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 | 40.52 | 36.42 | -4.05 | -10.01% | 36.42 | 40.90 | 89031 | 34147 | 44.52% |
| 2024-11-20 | 34.89 | 40.47 | 3.68 | 10.00% | 33.17 | 40.47 | 97781 | 36417 | 48.89% |
| 2024-11-19 | 34.98 | 36.79 | 1.81 | 5.17% | 33.22 | 38.48 | 88169 | 32604 | 44.08% |
| 2024-11-18 | 32.07 | 34.98 | 3.18 | 10.00% | 32.07 | 34.98 | 44317 | 14968 | 22.16% |
| 2024-11-15 | 27.52 | 31.80 | 2.89 | 10.00% | 27.50 | 31.80 | 58985 | 17806 | 29.49% |
| 2024-11-14 | 29.06 | 28.91 | -0.69 | -2.33% | 27.80 | 30.90 | 61506 | 17761 | 30.75% |
| 2024-11-13 | 27.49 | 29.60 | 2.47 | 9.10% | 26.70 | 29.81 | 78708 | 22137 | 39.35% |
| 2024-11-12 | 25.20 | 27.13 | 2.47 | 10.02% | 24.91 | 27.13 | 49027 | 12917 | 24.51% |
| 2024-11-11 | 24.22 | 24.66 | 0.36 | 1.48% | 24.22 | 24.78 | 16591 | 4078 | 8.30% |
| 2024-11-08 | 24.46 | 24.30 | -0.15 | -0.61% | 24.25 | 24.66 | 12913 | 3153 | 6.46% |
| 2024-11-07 | 24.25 | 24.45 | 0.12 | 0.49% | 24.03 | 24.46 | 10731 | 2612 | 5.37% |
| 2024-11-06 | 24.90 | 24.33 | -0.47 | -1.90% | 24.20 | 24.90 | 17137 | 4186 | 8.57% |
| 2024-11-05 | 24.09 | 24.80 | 1.08 | 4.55% | 23.77 | 25.20 | 25637 | 6311 | 12.82% |
| 2024-11-04 | 23.09 | 23.72 | 0.48 | 2.07% | 22.85 | 23.76 | 8087 | 1899 | 4.04% |
| 2024-11-01 | 23.95 | 23.24 | -0.63 | -2.64% | 23.10 | 24.24 | 13006 | 3064 | 6.50% |
| 2024-10-31 | 23.62 | 23.87 | 0.38 | 1.62% | 23.50 | 23.99 | 13155 | 3125 | 6.58% |
| 2024-10-30 | 24.23 | 23.49 | -0.71 | -2.93% | 23.23 | 24.39 | 17702 | 4193 | 8.85% |
| 2024-10-29 | 25.00 | 24.20 | -0.80 | -3.20% | 24.12 | 25.00 | 15592 | 3811 | 7.80% |
| 2024-10-28 | 25.18 | 25.00 | -0.44 | -1.73% | 24.50 | 25.23 | 26169 | 6477 | 13.08% |
| 2024-10-25 | 24.16 | 25.44 | 0.93 | 3.79% | 24.16 | 25.73 | 38034 | 9550 | 19.02% |
| 2024-10-24 | 24.21 | 24.51 | 0.12 | 0.49% | 23.88 | 25.29 | 21849 | 5388 | 10.92% |
| 2024-10-23 | 24.40 | 24.39 | -0.11 | -0.45% | 24.01 | 25.00 | 27719 | 6778 | 13.86% |
| 2024-10-22 | 23.85 | 24.50 | 0.51 | 2.13% | 23.85 | 24.80 | 25912 | 6317 | 12.96% |
| 2024-10-21 | 23.86 | 23.99 | 0.13 | 0.54% | 23.31 | 24.28 | 28547 | 6787 | 14.27% |
| 2024-10-18 | 24.00 | 23.86 | -0.26 | -1.08% | 23.30 | 25.30 | 39418 | 9448 | 19.71% |
| 2024-10-17 | 24.01 | 24.12 | 0.11 | 0.46% | 23.87 | 24.64 | 28943 | 7033 | 14.47% |
| 2024-10-16 | 23.27 | 24.01 | 0.06 | 0.25% | 23.17 | 24.15 | 26010 | 6212 | 13.01% |
| 2024-10-15 | 23.95 | 23.95 | 0.00 | 0.00% | 23.66 | 24.24 | 31285 | 7497 | 15.64% |
| 2024-10-14 | 24.45 | 23.95 | 0.01 | 0.04% | 23.50 | 24.66 | 24978 | 5974 | 12.49% |
| 2024-10-11 | 23.90 | 23.94 | -0.09 | -0.37% | 23.51 | 24.50 | 36103 | 8628 | 18.05% |
| 2024-10-10 | 23.29 | 24.03 | 0.83 | 3.58% | 22.80 | 24.30 | 35544 | 8453 | 17.77% |
| 2024-10-09 | 23.64 | 23.20 | -1.26 | -5.15% | 22.06 | 23.97 | 26586 | 6131 | 13.29% |
