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 | 21.60 | 21.58 | -0.14 | -0.64% | 21.22 | 22.09 | 587257 | 127404 | 8.99% |
| 2024-11-20 | 21.40 | 21.72 | 0.32 | 1.50% | 21.31 | 21.95 | 601183 | 129891 | 9.21% |
| 2024-11-19 | 20.68 | 21.40 | 1.08 | 5.31% | 20.62 | 21.56 | 749526 | 158019 | 11.48% |
| 2024-11-18 | 21.80 | 20.32 | -1.64 | -7.47% | 20.03 | 22.01 | 738176 | 153147 | 11.30% |
| 2024-11-15 | 22.54 | 21.96 | -0.59 | -2.62% | 21.71 | 23.00 | 664795 | 149375 | 10.18% |
| 2024-11-14 | 23.50 | 22.55 | -1.06 | -4.49% | 22.49 | 23.80 | 694644 | 160417 | 10.64% |
| 2024-11-13 | 24.30 | 23.61 | -0.74 | -3.04% | 23.08 | 24.89 | 885489 | 211523 | 13.56% |
| 2024-11-12 | 24.60 | 24.35 | -0.47 | -1.89% | 24.06 | 25.60 | 965162 | 239605 | 14.78% |
| 2024-11-11 | 25.00 | 24.82 | -1.82 | -6.83% | 24.64 | 26.64 | 1507090 | 379937 | 23.08% |
| 2024-11-08 | 28.34 | 26.64 | -2.96 | -10.00% | 26.64 | 29.28 | 1669572 | 459320 | 25.57% |
| 2024-11-07 | 25.57 | 29.60 | 2.69 | 10.00% | 25.20 | 29.60 | 2174146 | 626686 | 33.29% |
| 2024-11-06 | 27.80 | 26.91 | 1.15 | 4.46% | 26.11 | 28.34 | 1951441 | 532824 | 29.88% |
| 2024-11-05 | 23.34 | 25.76 | 2.34 | 9.99% | 22.88 | 25.76 | 836284 | 208906 | 12.81% |
| 2024-11-04 | 23.42 | 23.42 | 2.13 | 10.00% | 21.29 | 23.42 | 1753042 | 401118 | 26.84% |
| 2024-11-01 | 19.35 | 21.29 | 1.94 | 10.03% | 19.03 | 21.29 | 947592 | 197456 | 14.51% |
| 2024-10-31 | 17.48 | 19.35 | 1.76 | 10.01% | 17.41 | 19.35 | 987091 | 185435 | 15.12% |
| 2024-10-30 | 16.57 | 17.59 | 0.80 | 4.76% | 16.48 | 18.10 | 791162 | 138007 | 12.12% |
| 2024-10-29 | 17.66 | 16.79 | -0.64 | -3.67% | 16.70 | 17.66 | 760625 | 128788 | 11.65% |
| 2024-10-28 | 16.15 | 17.43 | 1.44 | 9.01% | 16.15 | 17.45 | 901005 | 152680 | 13.80% |
| 2024-10-25 | 16.60 | 15.99 | -0.43 | -2.62% | 15.76 | 16.60 | 679262 | 108783 | 10.40% |
| 2024-10-24 | 16.22 | 16.42 | 0.53 | 3.34% | 15.90 | 16.95 | 910273 | 149097 | 13.94% |
| 2024-10-23 | 15.59 | 15.89 | 0.23 | 1.47% | 15.50 | 16.69 | 791413 | 127700 | 12.12% |
| 2024-10-22 | 15.79 | 15.66 | 0.14 | 0.90% | 15.40 | 16.58 | 1083766 | 173695 | 16.60% |
| 2024-10-21 | 14.19 | 15.52 | 1.41 | 9.99% | 14.19 | 15.52 | 886044 | 134909 | 13.57% |
| 2024-10-18 | 13.64 | 14.11 | 0.41 | 2.99% | 13.62 | 14.30 | 410491 | 57631 | 6.29% |
| 2024-10-17 | 13.86 | 13.70 | -0.10 | -0.72% | 13.65 | 14.15 | 287619 | 40058 | 4.40% |
| 2024-10-16 | 13.46 | 13.80 | 0.09 | 0.66% | 13.44 | 14.09 | 266428 | 36860 | 4.08% |
| 2024-10-15 | 14.01 | 13.71 | -0.32 | -2.28% | 13.67 | 14.28 | 317539 | 44334 | 4.86% |
| 2024-10-14 | 13.34 | 14.03 | 0.78 | 5.89% | 13.29 | 14.04 | 395345 | 54312 | 6.05% |
| 2024-10-11 | 14.02 | 13.25 | -0.86 | -6.09% | 13.00 | 14.09 | 413001 | 55616 | 6.32% |
| 2024-10-10 | 14.50 | 14.11 | -0.22 | -1.54% | 13.92 | 14.79 | 495456 | 71047 | 7.59% |
| 2024-10-09 | 14.70 | 14.33 | -0.75 | -4.97% | 14.16 | 15.55 | 769454 | 113969 | 11.78% |
