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 | 27.09 | 27.09 | 2.46 | 9.99% | 27.09 | 27.09 | 6633 | 1796 | 0.74% |
| 2024-11-20 | 23.25 | 24.63 | 2.24 | 10.00% | 23.25 | 24.63 | 27871 | 6806 | 3.09% |
| 2024-11-19 | 20.70 | 22.39 | 1.70 | 8.22% | 20.44 | 22.70 | 140589 | 30137 | 15.59% |
| 2024-11-18 | 23.45 | 20.69 | -2.30 | -10.00% | 20.69 | 23.65 | 143599 | 31304 | 15.92% |
| 2024-11-15 | 23.64 | 22.99 | -0.98 | -4.09% | 21.88 | 25.17 | 290265 | 69139 | 32.19% |
| 2024-11-14 | 23.00 | 23.97 | 2.16 | 9.90% | 23.00 | 23.99 | 283826 | 67648 | 31.47% |
| 2024-11-13 | 22.00 | 21.81 | 0.47 | 2.20% | 21.03 | 22.68 | 147972 | 32356 | 16.41% |
| 2024-11-12 | 22.18 | 21.34 | -0.84 | -3.79% | 21.34 | 23.95 | 207764 | 46809 | 23.04% |
| 2024-11-11 | 21.18 | 22.18 | 0.44 | 2.02% | 20.67 | 22.76 | 202266 | 43662 | 22.43% |
| 2024-11-08 | 20.51 | 21.74 | 1.76 | 8.81% | 20.51 | 21.98 | 235060 | 51072 | 26.07% |
| 2024-11-07 | 18.17 | 19.98 | 1.82 | 10.02% | 18.00 | 19.98 | 141440 | 27862 | 15.68% |
| 2024-11-06 | 17.51 | 18.16 | 0.56 | 3.18% | 17.20 | 18.65 | 76790 | 13762 | 8.52% |
| 2024-11-05 | 17.54 | 17.60 | 0.25 | 1.44% | 17.39 | 17.80 | 46232 | 8121 | 5.13% |
| 2024-11-04 | 17.30 | 17.35 | 0.13 | 0.75% | 17.06 | 17.69 | 40973 | 7118 | 4.54% |
| 2024-11-01 | 17.93 | 17.22 | -0.84 | -4.65% | 17.13 | 18.36 | 59000 | 10356 | 6.54% |
| 2024-10-31 | 17.83 | 18.06 | 0.26 | 1.46% | 17.80 | 18.37 | 43954 | 7940 | 4.87% |
| 2024-10-30 | 17.88 | 17.80 | -0.17 | -0.95% | 17.47 | 18.18 | 52626 | 9346 | 5.84% |
| 2024-10-29 | 18.80 | 17.97 | -0.49 | -2.65% | 17.88 | 18.98 | 71010 | 13073 | 7.87% |
| 2024-10-28 | 17.82 | 18.46 | 0.67 | 3.77% | 17.50 | 18.50 | 77722 | 14041 | 8.62% |
| 2024-10-25 | 17.67 | 17.79 | 0.12 | 0.68% | 17.25 | 18.03 | 70530 | 12444 | 7.82% |
| 2024-10-24 | 17.23 | 17.67 | 0.45 | 2.61% | 17.09 | 17.97 | 91076 | 16100 | 10.10% |
| 2024-10-23 | 16.87 | 17.22 | 0.31 | 1.83% | 16.64 | 17.38 | 67494 | 11518 | 7.48% |
| 2024-10-22 | 16.58 | 16.91 | 0.20 | 1.20% | 16.54 | 17.37 | 83280 | 14133 | 9.24% |
| 2024-10-21 | 16.49 | 16.71 | 0.22 | 1.33% | 16.46 | 16.85 | 68986 | 11517 | 7.65% |
| 2024-10-18 | 16.74 | 16.49 | -0.36 | -2.14% | 16.05 | 17.09 | 107027 | 17609 | 11.87% |
| 2024-10-17 | 16.65 | 16.85 | 0.15 | 0.90% | 16.64 | 17.66 | 136008 | 23273 | 15.08% |
| 2024-10-16 | 15.80 | 16.70 | 0.78 | 4.90% | 15.71 | 16.70 | 94018 | 15375 | 10.43% |
| 2024-10-15 | 15.60 | 15.92 | 0.30 | 1.92% | 15.41 | 16.16 | 59108 | 9388 | 6.55% |
| 2024-10-14 | 15.40 | 15.62 | 0.52 | 3.44% | 15.28 | 15.67 | 57739 | 8948 | 6.40% |
| 2024-10-11 | 15.85 | 15.10 | -0.66 | -4.19% | 14.95 | 16.10 | 48006 | 7402 | 5.32% |
| 2024-10-10 | 15.69 | 15.76 | 0.20 | 1.29% | 15.51 | 16.27 | 71753 | 11448 | 7.96% |
| 2024-10-09 | 16.40 | 15.56 | -1.24 | -7.38% | 15.12 | 16.40 | 89496 | 14119 | 9.92% |
| 2024-10-08 | 17.40 | 16.80 | 0.50 | 3.07% | 16.32 | 17.88 | 179948 | 30439 | 19.95% |
