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 | 17.53 | 16.63 | -1.68 | -9.18% | 16.49 | 17.54 | 517306 | 87012 | 21.04% |
| 2024-11-20 | 20.41 | 18.31 | -2.03 | -9.98% | 18.31 | 20.41 | 409996 | 76562 | 16.68% |
| 2024-11-19 | 18.99 | 20.34 | 1.35 | 7.11% | 18.80 | 20.51 | 119422 | 23451 | 4.86% |
| 2024-11-18 | 19.79 | 18.99 | -0.80 | -4.04% | 18.28 | 19.87 | 129941 | 24676 | 5.29% |
| 2024-11-15 | 20.97 | 19.79 | -1.25 | -5.94% | 19.60 | 21.13 | 103970 | 21275 | 4.23% |
| 2024-11-14 | 22.34 | 21.04 | -1.24 | -5.57% | 20.93 | 22.58 | 99280 | 21431 | 4.04% |
| 2024-11-13 | 21.54 | 22.28 | 0.77 | 3.58% | 20.89 | 22.32 | 158787 | 34368 | 6.46% |
| 2024-11-12 | 22.52 | 21.51 | -1.01 | -4.48% | 21.24 | 22.53 | 189211 | 41304 | 7.70% |
| 2024-11-11 | 22.11 | 22.52 | 0.59 | 2.69% | 21.56 | 23.50 | 362265 | 81258 | 14.74% |
| 2024-11-08 | 21.45 | 21.93 | 1.99 | 9.98% | 20.46 | 21.93 | 383509 | 83352 | 15.60% |
| 2024-11-07 | 17.84 | 19.94 | 1.81 | 9.98% | 17.84 | 19.94 | 178697 | 34583 | 7.27% |
| 2024-11-06 | 17.78 | 18.13 | 0.48 | 2.72% | 17.25 | 19.21 | 305433 | 55712 | 12.42% |
| 2024-11-05 | 18.50 | 17.65 | -0.81 | -4.39% | 17.50 | 19.50 | 413108 | 75411 | 16.80% |
| 2024-11-04 | 16.93 | 18.46 | 1.27 | 7.39% | 16.92 | 18.58 | 236100 | 42704 | 9.60% |
| 2024-11-01 | 17.40 | 17.19 | -0.54 | -3.05% | 17.00 | 18.10 | 211445 | 36881 | 8.60% |
| 2024-10-31 | 18.26 | 17.73 | -0.56 | -3.06% | 17.11 | 18.30 | 378646 | 67216 | 15.40% |
| 2024-10-30 | 17.30 | 18.29 | 0.54 | 3.04% | 16.52 | 18.61 | 374220 | 66866 | 15.22% |
| 2024-10-29 | 18.80 | 17.75 | -1.97 | -9.99% | 17.75 | 19.03 | 361914 | 65742 | 14.72% |
| 2024-10-28 | 19.10 | 19.72 | 0.82 | 4.34% | 17.60 | 20.79 | 687963 | 134873 | 27.98% |
| 2024-10-25 | 19.00 | 18.90 | -0.05 | -0.26% | 18.38 | 20.85 | 543490 | 108487 | 22.11% |
| 2024-10-24 | 16.60 | 18.95 | 1.72 | 9.98% | 16.40 | 18.95 | 310885 | 55686 | 12.65% |
| 2024-10-23 | 16.00 | 17.23 | 1.57 | 10.03% | 15.82 | 17.23 | 519097 | 87434 | 21.11% |
| 2024-10-22 | 13.90 | 15.66 | 1.42 | 9.97% | 13.90 | 15.66 | 206927 | 30924 | 8.42% |
| 2024-10-21 | 14.50 | 14.24 | 0.01 | 0.07% | 13.55 | 15.34 | 419517 | 60592 | 17.06% |
| 2024-10-18 | 12.96 | 14.23 | 1.29 | 9.97% | 12.81 | 14.23 | 291763 | 40069 | 11.87% |
| 2024-10-17 | 11.71 | 12.94 | 1.18 | 10.03% | 11.71 | 12.94 | 229413 | 28871 | 9.33% |
| 2024-10-16 | 11.15 | 11.76 | 0.25 | 2.17% | 11.12 | 11.85 | 193739 | 22431 | 7.88% |
| 2024-10-15 | 11.34 | 11.51 | -0.29 | -2.46% | 11.24 | 11.70 | 232675 | 26644 | 9.46% |
| 2024-10-14 | 11.13 | 11.80 | 0.73 | 6.59% | 11.13 | 11.88 | 318451 | 36737 | 12.95% |
| 2024-10-11 | 11.58 | 11.07 | -0.45 | -3.91% | 10.89 | 11.99 | 307561 | 35212 | 12.51% |
| 2024-10-10 | 10.55 | 11.52 | 0.56 | 5.11% | 10.55 | 11.97 | 303799 | 34224 | 12.36% |
| 2024-10-09 | 10.27 | 10.96 | 0.69 | 6.72% | 10.04 | 11.30 | 403719 | 44425 | 16.42% |
