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 | 22.25 | 22.45 | 0.11 | 0.49% | 21.88 | 23.00 | 1263692 | 285015 | 11.21% |
| 2024-11-20 | 22.32 | 22.34 | 0.03 | 0.13% | 21.80 | 22.60 | 1337080 | 297017 | 11.86% |
| 2024-11-19 | 21.00 | 22.31 | -0.23 | -1.02% | 21.00 | 22.48 | 1691750 | 367517 | 15.00% |
| 2024-11-18 | 24.18 | 22.54 | -2.50 | -9.98% | 22.54 | 24.18 | 1974126 | 450186 | 17.51% |
| 2024-11-15 | 26.19 | 25.04 | -1.35 | -5.12% | 24.60 | 27.38 | 3418344 | 879259 | 30.31% |
| 2024-11-14 | 24.29 | 26.39 | 2.02 | 8.29% | 23.85 | 26.81 | 4075196 | 1069138 | 36.14% |
| 2024-11-13 | 24.68 | 24.37 | -0.45 | -1.81% | 24.10 | 25.08 | 913645 | 223779 | 8.10% |
| 2024-11-12 | 25.61 | 24.82 | -0.78 | -3.05% | 24.53 | 25.73 | 1421019 | 355761 | 12.60% |
| 2024-11-11 | 25.32 | 25.60 | 0.28 | 1.11% | 24.75 | 26.26 | 1930920 | 493231 | 17.12% |
| 2024-11-08 | 24.60 | 25.32 | 0.77 | 3.14% | 24.59 | 26.20 | 2411702 | 616099 | 21.39% |
| 2024-11-07 | 24.30 | 24.55 | -0.35 | -1.41% | 23.48 | 25.55 | 2150889 | 520301 | 19.07% |
| 2024-11-06 | 25.47 | 24.90 | -0.57 | -2.24% | 24.70 | 27.24 | 3048260 | 787390 | 27.03% |
| 2024-11-05 | 23.15 | 25.47 | 2.32 | 10.02% | 22.69 | 25.47 | 2600200 | 626199 | 23.06% |
| 2024-11-04 | 21.69 | 23.15 | -0.95 | -3.94% | 21.69 | 24.10 | 1881087 | 430430 | 16.68% |
| 2024-11-01 | 26.00 | 24.10 | -2.68 | -10.01% | 24.10 | 26.00 | 1919834 | 475601 | 17.02% |
| 2024-10-31 | 27.01 | 26.78 | 0.18 | 0.68% | 25.99 | 28.70 | 3344378 | 912939 | 29.66% |
| 2024-10-30 | 24.30 | 26.60 | 1.73 | 6.96% | 23.89 | 27.28 | 3132998 | 799992 | 27.78% |
| 2024-10-29 | 24.51 | 24.87 | 0.05 | 0.20% | 24.10 | 26.60 | 2787036 | 705529 | 24.71% |
| 2024-10-28 | 24.28 | 24.82 | 0.65 | 2.69% | 23.77 | 25.50 | 2322236 | 570070 | 20.59% |
| 2024-10-25 | 24.50 | 24.17 | -0.73 | -2.93% | 23.88 | 25.41 | 2207835 | 540337 | 19.58% |
| 2024-10-24 | 22.30 | 24.90 | 1.68 | 7.24% | 21.95 | 25.49 | 2762000 | 655252 | 24.49% |
| 2024-10-23 | 24.30 | 23.22 | -2.05 | -8.11% | 23.00 | 25.58 | 2769467 | 666270 | 24.56% |
| 2024-10-22 | 26.98 | 25.27 | 0.74 | 3.02% | 24.53 | 26.98 | 4142724 | 1072045 | 36.74% |
| 2024-10-21 | 22.30 | 24.53 | 2.23 | 10.00% | 22.18 | 24.53 | 2172710 | 516411 | 19.27% |
| 2024-10-18 | 21.86 | 22.30 | -0.02 | -0.09% | 20.86 | 23.56 | 3330847 | 728376 | 29.54% |
| 2024-10-17 | 21.06 | 22.32 | 1.29 | 6.13% | 20.51 | 23.00 | 3526294 | 774253 | 31.27% |
| 2024-10-16 | 20.00 | 21.03 | 0.10 | 0.48% | 20.00 | 22.00 | 2253925 | 476209 | 19.99% |
| 2024-10-15 | 20.78 | 20.93 | 0.05 | 0.24% | 19.98 | 22.81 | 3680965 | 788507 | 32.65% |
| 2024-10-14 | 18.60 | 20.88 | 1.90 | 10.01% | 17.68 | 20.88 | 2827513 | 553031 | 25.08% |
| 2024-10-11 | 17.11 | 18.98 | -0.02 | -0.11% | 17.11 | 20.00 | 2339291 | 430696 | 20.75% |
| 2024-10-10 | 20.50 | 19.00 | -1.00 | -5.00% | 18.00 | 21.68 | 3578574 | 715909 | 31.74% |
| 2024-10-09 | 20.00 | 20.00 | 1.82 | 10.01% | 18.51 | 20.00 | 3024944 | 600473 | 26.83% |
