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 | 26.00 | 25.05 | -2.76 | -9.92% | 25.03 | 27.38 | 1455462 | 376131 | 43.27% |
| 2024-11-20 | 25.00 | 27.81 | 2.53 | 10.01% | 22.76 | 27.81 | 1647538 | 421002 | 48.98% |
| 2024-11-19 | 25.28 | 25.28 | -2.81 | -10.00% | 25.28 | 27.20 | 899061 | 230321 | 26.73% |
| 2024-11-18 | 28.09 | 28.09 | 2.55 | 9.98% | 27.50 | 28.09 | 742810 | 208620 | 22.08% |
| 2024-11-15 | 25.54 | 25.54 | 2.32 | 9.99% | 25.54 | 25.54 | 131785 | 33657 | 3.92% |
| 2024-11-14 | 22.39 | 23.22 | 2.11 | 10.00% | 22.06 | 23.22 | 1161654 | 268549 | 34.54% |
| 2024-11-13 | 19.20 | 21.11 | 1.92 | 10.01% | 19.20 | 21.11 | 677985 | 138588 | 20.16% |
| 2024-11-12 | 20.22 | 19.19 | -1.05 | -5.19% | 18.80 | 20.49 | 564801 | 110574 | 16.79% |
| 2024-11-11 | 18.76 | 20.24 | 1.84 | 10.00% | 18.60 | 20.24 | 745244 | 146157 | 22.16% |
| 2024-11-08 | 18.25 | 18.40 | 0.46 | 2.56% | 18.24 | 19.17 | 523066 | 97863 | 15.55% |
| 2024-11-07 | 17.17 | 17.94 | 0.23 | 1.30% | 17.05 | 17.95 | 397510 | 69391 | 11.82% |
| 2024-11-06 | 17.95 | 17.71 | -0.38 | -2.10% | 17.47 | 18.45 | 481028 | 86439 | 14.30% |
| 2024-11-05 | 17.50 | 18.09 | 0.50 | 2.84% | 17.47 | 18.40 | 500445 | 90366 | 14.88% |
| 2024-11-04 | 17.87 | 17.59 | -1.48 | -7.76% | 17.16 | 18.31 | 565279 | 99126 | 16.81% |
| 2024-11-01 | 19.56 | 19.07 | -0.49 | -2.51% | 18.15 | 21.50 | 970402 | 193868 | 28.85% |
| 2024-10-31 | 17.88 | 19.56 | 1.78 | 10.01% | 17.88 | 19.56 | 779620 | 149002 | 23.18% |
| 2024-10-30 | 19.50 | 17.78 | -0.74 | -4.00% | 17.26 | 19.59 | 880502 | 159948 | 26.18% |
| 2024-10-29 | 17.85 | 18.52 | 1.68 | 9.98% | 17.65 | 18.52 | 257654 | 47214 | 7.66% |
| 2024-10-28 | 15.70 | 16.84 | 1.53 | 9.99% | 15.69 | 16.84 | 363594 | 59197 | 10.81% |
| 2024-10-25 | 14.98 | 15.31 | 0.30 | 2.00% | 14.98 | 15.53 | 169477 | 25881 | 5.04% |
| 2024-10-24 | 15.17 | 15.01 | -0.53 | -3.41% | 14.90 | 15.23 | 188274 | 28317 | 5.60% |
| 2024-10-23 | 15.25 | 15.54 | 0.29 | 1.90% | 15.17 | 16.19 | 308327 | 48566 | 9.17% |
| 2024-10-22 | 15.50 | 15.25 | -0.37 | -2.37% | 15.06 | 15.60 | 214753 | 32870 | 6.38% |
| 2024-10-21 | 15.43 | 15.62 | 0.20 | 1.30% | 15.30 | 15.76 | 268504 | 41792 | 7.98% |
| 2024-10-18 | 15.00 | 15.42 | 0.37 | 2.46% | 14.76 | 15.77 | 278283 | 42495 | 8.27% |
| 2024-10-17 | 15.31 | 15.05 | 0.14 | 0.94% | 14.99 | 15.63 | 220805 | 33781 | 6.56% |
| 2024-10-16 | 14.55 | 14.91 | -0.10 | -0.67% | 14.52 | 15.17 | 183512 | 27317 | 5.46% |
| 2024-10-15 | 15.00 | 15.01 | -0.56 | -3.60% | 14.85 | 15.92 | 316506 | 48449 | 9.41% |
| 2024-10-14 | 15.30 | 15.57 | 1.07 | 7.38% | 14.84 | 15.68 | 343384 | 52335 | 10.21% |
| 2024-10-11 | 14.48 | 14.50 | -0.13 | -0.89% | 14.35 | 15.12 | 220631 | 32466 | 6.56% |
| 2024-10-10 | 15.53 | 14.63 | -1.11 | -7.05% | 14.37 | 15.99 | 336546 | 50250 | 10.01% |
| 2024-10-09 | 17.00 | 15.74 | -1.75 | -10.01% | 15.74 | 17.09 | 437979 | 71859 | 13.07% |
