 | 24935 | 4720 | 15.44% |
| 2024-11-01 | 20.280 | 18.030 | -2.270 | -11.18% | 17.840 | 20.680 | 30773 | 5883 | 19.06% |
| 2024-10-31 | 22.600 | 20.300 | -2.300 | -10.18% | 19.590 | 22.600 | 51676 | 10718 | 32.00% |
| 2024-10-30 | 20.390 | 22.600 | 2.610 | 13.06% | 20.000 | 24.940 | 67670 | 14695 | 41.91% |
| 2024-10-29 | 19.010 | 19.990 | 1.050 | 5.54% | 18.630 | 20.310 | 43470 | 8542 | 26.92% |
| 2024-10-28 | 18.570 | 18.940 | 0.130 | 0.69% | 17.510 | 19.380 | 34210 | 6322 | 21.18% |
| 2024-10-25 | 19.950 | 18.810 | -1.190 | -5.95% | 18.800 | 21.490 | 59754 | 12116 | 37.00% |
| 2024-10-24 | 19.450 | 20.000 | 0.620 | 3.20% | 19.000 | 20.300 | 42443 | 8404 | 26.28% |
| 2024-10-23 | 19.000 | 19.380 | -0.590 | -2.95% | 18.660 | 20.380 | 50759 | 9873 | 31.43% |
| 2024-10-22 | 20.500 | 19.970 | -0.570 | -2.78% | 18.300 | 23.230 | 91887 | 18922 | 56.90% |
| 2024-10-21 | 16.310 | 20.540 | 4.740 | 30.00% | 16.050 | 20.540 | 94808 | 17688 | 58.71% |
| 2024-10-18 | 14.800 | 15.800 | 0.510 | 3.34% | 14.800 | 16.500 | 60488 | 9576 | 37.46% |
| 2024-10-17 | 14.890 | 15.290 | 0.210 | 1.39% | 14.660 | 16.990 | 69335 | 10797 | 42.94% |
| 2024-10-16 | 14.360 | 15.080 | -0.500 | -3.21% | 13.880 | 15.480 | 62898 | 9211 | 38.95% |
| 2024-10-15 | 14.400 | 15.580 | 2.100 | 15.58% | 14.030 | 17.510 | 93041 | 15258 | 57.62% |
| 2024-10-14 | 12.680 | 13.480 | 0.930 | 7.41% | 12.390 | 13.550 | 19036 | 2483 | 11.79% |
| 2024-10-11 | 13.570 | 12.550 | -1.250 | -9.06% | 12.100 | 13.780 | 20300 | 2634 | 12.57% |
| 2024-10-10 | 14.150 | 13.800 | -0.240 | -1.71% | 13.520 | 14.800 | 25662 | 3626 | 15.89% |
| 2024-10-09 | 15.300 | 14.040 | -3.090 | -18.04% | 14.000 | 16.000 | 37271 | 5570 | 23.08% |
| 2024-10-08 | 16.800 | 17.130 | 3.450 | 25.22% | 14.400 | 17.370 | 62678 | 9984 | 38.81% |
| 2024-09-30 | 11.700 | 13.680 | 2.510 | 22.47% | 11.410 | 14.280 | 49751 | 6325 | 30.81% |
| 2024-09-27 | 10.600 | 11.170 | 0.740 | 7.09% | 10.500 | 11.470 | 28718 | 3156 | 17.78% |
| 2024-09-26 | 10.310 | 10.430 | 0.150 | 1.46% | 10.180 | 10.470 | 11443 | 1183 | 7.09% |
| 2024-09-25 | 10.380 | 10.280 | -0.080 | -0.77% | 10.240 | 10.650 | 19238 | 2005 | 11.91% |
| 2024-09-24 | 10.000 | 10.360 | 0.380 | 3.81% | 9.900 | 10.480 | 18128 | 1845 | 11.23% |
| 2024-09-23 | 10.100 | 9.980 | -0.110 | -1.09% | 9.930 | 10.180 | 4280 | 430 | 2.65% |
| 2024-09-20 | 10.060 | 10.090 | -0.010 | -0.10% | 10.050 | 10.230 | 7723 | 757 | 4.78% |
| 2024-09-19 | 10.010 | 10.100 | 0.120 | 1.20% | 9.900 | 10.160 | 7398 | 746 | 4.58% |
| 2024-09-18 | 9.850 | 9.980 | 0.010 | 0.10% | 9.850 | 10.130 | 6370 | 635 | 3.94% |
| 2024-09-13 | 10.030 | 9.970 | 0.060 | 0.61% | 9.740 | 10.220 | 9601 | 959 | 5.95% |
| 2024-09-12 | 10.070 | 9.910 | -0.120 | -1.20% | 9.910 | 10.150 | 5770 | 576 | 3.57% |
| 2024-09-11 | 10.050 | 10.030 | -0.220 | -2.15% | 9.950 | 10.220 | 9840 | 988 | 6.09% |
| 2024-09-10 | 9.950 | 10.250 | 0.310 | 3.12% | 9.770 | 10.300 | 12466 | 1254 | 7.72% |
| 2024-09-09 | 9.860 | 9.940 | 0.070 | 0.71% | 9.750 | 10.070 | 5887 | 583 | 3.65% |
| 2024-09-06 | 9.970 | 9.870 | -0.090 | -0.90% | 9.720 | 10.070 | 7517 | 740 | 4.65% |
| 2024-09-05 | 9.850 | 9.960 | 0.200 | 2.05% | 9.780 | 10.160 | 9623 | 960 | 5.96% |
| 2024-09-04 | 9.820 | 9.760 | -0.170 | -1.71% | 9.750 | 9.940 | 5376 | 528 | 3.33% |
| 2024-09-03 | 9.890 | 9.930 | 0.040 | 0.40% | 9.880 | 10.120 | 4727 | 470 | 2.93% |
| 2024-09-02 | 10.150 | 9.890 | -0.300 | -2.94% | 9.880 | 10.350 | 6988 | 704 | 4.33% |
| 2024-08-30 | 9.900 | 10.190 | 0.220 | 2.21% | 9.860 | 10.280 | 12534 | 1270 | 7.76% |
| 2024-08-29 | 9.840 | 9.970 | 0.030 | 0.30% | 9.830 | 10.140 | 5414 | 540 | 3.35% |
| 2024-08-28 | 9.970 | 9.940 | -0.100 | -1.00% | 9.670 | 10.060 | 9123 | 900 | 5.65% |
| 2024-08-27 | 10.200 | 10.040 | -0.080 | -0.79% | 9.930 | 10.200 | 5153 | 515 | 3.19% |
| 2024-08-26 | 10.180 | 10.120 | 0.060 | 0.60% | 10.060 | 10.290 | 5912 | 600 | 3.66% |