| 2024-10-08 | 15.29 | 15.08 | 1.18 | 8.49% | 13.99 | 15.29 | 880105 | 130250 | 13.48% |
| 2024-09-30 | 13.00 | 13.90 | 1.19 | 9.36% | 12.89 | 13.91 | 767706 | 103334 | 11.76% |
| 2024-09-27 | 11.83 | 12.71 | 0.95 | 8.08% | 11.82 | 12.80 | 558250 | 69282 | 8.55% |
| 2024-09-26 | 11.44 | 11.76 | 0.23 | 1.99% | 11.39 | 11.78 | 286987 | 33241 | 4.39% |
| 2024-09-25 | 11.70 | 11.53 | -0.04 | -0.35% | 11.48 | 11.88 | 357185 | 41788 | 5.47% |
| 2024-09-24 | 11.19 | 11.57 | 0.32 | 2.84% | 11.09 | 11.61 | 349575 | 39812 | 5.35% |
| 2024-09-23 | 10.90 | 11.25 | 0.30 | 2.74% | 10.69 | 11.38 | 276927 | 30758 | 4.24% |
| 2024-09-20 | 11.15 | 10.95 | -0.24 | -2.14% | 10.83 | 11.18 | 202214 | 22142 | 3.10% |
| 2024-09-19 | 11.06 | 11.19 | 0.20 | 1.82% | 10.93 | 11.36 | 227685 | 25439 | 3.49% |
| 2024-09-18 | 11.20 | 10.99 | -0.19 | -1.70% | 10.80 | 11.34 | 200732 | 22128 | 3.07% |
| 2024-09-13 | 11.37 | 11.18 | -0.23 | -2.02% | 11.06 | 11.55 | 213313 | 24101 | 3.27% |
| 2024-09-12 | 11.88 | 11.41 | -0.42 | -3.55% | 11.38 | 11.92 | 231103 | 26919 | 3.54% |
| 2024-09-11 | 11.84 | 11.83 | -0.09 | -0.76% | 11.73 | 11.91 | 141454 | 16701 | 2.17% |
| 2024-09-10 | 11.70 | 11.92 | 0.14 | 1.19% | 11.50 | 11.94 | 209441 | 24549 | 3.21% |
| 2024-09-09 | 12.35 | 11.78 | -0.54 | -4.38% | 11.63 | 12.35 | 345658 | 41060 | 5.29% |
| 2024-09-06 | 12.22 | 12.32 | 0.11 | 0.90% | 12.02 | 12.40 | 357873 | 43718 | 5.48% |
| 2024-09-05 | 12.39 | 12.21 | 0.01 | 0.08% | 12.07 | 12.47 | 258424 | 31539 | 3.96% |
| 2024-09-04 | 12.65 | 12.20 | -0.48 | -3.79% | 12.16 | 12.68 | 432829 | 53397 | 6.63% |
| 2024-09-03 | 12.81 | 12.68 | -0.74 | -5.51% | 12.56 | 13.13 | 667551 | 85512 | 10.22% |
| 2024-09-02 | 13.76 | 13.42 | -0.07 | -0.52% | 13.36 | 14.24 | 730847 | 100699 | 11.19% |
| 2024-08-30 | 13.52 | 13.49 | 0.20 | 1.50% | 13.32 | 13.71 | 589412 | 79716 | 9.03% |
| 2024-08-29 | 13.61 | 13.29 | -0.32 | -2.35% | 13.27 | 13.82 | 776107 | 104622 | 11.88% |
| 2024-08-28 | 12.60 | 13.61 | 1.24 | 10.02% | 12.51 | 13.61 | 959441 | 128492 | 14.69% |
| 2024-08-27 | 12.69 | 12.37 | -0.26 | -2.06% | 12.21 | 12.77 | 357556 | 44611 | 5.48% |
| 2024-08-26 | 12.45 | 12.63 | 0.32 | 2.60% | 12.40 | 12.78 | 367135 | 46191 | 5.62% |
| 2024-08-23 | 11.72 | 12.31 | 0.52 | 4.41% | 11.60 | 12.44 | 393367 | 47710 | 6.02% |
| 2024-08-22 | 12.18 | 11.79 | -0.42 | -3.44% | 11.77 | 12.18 | 251290 | 29990 | 3.85% |
| 2024-08-21 | 12.07 | 12.21 | 0.00 | 0.00% | 12.00 | 12.55 | 353702 | 43502 | 5.42% |
| 2024-08-20 | 11.77 | 12.21 | 0.35 | 2.95% | 11.47 | 12.36 | 448029 | 53564 | 6.86% |
| 2024-08-19 | 11.80 | 11.86 | 0.18 | 1.54% | 11.72 | 12.22 | 288867 | 34550 | 4.42% |
| 2024-08-16 | 12.12 | 11.68 | -0.28 | -2.34% | 11.67 | 12.21 | 260739 | 30912 | 3.99% |
| 2024-08-15 | 11.36 | 11.96 | 0.51 | 4.45% | 11.28 | 12.18 | 375914 | 44463 | 5.76% |
| 2024-08-14 | 11.63 | 11.45 | -0.28 | -2.39% | 11.40 | 11.73 | 204586 | 23628 | 3.13% |
| 2024-08-13 | 11.75 | 11.73 | 0.04 | 0.34% | 11.47 | 11.84 | 206624 | 24028 | 3.16% |