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 | 29.190 | 34.000 | 5.170 | 17.93% | 28.880 | 37.000 | 96632 | 32758 | 9.02% |
| 2024-11-20 | 27.670 | 28.830 | -0.070 | -0.24% | 27.670 | 28.990 | 45526 | 12930 | 4.25% |
| 2024-11-19 | 26.940 | 28.900 | 1.540 | 5.63% | 24.880 | 29.420 | 60697 | 16756 | 5.67% |
| 2024-11-18 | 26.350 | 27.360 | 1.310 | 5.03% | 25.600 | 27.400 | 29777 | 7955 | 2.78% |
| 2024-11-15 | 26.200 | 26.050 | -0.430 | -1.62% | 25.340 | 27.200 | 24442 | 6388 | 2.28% |
| 2024-11-14 | 27.600 | 26.480 | -1.060 | -3.85% | 26.280 | 27.700 | 20493 | 5521 | 1.91% |
| 2024-11-13 | 26.570 | 27.540 | 0.620 | 2.30% | 26.500 | 27.590 | 21340 | 5779 | 1.99% |
| 2024-11-12 | 28.900 | 26.920 | -1.300 | -4.61% | 26.270 | 29.100 | 30130 | 8308 | 2.81% |
| 2024-11-11 | 28.400 | 28.220 | -0.880 | -3.02% | 27.240 | 29.990 | 31530 | 8896 | 2.94% |
| 2024-11-08 | 31.000 | 29.100 | -1.340 | -4.40% | 29.080 | 32.080 | 42235 | 13007 | 3.94% |
| 2024-11-07 | 28.330 | 30.440 | 1.550 | 5.37% | 27.690 | 30.440 | 51595 | 15167 | 4.82% |
| 2024-11-06 | 30.200 | 28.890 | -0.050 | -0.17% | 27.120 | 31.000 | 59953 | 17603 | 5.60% |
| 2024-11-05 | 26.400 | 28.940 | 2.480 | 9.37% | 26.080 | 29.900 | 58300 | 16313 | 5.44% |
| 2024-11-04 | 25.600 | 26.460 | 1.480 | 5.92% | 24.200 | 26.600 | 39004 | 9946 | 3.64% |
| 2024-11-01 | 24.820 | 24.980 | 0.010 | 0.04% | 24.020 | 27.600 | 53862 | 14000 | 5.03% |
| 2024-10-31 | 26.300 | 24.970 | -2.520 | -9.17% | 24.390 | 26.640 | 46911 | 11902 | 4.38% |
| 2024-10-30 | 27.000 | 27.490 | 0.090 | 0.33% | 26.180 | 28.560 | 39014 | 10666 | 3.64% |
| 2024-10-29 | 26.540 | 27.400 | 1.680 | 6.53% | 25.100 | 27.900 | 52826 | 14225 | 4.93% |
| 2024-10-28 | 24.930 | 25.720 | 0.800 | 3.21% | 23.350 | 26.380 | 43207 | 10818 | 4.03% |
| 2024-10-25 | 25.600 | 24.920 | -0.820 | -3.19% | 24.880 | 28.670 | 66631 | 18039 | 6.22% |
| 2024-10-24 | 26.860 | 25.740 | 1.540 | 6.36% | 24.980 | 27.490 | 55657 | 14583 | 5.20% |
| 2024-10-23 | 23.480 | 24.200 | -0.280 | -1.14% | 22.900 | 25.680 | 52580 | 12725 | 4.91% |
| 2024-10-22 | 25.970 | 24.480 | -1.400 | -5.41% | 23.340 | 28.980 | 74911 | 19711 | 6.99% |
| 2024-10-21 | 24.500 | 25.880 | 3.780 | 17.10% | 22.290 | 26.000 | 72624 | 17598 | 6.78% |
| 2024-10-18 | 20.130 | 22.100 | 1.350 | 6.51% | 20.130 | 22.820 | 51524 | 11284 | 4.81% |
| 2024-10-17 | 19.690 | 20.750 | 2.130 | 11.44% | 19.600 | 21.530 | 41202 | 8542 | 3.85% |
| 2024-10-16 | 18.470 | 18.620 | 0.000 | 0.00% | 17.830 | 19.010 | 12816 | 2366 | 1.20% |
| 2024-10-15 | 19.390 | 18.620 | -0.730 | -3.77% | 18.520 | 19.880 | 15180 | 2920 | 1.42% |
| 2024-10-14 | 18.570 | 19.350 | 0.780 | 4.20% | 18.570 | 20.130 | 16245 | 3154 | 1.52% |
| 2024-10-11 | 20.700 | 18.570 | -2.130 | -10.29% | 18.500 | 20.700 | 11979 | 2331 | 1.12% |
| 2024-10-10 | 20.990 | 20.700 | 0.210 | 1.02% | 20.000 | 21.930 | 18691 | 3921 | 1.74% |
| 2024-10-09 | 21.000 | 20.490 | -3.910 | -16.02% | 20.000 | 22.960 | 27947 | 6051 | 2.61% |
