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 | 22.00 | 23.83 | 2.17 | 10.02% | 21.88 | 23.83 | 76674 | 17833 | 7.67% |
| 2024-11-20 | 20.93 | 21.66 | 0.85 | 4.08% | 20.42 | 21.73 | 51553 | 10857 | 5.16% |
| 2024-11-19 | 20.27 | 20.81 | 0.54 | 2.66% | 19.30 | 20.92 | 49102 | 9887 | 4.91% |
| 2024-11-18 | 20.90 | 20.27 | 0.10 | 0.50% | 19.98 | 21.54 | 49214 | 10158 | 4.92% |
| 2024-11-15 | 21.63 | 20.17 | -1.49 | -6.88% | 20.11 | 22.11 | 64042 | 13312 | 6.40% |
| 2024-11-14 | 21.57 | 21.66 | 0.09 | 0.42% | 21.08 | 23.00 | 73911 | 16429 | 7.39% |
| 2024-11-13 | 20.64 | 21.57 | 0.06 | 0.28% | 20.03 | 21.86 | 97905 | 20543 | 9.79% |
| 2024-11-12 | 21.00 | 21.51 | 1.19 | 5.86% | 20.36 | 22.35 | 168539 | 36923 | 16.85% |
| 2024-11-11 | 18.99 | 20.32 | 1.85 | 10.02% | 18.52 | 20.32 | 103818 | 20427 | 10.38% |
| 2024-11-08 | 17.00 | 18.47 | 1.68 | 10.01% | 16.91 | 18.47 | 67203 | 11961 | 6.72% |
| 2024-11-07 | 16.41 | 16.79 | 0.23 | 1.39% | 16.18 | 16.86 | 35515 | 5911 | 3.55% |
| 2024-11-06 | 16.56 | 16.56 | 0.08 | 0.49% | 16.10 | 16.91 | 47287 | 7747 | 4.73% |
| 2024-11-05 | 15.65 | 16.48 | 0.99 | 6.39% | 15.60 | 16.68 | 85082 | 13866 | 8.51% |
| 2024-11-04 | 14.12 | 15.49 | 1.41 | 10.01% | 14.08 | 15.49 | 37033 | 5604 | 3.70% |
| 2024-11-01 | 15.30 | 14.08 | -1.25 | -8.15% | 13.91 | 15.30 | 55732 | 8024 | 5.57% |
| 2024-10-31 | 15.11 | 15.33 | -0.02 | -0.13% | 15.01 | 15.65 | 43529 | 6679 | 4.35% |
| 2024-10-30 | 15.15 | 15.35 | -0.29 | -1.85% | 14.93 | 15.68 | 46177 | 7093 | 4.62% |
| 2024-10-29 | 16.17 | 15.64 | -0.47 | -2.92% | 15.50 | 16.20 | 51619 | 8129 | 5.16% |
| 2024-10-28 | 16.84 | 16.11 | -0.66 | -3.94% | 15.74 | 17.00 | 98385 | 16027 | 9.84% |
| 2024-10-25 | 17.57 | 16.77 | -0.43 | -2.50% | 16.41 | 17.60 | 131990 | 22607 | 13.20% |
| 2024-10-24 | 15.62 | 17.20 | 1.56 | 9.97% | 15.21 | 17.20 | 64685 | 10575 | 6.47% |
| 2024-10-23 | 15.35 | 15.64 | 0.26 | 1.69% | 15.32 | 16.39 | 49091 | 7734 | 4.91% |
| 2024-10-22 | 15.71 | 15.38 | -0.32 | -2.04% | 15.20 | 15.98 | 45069 | 7021 | 4.51% |
| 2024-10-21 | 15.89 | 15.70 | -0.04 | -0.25% | 15.10 | 15.91 | 62358 | 9752 | 6.24% |
| 2024-10-18 | 15.30 | 15.74 | 0.47 | 3.08% | 15.30 | 15.97 | 80619 | 12663 | 8.06% |
| 2024-10-17 | 15.41 | 15.27 | -0.39 | -2.49% | 15.10 | 16.00 | 50317 | 7863 | 5.03% |
| 2024-10-16 | 15.61 | 15.66 | -0.54 | -3.33% | 15.01 | 15.98 | 61529 | 9542 | 6.15% |
| 2024-10-15 | 15.44 | 16.20 | 0.76 | 4.92% | 14.70 | 16.69 | 118807 | 18554 | 11.88% |
| 2024-10-14 | 16.10 | 15.44 | -1.71 | -9.97% | 15.44 | 16.46 | 92177 | 14329 | 9.22% |
| 2024-10-11 | 15.00 | 17.15 | 0.90 | 5.54% | 15.00 | 17.71 | 105079 | 17664 | 10.51% |
| 2024-10-10 | 15.99 | 16.25 | 1.22 | 8.12% | 15.03 | 16.53 | 127363 | 20282 | 12.74% |
