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 | 20.75 | 20.01 | -0.73 | -3.52% | 20.00 | 21.16 | 336688 | 68845 | 18.57% |
| 2024-11-20 | 19.00 | 20.74 | 0.93 | 4.69% | 18.70 | 21.58 | 432456 | 87340 | 23.86% |
| 2024-11-19 | 18.44 | 19.81 | -0.68 | -3.32% | 18.44 | 20.00 | 455056 | 86858 | 25.10% |
| 2024-11-18 | 19.90 | 20.49 | 1.14 | 5.89% | 19.53 | 21.29 | 619182 | 127650 | 34.16% |
| 2024-11-15 | 17.20 | 19.35 | 1.76 | 10.01% | 17.20 | 19.35 | 223561 | 42001 | 12.33% |
| 2024-11-14 | 19.92 | 17.59 | -1.55 | -8.10% | 17.55 | 19.92 | 346705 | 65402 | 19.13% |
| 2024-11-13 | 17.28 | 19.14 | 1.74 | 10.00% | 17.19 | 19.14 | 215660 | 39122 | 11.90% |
| 2024-11-12 | 17.38 | 17.40 | 0.02 | 0.12% | 17.11 | 17.56 | 143552 | 24889 | 7.92% |
| 2024-11-11 | 16.74 | 17.38 | 0.61 | 3.64% | 16.62 | 17.38 | 149155 | 25555 | 8.23% |
| 2024-11-08 | 16.93 | 16.77 | -0.15 | -0.89% | 16.72 | 17.20 | 131313 | 22315 | 7.24% |
| 2024-11-07 | 16.74 | 16.92 | 0.38 | 2.30% | 16.54 | 17.35 | 139688 | 23603 | 7.71% |
| 2024-11-06 | 16.51 | 16.54 | 0.06 | 0.36% | 16.43 | 16.89 | 126508 | 21089 | 6.98% |
| 2024-11-05 | 16.12 | 16.48 | 0.34 | 2.11% | 16.00 | 16.56 | 114929 | 18762 | 6.34% |
| 2024-11-04 | 15.55 | 16.14 | 0.38 | 2.41% | 15.55 | 16.20 | 96266 | 15341 | 5.31% |
| 2024-11-01 | 16.83 | 15.76 | -1.31 | -7.67% | 15.75 | 16.98 | 180000 | 29290 | 9.93% |
| 2024-10-31 | 17.13 | 17.07 | -0.56 | -3.18% | 16.69 | 17.37 | 214385 | 36550 | 11.83% |
| 2024-10-30 | 17.71 | 17.63 | -0.69 | -3.77% | 17.39 | 18.12 | 225305 | 39926 | 12.43% |
| 2024-10-29 | 17.41 | 18.32 | 0.52 | 2.92% | 17.02 | 19.52 | 372769 | 67096 | 20.56% |
| 2024-10-28 | 17.65 | 17.80 | 1.02 | 6.08% | 16.90 | 18.37 | 440291 | 77240 | 24.29% |
| 2024-10-25 | 16.66 | 16.78 | 1.53 | 10.03% | 16.18 | 16.78 | 134921 | 22513 | 7.44% |
| 2024-10-24 | 15.50 | 15.25 | -0.29 | -1.87% | 15.19 | 15.50 | 51963 | 7939 | 2.87% |
| 2024-10-23 | 15.43 | 15.54 | 0.13 | 0.84% | 15.27 | 15.61 | 98144 | 15173 | 5.41% |
| 2024-10-22 | 15.34 | 15.41 | 0.08 | 0.52% | 15.15 | 15.48 | 88071 | 13463 | 4.86% |
| 2024-10-21 | 15.25 | 15.33 | 0.11 | 0.72% | 15.15 | 15.56 | 105158 | 16154 | 5.80% |
| 2024-10-18 | 14.64 | 15.22 | 0.43 | 2.91% | 14.64 | 15.46 | 102153 | 15455 | 5.64% |
| 2024-10-17 | 15.11 | 14.79 | -0.10 | -0.67% | 14.76 | 15.17 | 62546 | 9359 | 3.45% |
| 2024-10-16 | 14.65 | 14.89 | 0.11 | 0.74% | 14.41 | 15.18 | 69830 | 10404 | 3.85% |
| 2024-10-15 | 15.16 | 14.78 | -0.50 | -3.27% | 14.78 | 15.37 | 86150 | 13001 | 4.75% |
| 2024-10-14 | 15.30 | 15.28 | 0.09 | 0.59% | 14.61 | 15.43 | 99890 | 15023 | 5.51% |
| 2024-10-11 | 15.04 | 15.19 | 0.15 | 1.00% | 14.86 | 15.60 | 108839 | 16675 | 6.00% |
| 2024-10-10 | 15.32 | 15.04 | -0.57 | -3.65% | 14.77 | 15.75 | 117640 | 17918 | 6.49% |
| 2024-10-09 | 17.00 | 15.61 | -1.73 | -9.98% | 15.61 | 17.00 | 180902 | 29102 | 9.98% |