| 2024-10-08 | 25.73 | 24.46 | 1.07 | 4.57% | 22.98 | 25.73 | 28891 | 7002 | 14.45% |
| 2024-09-30 | 22.20 | 23.39 | 2.13 | 10.02% | 21.58 | 23.39 | 22766 | 5162 | 11.38% |
| 2024-09-27 | 20.46 | 21.26 | 1.01 | 4.99% | 20.39 | 21.48 | 13862 | 2898 | 6.93% |
| 2024-09-26 | 19.83 | 20.25 | 0.30 | 1.50% | 19.83 | 20.28 | 8166 | 1639 | 4.08% |
| 2024-09-25 | 19.96 | 19.95 | 0.13 | 0.66% | 19.84 | 20.24 | 9283 | 1863 | 4.64% |
| 2024-09-24 | 19.40 | 19.82 | 0.59 | 3.07% | 19.24 | 19.85 | 8033 | 1570 | 4.02% |
| 2024-09-23 | 19.34 | 19.23 | -0.15 | -0.77% | 19.15 | 19.60 | 5435 | 1052 | 2.72% |
| 2024-09-20 | 19.56 | 19.38 | 0.01 | 0.05% | 18.99 | 19.56 | 6535 | 1257 | 3.27% |
| 2024-09-19 | 19.27 | 19.37 | 0.36 | 1.89% | 18.95 | 19.60 | 8152 | 1573 | 4.08% |
| 2024-09-18 | 19.70 | 19.01 | -0.64 | -3.26% | 18.74 | 19.83 | 8371 | 1593 | 4.19% |
| 2024-09-13 | 20.23 | 19.65 | -0.39 | -1.95% | 19.57 | 20.23 | 7095 | 1402 | 3.55% |
| 2024-09-12 | 20.52 | 20.04 | -0.23 | -1.13% | 19.90 | 20.53 | 6970 | 1412 | 3.48% |
| 2024-09-11 | 20.08 | 20.27 | 0.11 | 0.55% | 20.08 | 20.62 | 4744 | 963 | 2.37% |
| 2024-09-10 | 20.37 | 20.16 | -0.03 | -0.15% | 20.00 | 20.37 | 5722 | 1152 | 2.86% |
| 2024-09-09 | 20.03 | 20.19 | -0.18 | -0.88% | 19.66 | 20.55 | 12729 | 2557 | 6.36% |
| 2024-09-06 | 21.77 | 20.37 | -1.03 | -4.81% | 20.27 | 22.50 | 27586 | 5898 | 13.79% |
| 2024-09-05 | 20.87 | 21.40 | 0.53 | 2.54% | 20.71 | 21.56 | 10439 | 2207 | 5.22% |
| 2024-09-04 | 20.40 | 20.87 | 0.46 | 2.25% | 20.21 | 21.00 | 9919 | 2054 | 4.96% |
| 2024-09-03 | 20.45 | 20.41 | -0.04 | -0.20% | 20.27 | 20.77 | 4427 | 908 | 2.21% |
| 2024-09-02 | 20.60 | 20.45 | -0.15 | -0.73% | 20.45 | 20.87 | 7552 | 1559 | 3.78% |
| 2024-08-30 | 20.38 | 20.60 | 0.21 | 1.03% | 20.33 | 20.83 | 6288 | 1297 | 3.14% |
| 2024-08-29 | 19.96 | 20.39 | 0.41 | 2.05% | 19.82 | 20.45 | 6372 | 1290 | 3.19% |
| 2024-08-28 | 19.80 | 19.98 | 0.10 | 0.50% | 19.69 | 20.40 | 3947 | 793 | 1.97% |
| 2024-08-27 | 20.35 | 19.88 | -0.46 | -2.26% | 19.81 | 20.35 | 3214 | 642 | 1.61% |
| 2024-08-26 | 19.95 | 20.34 | 0.44 | 2.21% | 19.92 | 20.51 | 5119 | 1037 | 2.56% |
| 2024-08-23 | 20.05 | 19.90 | -0.15 | -0.75% | 19.51 | 20.40 | 6268 | 1250 | 3.13% |
| 2024-08-22 | 20.61 | 20.05 | -0.55 | -2.67% | 20.05 | 20.74 | 4107 | 836 | 2.05% |
| 2024-08-21 | 20.46 | 20.60 | 0.00 | 0.00% | 20.28 | 20.77 | 3868 | 795 | 1.93% |
| 2024-08-20 | 21.38 | 20.60 | -0.42 | -2.00% | 20.55 | 21.45 | 8323 | 1733 | 4.16% |
| 2024-08-19 | 20.87 | 21.02 | 0.14 | 0.67% | 20.63 | 21.23 | 6714 | 1406 | 3.36% |
| 2024-08-16 | 21.27 | 20.88 | -0.30 | -1.42% | 20.83 | 21.52 | 6209 | 1311 | 3.10% |
| 2024-08-15 | 21.09 | 21.18 | 0.00 | 0.00% | 20.61 | 21.25 | 6744 | 1418 | 3.37% |
| 2024-08-14 | 21.08 | 21.18 | 0.08 | 0.38% | 20.95 | 21.21 | 6310 | 1331 | 3.16% |
| 2024-08-13 | 20.47 | 21.10 | 0.59 | 2.88% | 20.20 | 21.18 | 9386 | 1952 | 4.69% |