| 2024-10-08 | 18.18 | 18.18 | 1.65 | 9.98% | 18.18 | 18.18 | 193823 | 35237 | 1.72% |
| 2024-09-30 | 16.01 | 16.53 | 1.50 | 9.98% | 15.80 | 16.53 | 1819970 | 295799 | 16.14% |
| 2024-09-27 | 14.39 | 15.03 | 0.47 | 3.23% | 14.32 | 15.58 | 2149893 | 319593 | 19.07% |
| 2024-09-26 | 14.19 | 14.56 | 0.04 | 0.28% | 14.01 | 15.01 | 2097908 | 304297 | 18.61% |
| 2024-09-25 | 13.48 | 14.52 | 0.78 | 5.68% | 13.40 | 14.71 | 2089545 | 296837 | 18.53% |
| 2024-09-24 | 14.00 | 13.74 | -0.92 | -6.28% | 13.19 | 14.34 | 2302628 | 317119 | 20.42% |
| 2024-09-23 | 14.09 | 14.66 | 0.79 | 5.70% | 14.03 | 15.26 | 2500814 | 369653 | 22.18% |
| 2024-09-20 | 12.76 | 13.87 | 1.26 | 9.99% | 12.73 | 13.87 | 1629514 | 219084 | 14.45% |
| 2024-09-19 | 12.89 | 12.61 | -0.41 | -3.15% | 12.52 | 13.20 | 1419284 | 181780 | 12.59% |
| 2024-09-18 | 12.03 | 13.02 | 0.78 | 6.37% | 12.00 | 13.20 | 1489879 | 189011 | 13.22% |
| 2024-09-13 | 11.82 | 12.24 | 0.29 | 2.43% | 11.55 | 12.66 | 1161257 | 139361 | 10.30% |
| 2024-09-12 | 11.77 | 11.95 | 0.23 | 1.96% | 11.64 | 12.25 | 1015441 | 121386 | 9.01% |
| 2024-09-11 | 11.88 | 11.72 | -0.47 | -3.86% | 11.68 | 12.08 | 882797 | 104499 | 7.83% |
| 2024-09-10 | 11.44 | 12.19 | 0.80 | 7.02% | 11.06 | 12.50 | 1272508 | 149559 | 11.29% |
| 2024-09-09 | 11.80 | 11.39 | -0.40 | -3.39% | 11.33 | 11.88 | 658803 | 75665 | 5.84% |
| 2024-09-06 | 12.20 | 11.79 | -0.62 | -5.00% | 11.77 | 12.35 | 977867 | 116527 | 8.67% |
| 2024-09-05 | 12.45 | 12.41 | -0.35 | -2.74% | 12.36 | 13.01 | 1335481 | 168088 | 11.85% |
| 2024-09-04 | 12.78 | 12.76 | 0.44 | 3.57% | 12.47 | 13.21 | 2114712 | 271202 | 18.76% |
| 2024-09-03 | 11.15 | 12.32 | 1.12 | 10.00% | 11.15 | 12.32 | 1100213 | 129945 | 9.76% |
| 2024-09-02 | 11.70 | 11.20 | -0.66 | -5.56% | 11.19 | 11.96 | 930831 | 106861 | 8.26% |
| 2024-08-30 | 11.57 | 11.86 | 0.57 | 5.05% | 11.57 | 12.27 | 1307399 | 155611 | 11.60% |
| 2024-08-29 | 11.15 | 11.29 | 0.15 | 1.35% | 11.13 | 11.68 | 1005490 | 114395 | 8.92% |
| 2024-08-28 | 11.15 | 11.14 | -0.29 | -2.54% | 10.69 | 11.47 | 939206 | 104537 | 8.33% |
| 2024-08-27 | 11.20 | 11.43 | 0.11 | 0.97% | 11.10 | 12.05 | 1382546 | 159457 | 12.26% |
| 2024-08-26 | 11.20 | 11.32 | 0.52 | 4.81% | 10.98 | 11.87 | 1715468 | 193254 | 15.22% |
| 2024-08-23 | 10.00 | 10.80 | 0.98 | 9.98% | 9.99 | 10.80 | 1039609 | 109458 | 9.22% |
| 2024-08-22 | 9.49 | 9.82 | 0.34 | 3.59% | 9.37 | 10.40 | 536023 | 53608 | 4.75% |
| 2024-08-21 | 9.77 | 9.48 | -0.35 | -3.56% | 9.40 | 9.82 | 285854 | 27400 | 2.54% |
| 2024-08-20 | 10.23 | 9.83 | -0.42 | -4.10% | 9.82 | 10.23 | 267550 | 26600 | 2.37% |
| 2024-08-19 | 10.14 | 10.25 | -0.02 | -0.19% | 10.11 | 10.33 | 210041 | 21458 | 1.86% |
| 2024-08-16 | 10.25 | 10.27 | 0.07 | 0.69% | 10.19 | 10.34 | 200027 | 20539 | 1.77% |
| 2024-08-15 | 10.11 | 10.20 | 0.08 | 0.79% | 9.98 | 10.29 | 198937 | 20229 | 1.76% |
| 2024-08-14 | 10.01 | 10.12 | 0.14 | 1.40% | 9.94 | 10.19 | 163941 | 16542 | 1.45% |
| 2024-08-13 | 9.98 | 9.98 | 0.06 | 0.60% | 9.86 | 10.02 | 110188 | 10946 | 0.98% |