| 2024-10-08 | 17.89 | 17.34 | 1.04 | 6.38% | 16.11 | 17.89 | 312604 | 53286 | 17.25% |
| 2024-09-30 | 15.40 | 16.30 | 1.30 | 8.67% | 14.83 | 16.37 | 312809 | 49051 | 17.26% |
| 2024-09-27 | 14.45 | 15.00 | 0.59 | 4.09% | 14.30 | 15.40 | 220982 | 32752 | 12.19% |
| 2024-09-26 | 14.16 | 14.41 | -0.07 | -0.48% | 14.08 | 14.43 | 200970 | 28680 | 11.09% |
| 2024-09-25 | 13.81 | 14.48 | 0.50 | 3.58% | 13.80 | 14.93 | 296557 | 42128 | 16.36% |
| 2024-09-24 | 13.65 | 13.98 | 0.10 | 0.72% | 13.31 | 14.15 | 246213 | 33662 | 13.58% |
| 2024-09-23 | 13.04 | 13.88 | 0.90 | 6.93% | 12.75 | 14.27 | 283157 | 38435 | 15.62% |
| 2024-09-20 | 13.00 | 12.98 | -0.09 | -0.69% | 12.83 | 13.29 | 138571 | 18053 | 7.64% |
| 2024-09-19 | 12.88 | 13.07 | 0.32 | 2.51% | 12.50 | 13.11 | 175129 | 22556 | 9.66% |
| 2024-09-18 | 13.04 | 12.75 | -0.42 | -3.19% | 12.61 | 13.16 | 129312 | 16553 | 7.13% |
| 2024-09-13 | 13.68 | 13.17 | -0.44 | -3.23% | 13.05 | 13.99 | 301925 | 40595 | 16.66% |
| 2024-09-12 | 12.36 | 13.61 | 1.24 | 10.02% | 12.26 | 13.61 | 216318 | 28218 | 11.93% |
| 2024-09-11 | 12.34 | 12.37 | -0.03 | -0.24% | 12.30 | 12.65 | 86178 | 10739 | 4.75% |
| 2024-09-10 | 12.26 | 12.40 | 0.10 | 0.81% | 12.06 | 12.44 | 78087 | 9578 | 4.31% |
| 2024-09-09 | 12.10 | 12.30 | 0.03 | 0.24% | 12.10 | 12.40 | 90074 | 11037 | 4.97% |
| 2024-09-06 | 12.96 | 12.27 | -0.92 | -6.97% | 12.24 | 12.98 | 184857 | 23061 | 10.20% |
| 2024-09-05 | 13.30 | 13.19 | -0.08 | -0.60% | 13.10 | 13.49 | 199920 | 26463 | 11.03% |
| 2024-09-04 | 13.03 | 13.27 | 0.14 | 1.07% | 12.81 | 13.72 | 251365 | 33266 | 13.87% |
| 2024-09-03 | 12.75 | 13.13 | 0.37 | 2.90% | 12.50 | 13.34 | 238268 | 31101 | 13.14% |
| 2024-09-02 | 12.81 | 12.76 | -0.28 | -2.15% | 12.70 | 13.20 | 171887 | 22135 | 9.48% |
| 2024-08-30 | 12.68 | 13.04 | 0.14 | 1.09% | 12.49 | 13.23 | 307776 | 39597 | 17.06% |
| 2024-08-29 | 11.93 | 12.90 | 0.61 | 4.96% | 11.88 | 13.28 | 321891 | 40843 | 17.85% |
| 2024-08-28 | 11.87 | 12.29 | 0.19 | 1.57% | 11.77 | 12.46 | 226262 | 27515 | 12.54% |
| 2024-08-27 | 13.00 | 12.10 | -0.59 | -4.65% | 11.83 | 13.38 | 330115 | 41147 | 18.30% |
| 2024-08-26 | 11.66 | 12.69 | 1.15 | 9.97% | 11.47 | 12.69 | 168436 | 20313 | 9.34% |
| 2024-08-23 | 10.56 | 11.54 | 1.05 | 10.01% | 10.30 | 11.54 | 91051 | 10236 | 5.05% |
| 2024-08-22 | 10.78 | 10.49 | -0.25 | -2.33% | 10.49 | 10.83 | 25430 | 2699 | 1.41% |
| 2024-08-21 | 10.62 | 10.74 | 0.18 | 1.70% | 10.55 | 10.84 | 28584 | 3070 | 1.58% |
| 2024-08-20 | 10.89 | 10.56 | -0.33 | -3.03% | 10.54 | 10.93 | 29451 | 3154 | 1.63% |
| 2024-08-19 | 11.19 | 10.89 | -0.28 | -2.51% | 10.88 | 11.25 | 29831 | 3277 | 1.65% |
| 2024-08-16 | 11.19 | 11.17 | 0.04 | 0.36% | 11.14 | 11.35 | 27630 | 3102 | 1.53% |
| 2024-08-15 | 10.88 | 11.13 | 0.21 | 1.92% | 10.81 | 11.19 | 31519 | 3484 | 1.75% |