| 2024-09-30 | 15.55 | 16.30 | 1.19 | 7.88% | 14.90 | 16.38 | 149886 | 23578 | 16.62% |
| 2024-09-27 | 14.83 | 15.11 | 0.45 | 3.07% | 14.58 | 15.38 | 90514 | 13530 | 10.04% |
| 2024-09-26 | 14.47 | 14.66 | 0.29 | 2.02% | 13.98 | 14.76 | 54548 | 7876 | 6.05% |
| 2024-09-25 | 14.11 | 14.37 | 0.12 | 0.84% | 14.11 | 15.00 | 75673 | 11006 | 8.39% |
| 2024-09-24 | 14.59 | 14.25 | -0.27 | -1.86% | 13.91 | 14.61 | 72922 | 10348 | 8.09% |
| 2024-09-23 | 14.05 | 14.52 | 0.40 | 2.83% | 14.02 | 14.61 | 33551 | 4825 | 3.72% |
| 2024-09-20 | 14.26 | 14.12 | -0.15 | -1.05% | 13.85 | 14.38 | 34938 | 4935 | 3.87% |
| 2024-09-19 | 14.00 | 14.27 | 0.27 | 1.93% | 13.85 | 14.43 | 45348 | 6464 | 5.03% |
| 2024-09-18 | 13.30 | 14.00 | 0.56 | 4.17% | 13.30 | 14.11 | 55940 | 7758 | 6.20% |
| 2024-09-13 | 13.66 | 13.44 | -0.14 | -1.03% | 13.22 | 13.88 | 29526 | 3990 | 3.27% |
| 2024-09-12 | 13.69 | 13.58 | -0.11 | -0.80% | 13.35 | 13.81 | 22636 | 3088 | 2.51% |
| 2024-09-11 | 13.72 | 13.69 | -0.02 | -0.15% | 13.60 | 13.90 | 20833 | 2858 | 2.31% |
| 2024-09-10 | 13.70 | 13.71 | 0.14 | 1.03% | 13.45 | 13.80 | 20879 | 2846 | 2.32% |
| 2024-09-09 | 13.20 | 13.57 | 0.25 | 1.88% | 12.98 | 13.68 | 26594 | 3578 | 2.95% |
| 2024-09-06 | 13.66 | 13.32 | -0.47 | -3.41% | 13.32 | 13.84 | 31984 | 4335 | 3.55% |
| 2024-09-05 | 13.81 | 13.79 | -0.05 | -0.36% | 13.65 | 14.13 | 41279 | 5721 | 4.58% |
| 2024-09-04 | 14.14 | 13.84 | -0.31 | -2.19% | 13.56 | 14.27 | 68767 | 9540 | 7.63% |
| 2024-09-03 | 13.56 | 14.15 | 0.64 | 4.74% | 13.37 | 14.86 | 101403 | 14384 | 11.24% |
| 2024-09-02 | 13.65 | 13.51 | 0.01 | 0.07% | 13.50 | 14.30 | 37200 | 5134 | 4.13% |
| 2024-08-30 | 13.16 | 13.50 | 0.39 | 2.97% | 13.11 | 13.65 | 33072 | 4447 | 3.67% |
| 2024-08-29 | 13.16 | 13.11 | -0.06 | -0.46% | 12.91 | 13.20 | 18668 | 2441 | 2.07% |
| 2024-08-28 | 12.62 | 13.17 | 0.32 | 2.49% | 12.52 | 13.38 | 29396 | 3824 | 3.26% |
| 2024-08-27 | 13.39 | 12.85 | -0.65 | -4.81% | 12.83 | 13.39 | 34070 | 4440 | 3.78% |
| 2024-08-26 | 13.70 | 13.50 | -0.21 | -1.53% | 13.36 | 13.80 | 60235 | 8140 | 6.68% |
| 2024-08-23 | 13.16 | 13.71 | 0.49 | 3.71% | 12.90 | 13.74 | 47303 | 6326 | 5.25% |
| 2024-08-22 | 13.16 | 13.22 | 0.01 | 0.08% | 13.16 | 13.60 | 28076 | 3761 | 3.11% |
| 2024-08-21 | 13.20 | 13.21 | 0.01 | 0.08% | 13.12 | 13.40 | 15024 | 1989 | 1.67% |
| 2024-08-20 | 13.08 | 13.20 | 0.12 | 0.92% | 12.92 | 13.50 | 23757 | 3147 | 2.63% |
| 2024-08-19 | 13.03 | 13.08 | -0.05 | -0.38% | 12.96 | 13.27 | 13616 | 1786 | 1.51% |
| 2024-08-16 | 13.35 | 13.13 | -0.22 | -1.65% | 13.06 | 13.36 | 17780 | 2342 | 1.97% |
| 2024-08-15 | 13.01 | 13.35 | 0.34 | 2.61% | 12.74 | 13.55 | 27429 | 3637 | 3.04% |
| 2024-08-14 | 12.82 | 13.01 | 0.23 | 1.80% | 12.72 | 13.15 | 14386 | 1864 | 1.60% |
| 2024-08-13 | 12.60 | 12.78 | 0.19 | 1.51% | 12.42 | 12.88 | 14508 | 1841 | 1.61% |