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 | 26.660 | 27.270 | 0.330 | 1.22% | 26.400 | 27.790 | 23591 | 6404 | 6.50% |
| 2024-11-20 | 25.700 | 26.940 | 1.090 | 4.22% | 25.190 | 27.300 | 24125 | 6334 | 6.65% |
| 2024-11-19 | 25.010 | 25.850 | 0.450 | 1.77% | 22.710 | 25.850 | 24994 | 6125 | 6.89% |
| 2024-11-18 | 28.150 | 25.400 | -3.010 | -10.59% | 25.000 | 28.600 | 23036 | 6232 | 6.35% |
| 2024-11-15 | 28.300 | 28.410 | -0.690 | -2.37% | 27.640 | 29.870 | 25020 | 7119 | 6.90% |
| 2024-11-14 | 30.630 | 29.100 | -2.390 | -7.59% | 28.900 | 30.630 | 30908 | 9187 | 8.52% |
| 2024-11-13 | 30.790 | 31.490 | 0.620 | 2.01% | 30.010 | 32.670 | 26695 | 8460 | 7.36% |
| 2024-11-12 | 30.440 | 30.870 | 0.440 | 1.45% | 30.050 | 31.690 | 26588 | 8221 | 7.33% |
| 2024-11-11 | 30.440 | 30.430 | -1.190 | -3.76% | 29.480 | 31.970 | 27581 | 8402 | 7.60% |
| 2024-11-08 | 33.000 | 31.620 | -2.020 | -6.00% | 31.220 | 35.000 | 41323 | 13581 | 11.39% |
| 2024-11-07 | 35.150 | 33.640 | -2.800 | -7.68% | 31.000 | 37.880 | 60180 | 20703 | 16.59% |
| 2024-11-06 | 32.900 | 36.440 | 1.050 | 2.97% | 32.050 | 41.620 | 85193 | 31083 | 23.48% |
| 2024-11-05 | 26.780 | 35.390 | 5.080 | 16.76% | 26.780 | 39.250 | 92716 | 29518 | 25.56% |
| 2024-11-04 | 36.000 | 30.310 | -1.610 | -5.04% | 27.280 | 36.000 | 95775 | 29866 | 26.40% |
| 2024-11-01 | 25.480 | 31.920 | 7.360 | 29.97% | 25.480 | 31.920 | 87157 | 26018 | 24.03% |
| 2024-10-31 | 25.000 | 24.560 | -2.440 | -9.04% | 23.480 | 26.500 | 56024 | 14029 | 15.44% |
| 2024-10-30 | 26.600 | 27.000 | -0.700 | -2.53% | 25.660 | 30.000 | 76155 | 21182 | 20.99% |
| 2024-10-29 | 22.000 | 27.700 | 5.050 | 22.30% | 21.120 | 28.000 | 81202 | 19686 | 22.38% |
| 2024-10-28 | 19.560 | 22.650 | 2.750 | 13.82% | 19.320 | 23.800 | 71409 | 15599 | 19.68% |
| 2024-10-25 | 19.000 | 19.900 | 0.570 | 2.95% | 19.000 | 24.500 | 77785 | 16505 | 21.44% |
| 2024-10-24 | 19.700 | 19.330 | -1.470 | -7.07% | 19.140 | 20.550 | 56626 | 11209 | 15.61% |
| 2024-10-23 | 18.020 | 20.800 | 0.290 | 1.41% | 17.500 | 21.250 | 76617 | 14605 | 21.12% |
| 2024-10-22 | 15.400 | 20.510 | 4.720 | 29.89% | 14.290 | 20.520 | 94722 | 17261 | 26.11% |
| 2024-10-21 | 14.900 | 15.790 | 1.600 | 11.28% | 14.330 | 16.170 | 56987 | 8763 | 15.71% |
| 2024-10-18 | 13.100 | 14.190 | 0.980 | 7.42% | 13.010 | 14.550 | 42455 | 5935 | 11.70% |
| 2024-10-17 | 12.880 | 13.210 | 0.230 | 1.77% | 12.880 | 14.140 | 35076 | 4730 | 9.67% |
| 2024-10-16 | 12.750 | 12.980 | 0.180 | 1.41% | 12.540 | 13.170 | 21151 | 2729 | 5.83% |
| 2024-10-15 | 12.250 | 12.800 | 0.550 | 4.49% | 12.050 | 12.800 | 21679 | 2701 | 5.98% |
| 2024-10-14 | 11.890 | 12.250 | 0.450 | 3.81% | 11.710 | 12.490 | 14679 | 1779 | 4.05% |
| 2024-10-11 | 13.290 | 11.800 | -1.270 | -9.72% | 11.490 | 13.290 | 21526 | 2612 | 5.93% |
| 2024-10-10 | 13.150 | 13.070 | 0.190 | 1.48% | 12.700 | 13.770 | 20248 | 2671 | 5.58% |
