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 | 29.970 | 30.780 | 1.320 | 4.48% | 29.370 | 32.360 | 39835 | 12356 | 20.01% |
| 2024-11-20 | 28.070 | 29.460 | 0.510 | 1.76% | 28.070 | 29.840 | 19617 | 5699 | 9.86% |
| 2024-11-19 | 29.500 | 28.950 | -0.940 | -3.14% | 26.460 | 29.920 | 27530 | 7747 | 13.83% |
| 2024-11-18 | 30.600 | 29.890 | -0.040 | -0.13% | 29.050 | 30.980 | 30668 | 9198 | 15.41% |
| 2024-11-15 | 29.460 | 29.930 | 1.130 | 3.92% | 28.260 | 30.430 | 28697 | 8458 | 14.42% |
| 2024-11-14 | 30.300 | 28.800 | -1.700 | -5.57% | 28.700 | 30.500 | 22525 | 6676 | 11.32% |
| 2024-11-13 | 31.300 | 30.500 | -2.090 | -6.41% | 29.280 | 31.360 | 40280 | 12209 | 20.24% |
| 2024-11-12 | 31.500 | 32.590 | 1.180 | 3.76% | 29.100 | 34.870 | 58415 | 18412 | 29.35% |
| 2024-11-11 | 31.020 | 31.410 | 1.380 | 4.60% | 30.170 | 33.410 | 46509 | 14655 | 23.37% |
| 2024-11-08 | 31.100 | 30.030 | 0.050 | 0.17% | 29.010 | 33.100 | 52893 | 16345 | 26.57% |
| 2024-11-07 | 29.720 | 29.980 | 0.220 | 0.74% | 28.220 | 31.240 | 46357 | 13937 | 23.29% |
| 2024-11-06 | 27.810 | 29.760 | 2.160 | 7.83% | 27.010 | 30.490 | 53674 | 15582 | 26.96% |
| 2024-11-05 | 26.060 | 27.600 | 1.870 | 7.27% | 25.610 | 28.030 | 33908 | 9153 | 17.03% |
| 2024-11-04 | 24.100 | 25.730 | 1.450 | 5.97% | 24.100 | 25.980 | 22688 | 5709 | 11.40% |
| 2024-11-01 | 25.800 | 24.280 | -2.000 | -7.61% | 24.000 | 26.470 | 25265 | 6294 | 12.69% |
| 2024-10-31 | 27.780 | 26.280 | -1.500 | -5.40% | 25.420 | 28.500 | 38711 | 10367 | 19.45% |
| 2024-10-30 | 28.300 | 27.780 | -1.210 | -4.17% | 26.150 | 29.480 | 38765 | 10790 | 19.47% |
| 2024-10-29 | 27.870 | 28.990 | 1.110 | 3.98% | 26.520 | 30.300 | 52162 | 14781 | 29.91% |
| 2024-10-28 | 27.000 | 27.880 | -0.240 | -0.85% | 24.810 | 28.490 | 56831 | 15136 | 32.58% |
| 2024-10-25 | 32.000 | 28.120 | -2.370 | -7.77% | 27.890 | 34.990 | 94926 | 29828 | 54.43% |
| 2024-10-24 | 24.360 | 30.490 | 5.670 | 22.84% | 23.880 | 32.000 | 82809 | 23686 | 47.48% |
| 2024-10-23 | 23.000 | 24.820 | 0.320 | 1.31% | 23.000 | 25.640 | 33268 | 8177 | 19.07% |
| 2024-10-22 | 24.800 | 24.500 | -1.700 | -6.49% | 22.700 | 29.000 | 60521 | 15635 | 34.70% |
| 2024-10-21 | 23.000 | 26.200 | 4.640 | 21.52% | 22.500 | 26.300 | 56574 | 13922 | 32.44% |
| 2024-10-18 | 19.050 | 21.560 | 1.830 | 9.28% | 19.050 | 22.540 | 28893 | 6158 | 16.57% |
| 2024-10-17 | 19.180 | 19.730 | 0.700 | 3.68% | 19.180 | 21.380 | 20111 | 4074 | 11.53% |
| 2024-10-16 | 18.630 | 19.030 | -0.290 | -1.50% | 18.610 | 19.640 | 7931 | 1516 | 4.55% |
| 2024-10-15 | 19.700 | 19.320 | -0.380 | -1.93% | 19.120 | 20.520 | 9715 | 1931 | 5.57% |
| 2024-10-14 | 19.000 | 19.700 | 1.000 | 5.35% | 18.100 | 20.230 | 11287 | 2188 | 6.47% |
| 2024-10-11 | 20.720 | 18.700 | -2.140 | -10.27% | 18.000 | 21.100 | 13182 | 2530 | 7.56% |
| 2024-10-10 | 21.370 | 20.840 | -0.340 | -1.61% | 20.780 | 22.550 | 13448 | 2898 | 7.71% |
| 2024-10-09 | 23.500 | 21.180 | -4.790 | -18.44% | 20.910 | 24.770 | 22562 | 5198 | 12.94% |