| 2024-10-09 | 13.58 | 15.03 | 1.37 | 10.03% | 13.58 | 15.03 | 120246 | 17804 | 12.02% |
| 2024-10-08 | 13.64 | 13.66 | 1.24 | 9.98% | 12.48 | 13.66 | 57315 | 7723 | 5.73% |
| 2024-09-30 | 11.40 | 12.42 | 1.13 | 10.01% | 11.40 | 12.42 | 58988 | 7090 | 5.90% |
| 2024-09-27 | 11.20 | 11.29 | 0.13 | 1.16% | 11.04 | 11.36 | 42909 | 4789 | 4.29% |
| 2024-09-26 | 11.29 | 11.16 | -0.13 | -1.15% | 11.11 | 11.40 | 38726 | 4346 | 3.87% |
| 2024-09-25 | 10.96 | 11.29 | 0.26 | 2.36% | 10.85 | 11.34 | 51276 | 5702 | 5.13% |
| 2024-09-24 | 11.35 | 11.03 | -0.15 | -1.34% | 10.85 | 11.39 | 66663 | 7369 | 6.67% |
| 2024-09-23 | 10.78 | 11.18 | 0.32 | 2.95% | 10.59 | 11.45 | 79329 | 8785 | 7.93% |
| 2024-09-20 | 9.86 | 10.86 | 0.84 | 8.38% | 9.57 | 10.96 | 66549 | 7012 | 6.65% |
| 2024-09-19 | 10.04 | 10.02 | -0.33 | -3.19% | 9.78 | 10.26 | 56419 | 5648 | 5.64% |
| 2024-09-18 | 8.90 | 10.35 | 0.46 | 4.65% | 8.90 | 10.35 | 89964 | 8712 | 9.00% |
| 2024-09-13 | 10.00 | 9.89 | 0.02 | 0.20% | 9.48 | 10.85 | 107507 | 11044 | 10.75% |
| 2024-09-12 | 9.40 | 9.87 | 0.90 | 10.03% | 9.24 | 9.87 | 52963 | 5148 | 5.30% |
| 2024-09-11 | 8.97 | 8.97 | 0.82 | 10.06% | 8.97 | 8.97 | 14821 | 1329 | 1.48% |
| 2024-09-10 | 8.15 | 8.15 | 0.74 | 9.99% | 8.15 | 8.15 | 1411 | 115 | 0.14% |
| 2024-09-06 | 7.46 | 7.41 | -0.10 | -1.33% | 7.40 | 7.68 | 2804 | 210 | 0.28% |
| 2024-09-05 | 7.38 | 7.51 | 0.10 | 1.35% | 7.38 | 7.69 | 5563 | 419 | 0.56% |
| 2024-09-04 | 7.40 | 7.41 | 0.01 | 0.14% | 7.27 | 7.41 | 4613 | 338 | 0.46% |
| 2024-09-03 | 7.33 | 7.40 | 0.07 | 0.95% | 7.24 | 7.45 | 1792 | 131 | 0.18% |
| 2024-09-02 | 7.46 | 7.33 | -0.13 | -1.74% | 7.23 | 7.46 | 3212 | 235 | 0.32% |
| 2024-08-30 | 7.36 | 7.46 | 0.04 | 0.54% | 7.36 | 7.59 | 3622 | 271 | 0.36% |
| 2024-08-29 | 7.31 | 7.42 | 0.04 | 0.54% | 7.31 | 7.45 | 1300 | 96 | 0.13% |
| 2024-08-28 | 7.21 | 7.38 | 0.02 | 0.27% | 7.20 | 7.57 | 4032 | 298 | 0.40% |
| 2024-08-27 | 7.36 | 7.36 | -0.13 | -1.74% | 7.36 | 7.64 | 2084 | 154 | 0.21% |
| 2024-08-26 | 7.35 | 7.49 | 0.12 | 1.63% | 7.20 | 7.71 | 2973 | 224 | 0.30% |
| 2024-08-23 | 7.52 | 7.37 | -0.18 | -2.38% | 7.30 | 7.55 | 2866 | 212 | 0.29% |
| 2024-08-22 | 7.78 | 7.55 | -0.15 | -1.95% | 7.52 | 7.86 | 1952 | 148 | 0.20% |
| 2024-08-21 | 7.74 | 7.70 | -0.04 | -0.52% | 7.68 | 7.89 | 1430 | 111 | 0.14% |
| 2024-08-20 | 7.71 | 7.74 | -0.07 | -0.90% | 7.52 | 7.80 | 3068 | 235 | 0.31% |
| 2024-08-19 | 8.00 | 7.81 | -0.19 | -2.38% | 7.63 | 8.00 | 2154 | 168 | 0.22% |
| 2024-08-16 | 8.18 | 8.00 | -0.25 | -3.03% | 7.91 | 8.38 | 3938 | 318 | 0.39% |
| 2024-08-15 | 7.78 | 8.25 | 0.37 | 4.70% | 7.60 | 8.27 | 8498 | 676 | 0.85% |
| 2024-08-14 | 7.84 | 7.88 | 0.03 | 0.38% | 7.74 | 8.01 | 5076 | 400 | 0.51% |
| 2024-08-13 | 8.12 | 7.85 | -0.26 | -3.21% | 7.70 | 8.12 | 27236 | 2103 | 2.72% |