| 2024-10-08 | 10.27 | 10.27 | 0.93 | 9.96% | 9.75 | 10.27 | 248748 | 25344 | 10.12% |
| 2024-09-30 | 9.18 | 9.34 | 0.72 | 8.35% | 8.63 | 9.43 | 180426 | 16345 | 7.34% |
| 2024-09-27 | 8.38 | 8.62 | 0.28 | 3.36% | 8.35 | 8.76 | 81683 | 6977 | 3.32% |
| 2024-09-26 | 8.29 | 8.34 | 0.05 | 0.60% | 8.21 | 8.37 | 56385 | 4673 | 2.29% |
| 2024-09-25 | 7.95 | 8.29 | 0.35 | 4.41% | 7.95 | 8.52 | 130332 | 10840 | 5.30% |
| 2024-09-24 | 7.81 | 7.94 | 0.13 | 1.66% | 7.74 | 7.98 | 48385 | 3806 | 1.97% |
| 2024-09-23 | 7.64 | 7.81 | 0.18 | 2.36% | 7.55 | 8.04 | 73135 | 5752 | 2.97% |
| 2024-09-20 | 7.59 | 7.63 | 0.10 | 1.33% | 7.45 | 7.72 | 45549 | 3462 | 1.85% |
| 2024-09-19 | 7.32 | 7.53 | 0.24 | 3.29% | 7.26 | 7.62 | 41748 | 3113 | 1.70% |
| 2024-09-18 | 7.42 | 7.29 | -0.13 | -1.75% | 7.19 | 7.46 | 38498 | 2814 | 1.57% |
| 2024-09-13 | 7.56 | 7.42 | -0.11 | -1.46% | 7.42 | 7.62 | 32295 | 2424 | 1.31% |
| 2024-09-12 | 7.66 | 7.53 | -0.10 | -1.31% | 7.51 | 7.74 | 42587 | 3238 | 1.73% |
| 2024-09-11 | 7.77 | 7.63 | -0.10 | -1.29% | 7.59 | 7.77 | 34714 | 2655 | 1.41% |
| 2024-09-10 | 7.80 | 7.73 | 0.03 | 0.39% | 7.54 | 7.80 | 43504 | 3325 | 1.77% |
| 2024-09-09 | 7.70 | 7.70 | -0.04 | -0.52% | 7.63 | 7.77 | 37101 | 2858 | 1.51% |
| 2024-09-06 | 8.07 | 7.74 | -0.33 | -4.09% | 7.74 | 8.12 | 76083 | 5977 | 3.09% |
| 2024-09-05 | 8.16 | 8.07 | -0.05 | -0.62% | 7.98 | 8.31 | 135682 | 11018 | 5.52% |
| 2024-09-04 | 7.81 | 8.12 | 0.26 | 3.31% | 7.74 | 8.65 | 189892 | 15675 | 7.72% |
| 2024-09-03 | 7.83 | 7.86 | 0.03 | 0.38% | 7.78 | 7.95 | 24110 | 1894 | 0.98% |
| 2024-09-02 | 7.88 | 7.83 | -0.05 | -0.63% | 7.82 | 8.00 | 35771 | 2824 | 1.45% |
| 2024-08-30 | 7.80 | 7.88 | 0.10 | 1.29% | 7.78 | 8.03 | 38730 | 3072 | 1.58% |
| 2024-08-29 | 7.60 | 7.78 | 0.18 | 2.37% | 7.51 | 7.82 | 30746 | 2369 | 1.25% |
| 2024-08-28 | 7.53 | 7.60 | 0.07 | 0.93% | 7.46 | 7.64 | 26100 | 1972 | 1.06% |
| 2024-08-27 | 7.72 | 7.53 | -0.22 | -2.84% | 7.50 | 7.80 | 38879 | 2960 | 1.58% |
| 2024-08-26 | 7.76 | 7.75 | 0.01 | 0.13% | 7.45 | 7.79 | 45007 | 3456 | 1.83% |
| 2024-08-23 | 7.84 | 7.74 | -0.09 | -1.15% | 7.61 | 7.88 | 40373 | 3125 | 1.64% |
| 2024-08-22 | 7.99 | 7.83 | -0.20 | -2.49% | 7.81 | 8.09 | 33010 | 2607 | 1.34% |
| 2024-08-21 | 7.90 | 8.03 | 0.03 | 0.38% | 7.90 | 8.14 | 31202 | 2519 | 1.27% |
| 2024-08-20 | 8.10 | 8.00 | -0.08 | -0.99% | 7.99 | 8.18 | 37918 | 3055 | 1.54% |
| 2024-08-19 | 8.17 | 8.08 | -0.12 | -1.46% | 8.04 | 8.27 | 43936 | 3571 | 1.79% |
| 2024-08-16 | 8.13 | 8.20 | 0.07 | 0.86% | 8.12 | 8.30 | 61530 | 5068 | 2.50% |
| 2024-08-15 | 8.12 | 8.13 | 0.00 | 0.00% | 8.03 | 8.22 | 38609 | 3141 | 1.57% |
| 2024-08-14 | 8.08 | 8.13 | 0.07 | 0.87% | 8.03 | 8.18 | 29662 | 2410 | 1.21% |
| 2024-08-13 | 7.97 | 8.06 | 0.13 | 1.64% | 7.94 | 8.08 | 26933 | 2161 | 1.10% |