| 2024-10-08 | 24.500 | 25.970 | 5.970 | 29.85% | 20.990 | 25.970 | 38809 | 9364 | 22.25% |
| 2024-09-30 | 17.560 | 20.000 | 3.290 | 19.69% | 17.010 | 20.500 | 24623 | 4676 | 14.12% |
| 2024-09-27 | 15.500 | 16.710 | 1.350 | 8.79% | 15.500 | 17.330 | 12615 | 2067 | 7.23% |
| 2024-09-26 | 14.930 | 15.360 | 0.260 | 1.72% | 14.910 | 15.410 | 5319 | 806 | 3.05% |
| 2024-09-25 | 15.550 | 15.100 | 0.320 | 2.17% | 15.080 | 16.000 | 7346 | 1142 | 4.21% |
| 2024-09-24 | 14.400 | 14.780 | 0.420 | 2.92% | 14.220 | 14.790 | 3375 | 492 | 1.94% |
| 2024-09-23 | 14.800 | 14.360 | -0.300 | -2.05% | 14.230 | 14.800 | 1996 | 289 | 1.14% |
| 2024-09-20 | 14.900 | 14.660 | -0.040 | -0.27% | 14.600 | 14.960 | 2122 | 312 | 1.22% |
| 2024-09-19 | 14.680 | 14.700 | 0.090 | 0.62% | 14.490 | 14.860 | 2101 | 309 | 1.20% |
| 2024-09-18 | 14.540 | 14.610 | 0.060 | 0.41% | 14.360 | 14.940 | 2683 | 393 | 1.54% |
| 2024-09-13 | 14.190 | 14.550 | 0.300 | 2.11% | 14.060 | 14.900 | 2698 | 390 | 1.55% |
| 2024-09-12 | 14.590 | 14.250 | -0.200 | -1.38% | 14.250 | 14.650 | 1382 | 199 | 0.79% |
| 2024-09-11 | 14.540 | 14.450 | 0.020 | 0.14% | 14.280 | 14.760 | 2103 | 306 | 1.21% |
| 2024-09-10 | 14.810 | 14.430 | -0.400 | -2.70% | 14.230 | 14.860 | 2792 | 404 | 1.60% |
| 2024-09-09 | 14.880 | 14.830 | -0.140 | -0.94% | 14.800 | 15.130 | 1191 | 177 | 0.68% |
| 2024-09-06 | 15.170 | 14.970 | -0.080 | -0.53% | 14.800 | 15.170 | 1966 | 294 | 1.13% |
| 2024-09-05 | 15.200 | 15.050 | -0.100 | -0.66% | 15.030 | 15.470 | 2223 | 337 | 1.27% |
| 2024-09-04 | 15.440 | 15.150 | -0.440 | -2.82% | 15.110 | 15.450 | 1713 | 260 | 0.98% |
| 2024-09-03 | 15.580 | 15.590 | 0.010 | 0.06% | 15.300 | 15.790 | 1923 | 299 | 1.10% |
| 2024-09-02 | 15.810 | 15.580 | -0.270 | -1.70% | 15.450 | 15.920 | 2549 | 396 | 1.46% |
| 2024-08-30 | 15.280 | 15.850 | 0.490 | 3.19% | 15.280 | 15.970 | 4216 | 665 | 2.42% |
| 2024-08-29 | 15.110 | 15.360 | 0.180 | 1.19% | 15.030 | 15.670 | 2862 | 438 | 1.64% |
| 2024-08-28 | 15.060 | 15.180 | 0.120 | 0.80% | 14.760 | 15.420 | 2730 | 414 | 1.57% |
| 2024-08-27 | 15.200 | 15.060 | 0.000 | 0.00% | 14.860 | 15.350 | 2534 | 381 | 1.45% |
| 2024-08-26 | 14.830 | 15.060 | 0.030 | 0.20% | 14.820 | 15.300 | 2142 | 324 | 1.23% |
| 2024-08-23 | 14.980 | 15.030 | -0.200 | -1.31% | 14.740 | 15.100 | 4895 | 729 | 2.81% |
| 2024-08-22 | 15.760 | 15.230 | -0.750 | -4.69% | 15.200 | 16.090 | 5606 | 871 | 2.82% |
| 2024-08-21 | 16.420 | 15.980 | -0.420 | -2.56% | 15.880 | 16.560 | 3752 | 604 | 1.88% |
| 2024-08-20 | 16.030 | 16.400 | 0.340 | 2.12% | 16.000 | 16.800 | 5423 | 892 | 2.72% |
| 2024-08-19 | 16.300 | 16.060 | -0.160 | -0.99% | 15.940 | 16.690 | 2570 | 417 | 1.29% |
| 2024-08-16 | 16.070 | 16.220 | 0.220 | 1.38% | 16.070 | 16.430 | 4347 | 707 | 2.18% |
| 2024-08-15 | 15.870 | 16.000 | 0.150 | 0.95% | 15.580 | 16.150 | 2266 | 361 | 1.14% |
| 2024-08-14 | 16.150 | 15.850 | -0.150 | -0.94% | 15.590 | 16.190 | 2160 | 341 | 1.09% |
| 2024-08-13 | 16.280 | 16.000 | -0.060 | -0.37% | 15.860 | 16.280 | 1412 | 225 | 0.71% |