| 2024-10-08 | 25.550 | 24.400 | 4.230 | 20.97% | 20.700 | 25.770 | 43776 | 10267 | 4.09% |
| 2024-09-30 | 17.750 | 20.170 | 3.130 | 18.37% | 17.750 | 20.400 | 29051 | 5614 | 2.71% |
| 2024-09-27 | 16.000 | 17.040 | 1.430 | 9.16% | 15.850 | 17.400 | 11247 | 1869 | 1.05% |
| 2024-09-26 | 15.400 | 15.610 | 0.250 | 1.63% | 15.060 | 15.650 | 7154 | 1098 | 0.67% |
| 2024-09-25 | 14.930 | 15.360 | 0.550 | 3.71% | 14.800 | 15.470 | 8487 | 1288 | 0.79% |
| 2024-09-24 | 14.640 | 14.810 | 0.350 | 2.42% | 14.310 | 14.920 | 3472 | 509 | 0.32% |
| 2024-09-23 | 14.390 | 14.460 | 0.010 | 0.07% | 14.310 | 14.520 | 1149 | 165 | 0.11% |
| 2024-09-20 | 14.660 | 14.450 | -0.190 | -1.30% | 14.440 | 14.710 | 1746 | 254 | 0.16% |
| 2024-09-19 | 14.210 | 14.640 | 0.240 | 1.67% | 14.210 | 14.710 | 2740 | 399 | 0.26% |
| 2024-09-18 | 14.220 | 14.400 | -0.060 | -0.41% | 14.160 | 14.710 | 2018 | 290 | 0.19% |
| 2024-09-13 | 14.150 | 14.460 | 0.250 | 1.76% | 14.150 | 14.960 | 4399 | 643 | 0.41% |
| 2024-09-12 | 14.490 | 14.210 | -0.170 | -1.18% | 14.200 | 14.780 | 1086 | 156 | 0.10% |
| 2024-09-11 | 14.390 | 14.380 | -0.050 | -0.35% | 14.260 | 14.550 | 1012 | 145 | 0.09% |
| 2024-09-10 | 14.610 | 14.430 | -0.240 | -1.64% | 14.170 | 14.610 | 4465 | 640 | 0.42% |
| 2024-09-09 | 15.110 | 14.670 | -0.470 | -3.10% | 14.380 | 15.280 | 4797 | 702 | 0.45% |
| 2024-09-06 | 15.160 | 15.140 | -0.050 | -0.33% | 15.090 | 15.330 | 1303 | 197 | 0.12% |
| 2024-09-05 | 15.320 | 15.190 | -0.030 | -0.20% | 15.090 | 15.370 | 2045 | 311 | 0.19% |
| 2024-09-04 | 15.550 | 15.220 | -0.270 | -1.74% | 15.150 | 15.550 | 2240 | 341 | 0.21% |
| 2024-09-03 | 15.340 | 15.490 | 0.060 | 0.39% | 15.200 | 15.680 | 1484 | 228 | 0.14% |
| 2024-09-02 | 15.680 | 15.430 | -0.490 | -3.08% | 15.430 | 16.150 | 2792 | 438 | 0.26% |
| 2024-08-30 | 15.900 | 15.920 | -0.230 | -1.42% | 15.550 | 16.440 | 6663 | 1067 | 0.62% |
| 2024-08-29 | 16.000 | 16.150 | 0.210 | 1.32% | 15.830 | 16.190 | 2116 | 339 | 0.65% |
| 2024-08-28 | 15.790 | 15.940 | 0.160 | 1.01% | 15.420 | 16.090 | 2484 | 392 | 0.77% |
| 2024-08-27 | 16.600 | 15.780 | -1.040 | -6.18% | 15.700 | 16.700 | 5511 | 884 | 1.70% |
| 2024-08-26 | 16.600 | 16.820 | 0.200 | 1.20% | 16.430 | 17.120 | 3483 | 587 | 1.07% |
| 2024-08-23 | 16.600 | 16.620 | 0.150 | 0.91% | 16.310 | 16.870 | 2771 | 461 | 0.85% |
| 2024-08-22 | 17.030 | 16.470 | -0.530 | -3.12% | 16.430 | 17.060 | 5258 | 874 | 1.62% |
| 2024-08-21 | 16.950 | 17.000 | -0.450 | -2.58% | 16.620 | 17.750 | 8277 | 1418 | 2.55% |
| 2024-08-20 | 18.500 | 17.450 | -0.100 | -0.57% | 17.440 | 19.280 | 12942 | 2380 | 3.99% |
| 2024-08-19 | 16.910 | 17.550 | 0.600 | 3.54% | 16.910 | 17.750 | 7979 | 1387 | 2.46% |
| 2024-08-16 | 16.580 | 16.950 | 0.370 | 2.23% | 16.580 | 17.500 | 6417 | 1102 | 1.98% |
| 2024-08-15 | 16.790 | 16.580 | -0.030 | -0.18% | 16.380 | 16.850 | 2393 | 398 | 0.74% |
| 2024-08-14 | 16.960 | 16.610 | -0.200 | -1.19% | 16.530 | 16.990 | 1547 | 257 | 0.48% |
| 2024-08-13 | 16.700 | 16.810 | 0.170 | 1.02% | 16.510 | 16.880 | 1826 | 304 | 0.56% |