| 2024-10-09 | 15.000 | 12.880 | -3.200 | -19.90% | 12.880 | 15.000 | 32434 | 4548 | 8.94% |
| 2024-10-08 | 15.800 | 16.080 | 3.080 | 23.69% | 14.030 | 16.800 | 50716 | 7719 | 13.98% |
| 2024-09-30 | 11.380 | 13.000 | 2.520 | 24.05% | 10.810 | 13.200 | 43911 | 5226 | 12.10% |
| 2024-09-27 | 10.020 | 10.480 | 0.620 | 6.29% | 10.020 | 11.070 | 23561 | 2491 | 6.49% |
| 2024-09-26 | 9.770 | 9.860 | 0.240 | 2.49% | 9.560 | 9.880 | 8741 | 853 | 2.41% |
| 2024-09-25 | 9.560 | 9.620 | 0.100 | 1.05% | 9.540 | 9.830 | 8596 | 834 | 2.37% |
| 2024-09-24 | 9.370 | 9.520 | 0.210 | 2.26% | 9.270 | 9.600 | 6253 | 589 | 1.72% |
| 2024-09-23 | 9.430 | 9.310 | -0.210 | -2.21% | 9.270 | 9.530 | 4845 | 453 | 1.34% |
| 2024-09-20 | 9.550 | 9.520 | -0.040 | -0.42% | 9.470 | 9.710 | 4556 | 437 | 1.26% |
| 2024-09-19 | 9.480 | 9.560 | 0.150 | 1.59% | 9.380 | 9.630 | 4619 | 439 | 1.27% |
| 2024-09-18 | 9.480 | 9.410 | -0.020 | -0.21% | 9.260 | 9.520 | 4396 | 412 | 1.21% |
| 2024-09-13 | 9.340 | 9.430 | 0.120 | 1.29% | 9.180 | 9.650 | 8579 | 808 | 2.36% |
| 2024-09-12 | 9.570 | 9.310 | -0.300 | -3.12% | 9.310 | 9.830 | 4574 | 435 | 1.26% |
| 2024-09-11 | 9.800 | 9.610 | -0.140 | -1.44% | 9.530 | 9.800 | 5641 | 543 | 1.56% |
| 2024-09-10 | 9.390 | 9.750 | 0.360 | 3.83% | 9.350 | 9.780 | 9902 | 955 | 2.73% |
| 2024-09-09 | 9.310 | 9.390 | 0.040 | 0.43% | 9.280 | 9.440 | 1666 | 155 | 0.46% |
| 2024-09-06 | 9.380 | 9.350 | -0.120 | -1.27% | 9.320 | 9.630 | 3312 | 313 | 0.91% |
| 2024-09-05 | 9.170 | 9.470 | 0.210 | 2.27% | 9.170 | 9.680 | 3028 | 285 | 0.83% |
| 2024-09-04 | 9.320 | 9.260 | -0.140 | -1.49% | 9.110 | 9.380 | 3884 | 359 | 1.07% |
| 2024-09-03 | 9.580 | 9.400 | -0.080 | -0.84% | 9.340 | 9.600 | 3321 | 313 | 0.92% |
| 2024-09-02 | 9.700 | 9.480 | -0.230 | -2.37% | 9.450 | 9.800 | 4229 | 405 | 1.17% |
| 2024-08-30 | 9.490 | 9.710 | 0.260 | 2.75% | 9.420 | 9.860 | 7319 | 708 | 2.02% |
| 2024-08-29 | 9.260 | 9.450 | 0.070 | 0.75% | 9.260 | 9.510 | 4919 | 462 | 1.36% |
| 2024-08-28 | 9.250 | 9.380 | 0.030 | 0.32% | 9.250 | 9.560 | 6150 | 577 | 1.70% |
| 2024-08-27 | 9.710 | 9.350 | -0.400 | -4.10% | 9.250 | 9.800 | 7305 | 687 | 2.01% |
| 2024-08-26 | 9.680 | 9.750 | 0.030 | 0.31% | 9.680 | 10.060 | 5567 | 547 | 1.53% |
| 2024-08-23 | 9.800 | 9.720 | -0.100 | -1.02% | 9.560 | 9.840 | 6402 | 618 | 1.76% |
| 2024-08-22 | 10.060 | 9.820 | -0.300 | -2.96% | 9.660 | 10.160 | 8028 | 792 | 2.21% |
| 2024-08-21 | 10.210 | 10.120 | -0.080 | -0.78% | 9.960 | 10.220 | 9103 | 916 | 5.64% |
| 2024-08-20 | 10.720 | 10.200 | -0.110 | -1.07% | 10.160 | 10.720 | 9115 | 951 | 5.65% |
| 2024-08-19 | 10.640 | 10.310 | -0.480 | -4.45% | 10.300 | 10.850 | 13085 | 1380 | 8.11% |
| 2024-08-16 | 10.570 | 10.790 | 0.340 | 3.25% | 10.450 | 10.880 | 12224 | 1306 | 7.57% |
| 2024-08-15 | 10.500 | 10.450 | 0.020 | 0.19% | 10.340 | 10.610 | 6100 | 638 | 3.78% |