| 2024-10-08 | 17.49 | 17.49 | 1.59 | 10.00% | 16.50 | 17.49 | 581669 | 100711 | 17.36% |
| 2024-09-30 | 15.89 | 15.90 | 1.45 | 10.03% | 15.05 | 15.90 | 503406 | 78810 | 15.02% |
| 2024-09-27 | 13.90 | 14.45 | 0.95 | 7.04% | 13.45 | 14.70 | 458566 | 64002 | 13.68% |
| 2024-09-26 | 12.20 | 13.50 | 1.05 | 8.43% | 12.20 | 13.70 | 361881 | 46604 | 10.80% |
| 2024-09-25 | 12.19 | 12.45 | 0.35 | 2.89% | 12.19 | 13.05 | 298034 | 37484 | 8.89% |
| 2024-09-24 | 11.45 | 12.10 | 0.68 | 5.95% | 11.28 | 12.36 | 215686 | 25542 | 6.44% |
| 2024-09-23 | 11.55 | 11.42 | -0.05 | -0.44% | 11.36 | 11.55 | 64330 | 7365 | 1.92% |
| 2024-09-20 | 11.28 | 11.47 | 0.16 | 1.41% | 11.18 | 11.55 | 91333 | 10453 | 2.73% |
| 2024-09-19 | 11.02 | 11.31 | 0.37 | 3.38% | 10.94 | 11.35 | 80089 | 8957 | 2.39% |
| 2024-09-18 | 10.86 | 10.94 | -0.06 | -0.55% | 10.74 | 11.09 | 57496 | 6256 | 1.72% |
| 2024-09-13 | 11.15 | 11.00 | -0.29 | -2.57% | 10.98 | 11.34 | 73742 | 8198 | 2.20% |
| 2024-09-12 | 11.12 | 11.29 | 0.18 | 1.62% | 11.10 | 11.38 | 126842 | 14293 | 3.78% |
| 2024-09-11 | 11.05 | 11.11 | 0.07 | 0.63% | 10.97 | 11.54 | 143617 | 16113 | 4.29% |
| 2024-09-10 | 10.98 | 11.04 | 0.12 | 1.10% | 10.74 | 11.06 | 60505 | 6583 | 1.81% |
| 2024-09-09 | 10.70 | 10.92 | 0.05 | 0.46% | 10.63 | 11.05 | 54258 | 5898 | 1.62% |
| 2024-09-06 | 10.92 | 10.87 | -0.17 | -1.54% | 10.86 | 11.19 | 81497 | 8994 | 2.43% |
| 2024-09-05 | 10.80 | 11.04 | 0.32 | 2.99% | 10.75 | 11.10 | 87517 | 9610 | 2.61% |
| 2024-09-04 | 10.80 | 10.72 | -0.10 | -0.92% | 10.69 | 10.84 | 39155 | 4217 | 1.17% |
| 2024-09-03 | 10.51 | 10.82 | 0.33 | 3.15% | 10.51 | 10.84 | 54650 | 5835 | 1.63% |
| 2024-09-02 | 10.67 | 10.49 | -0.21 | -1.96% | 10.48 | 10.82 | 41356 | 4394 | 1.23% |
| 2024-08-30 | 10.41 | 10.70 | 0.29 | 2.79% | 10.41 | 10.85 | 68146 | 7311 | 2.03% |
| 2024-08-29 | 10.10 | 10.41 | 0.16 | 1.56% | 10.10 | 10.47 | 35318 | 3664 | 1.05% |
| 2024-08-28 | 10.15 | 10.25 | 0.02 | 0.20% | 10.04 | 10.36 | 41225 | 4211 | 1.23% |
| 2024-08-27 | 10.46 | 10.23 | -0.23 | -2.20% | 10.20 | 10.52 | 45323 | 4672 | 1.35% |
| 2024-08-26 | 10.55 | 10.46 | -0.02 | -0.19% | 10.35 | 10.59 | 37585 | 3944 | 1.12% |
| 2024-08-23 | 10.30 | 10.48 | 0.19 | 1.85% | 10.23 | 10.64 | 56014 | 5861 | 1.67% |
| 2024-08-22 | 10.62 | 10.29 | -0.29 | -2.74% | 10.28 | 10.78 | 59915 | 6291 | 1.79% |
| 2024-08-21 | 10.60 | 10.58 | -0.13 | -1.21% | 10.57 | 10.81 | 40346 | 4308 | 1.20% |
| 2024-08-20 | 11.00 | 10.71 | -0.37 | -3.34% | 10.67 | 11.06 | 57666 | 6226 | 1.72% |
| 2024-08-19 | 10.90 | 11.08 | 0.20 | 1.84% | 10.90 | 11.25 | 69239 | 7672 | 2.07% |
| 2024-08-16 | 10.93 | 10.88 | -0.05 | -0.46% | 10.87 | 11.05 | 36227 | 3969 | 1.08% |
| 2024-08-15 | 10.68 | 10.93 | 0.19 | 1.77% | 10.59 | 11.00 | 53147 | 5767 | 1.59% |
| 2024-08-14 | 10.71 | 10.74 | 0.00 | 0.00% | 10.65 | 10.82 | 30689 | 3298 | 0.92% |
| 2024-08-13 | 10.75 | 10.74 | 0.04 | 0.37% | 10.58 | 10.81 | 31445 | 3361 | 0.94% |