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 | 22.39 | 21.10 | -1.04 | -4.70% | 21.00 | 23.75 | 241433 | 53450 | 21.48% |
| 2024-11-20 | 20.50 | 22.14 | 1.67 | 8.16% | 19.96 | 22.52 | 237839 | 51286 | 21.16% |
| 2024-11-19 | 19.69 | 20.47 | -1.09 | -5.06% | 19.40 | 20.97 | 216074 | 43355 | 19.22% |
| 2024-11-18 | 22.50 | 21.56 | -2.39 | -9.98% | 21.56 | 22.69 | 262001 | 57091 | 23.31% |
| 2024-11-15 | 22.72 | 23.95 | 1.24 | 5.46% | 22.71 | 24.98 | 392926 | 94959 | 34.95% |
| 2024-11-14 | 23.27 | 22.71 | 0.70 | 3.18% | 22.63 | 24.20 | 401784 | 93927 | 35.74% |
| 2024-11-13 | 19.71 | 22.01 | 2.00 | 10.00% | 19.35 | 22.01 | 236411 | 49244 | 21.03% |
| 2024-11-12 | 19.99 | 20.01 | 0.61 | 3.14% | 19.35 | 20.52 | 155959 | 31145 | 13.87% |
| 2024-11-11 | 18.86 | 19.40 | 0.43 | 2.27% | 18.60 | 19.41 | 107551 | 20611 | 9.57% |
| 2024-11-08 | 19.30 | 18.97 | -0.24 | -1.25% | 18.88 | 19.45 | 129468 | 24701 | 11.52% |
| 2024-11-07 | 19.55 | 19.21 | -1.34 | -6.52% | 18.82 | 19.55 | 199267 | 38186 | 17.73% |
| 2024-11-06 | 22.35 | 20.55 | -1.78 | -7.97% | 20.51 | 22.58 | 311120 | 66338 | 27.68% |
| 2024-11-05 | 22.33 | 22.33 | 2.03 | 10.00% | 22.33 | 22.33 | 46440 | 10370 | 4.13% |
| 2024-10-29 | 20.75 | 20.30 | -1.08 | -5.05% | 20.15 | 21.30 | 204554 | 42006 | 18.20% |
| 2024-10-28 | 19.80 | 21.38 | 0.38 | 1.81% | 18.93 | 22.03 | 328246 | 65850 | 29.20% |
| 2024-10-25 | 19.00 | 21.00 | 1.91 | 10.01% | 18.60 | 21.00 | 269474 | 53826 | 23.97% |
| 2024-10-24 | 17.84 | 19.09 | 0.97 | 5.35% | 17.65 | 19.93 | 237786 | 45134 | 21.15% |
| 2024-10-23 | 18.40 | 18.12 | -0.44 | -2.37% | 17.91 | 18.80 | 162792 | 29762 | 14.48% |
| 2024-10-22 | 18.50 | 18.56 | 0.24 | 1.31% | 18.30 | 19.33 | 281414 | 53086 | 25.03% |
| 2024-10-21 | 16.70 | 18.32 | 1.67 | 10.03% | 16.70 | 18.32 | 208126 | 36930 | 18.51% |
| 2024-10-18 | 17.04 | 16.65 | -0.55 | -3.20% | 16.57 | 17.18 | 180604 | 30471 | 16.07% |
| 2024-10-17 | 16.45 | 17.20 | 1.00 | 6.17% | 16.10 | 17.73 | 201054 | 34434 | 17.88% |
| 2024-10-16 | 15.79 | 16.20 | 0.08 | 0.50% | 15.67 | 16.70 | 80829 | 13086 | 7.19% |
| 2024-10-15 | 15.80 | 16.12 | 0.45 | 2.87% | 15.55 | 16.70 | 125805 | 20419 | 11.19% |
| 2024-10-14 | 14.96 | 15.67 | 1.03 | 7.04% | 14.76 | 15.79 | 93718 | 14404 | 8.34% |
| 2024-10-11 | 15.25 | 14.64 | -0.62 | -4.06% | 14.50 | 15.46 | 44498 | 6599 | 3.96% |
| 2024-10-10 | 15.53 | 15.26 | -0.27 | -1.74% | 14.95 | 15.88 | 60658 | 9336 | 5.40% |
| 2024-10-09 | 16.79 | 15.53 | -1.72 | -9.97% | 15.53 | 16.79 | 96662 | 15465 | 8.60% |
| 2024-10-08 | 17.68 | 17.25 | 1.10 | 6.81% | 15.78 | 17.77 | 149585 | 25269 | 13.31% |
| 2024-09-30 | 15.38 | 16.15 | 1.39 | 9.42% | 14.86 | 16.20 | 109885 | 17221 | 9.77% |
| 2024-09-27 | 14.50 | 14.76 | 0.56 | 3.94% | 14.22 | 15.03 | 72306 | 10578 | 6.43% |
| 2024-09-26 | 13.98 | 14.20 | 0.22 | 1.57% | 13.86 | 14.21 | 45994 | 6460 | 4.09% |
| 2024-09-25 | 13.69 | 13.98 | 0.34 | 2.49% | 13.69 | 14.30 | 53834 | 7545 | 4.79% |
| 2024-09-24 | 13.41 | 13.64 | 0.32 | 2.40% | 13.18 | 13.65 | 34632 | 4670 | 3.08% |
| 2024-09-23 | 13.20 | 13.32 | -0.02 | -0.15% | 13.15 | 13.46 | 18269 | 2433 | 1.63% |
| 2024-09-20 | 13.27 | 13.34 | 0.07 | 0.53% | 13.23 | 13.38 | 18230 | 2425 | 1.62% |
| 2024-09-19 | 13.05 | 13.27 | 0.39 | 3.03% | 12.89 | 13.30 | 22632 | 2982 | 2.01% |
| 2024-09-18 | 13.13 | 12.88 | -0.28 | -2.13% | 12.64 | 13.22 | 23620 | 3038 | 2.10% |
| 2024-09-13 | 13.44 | 13.16 | -0.24 | -1.79% | 13.15 | 13.52 | 18776 | 2491 | 1.67% |
| 2024-09-12 | 13.53 | 13.40 | -0.05 | -0.37% | 13.39 | 13.67 | 18316 | 2477 | 1.63% |
| 2024-09-11 | 13.66 | 13.45 | -0.16 | -1.18% | 13.37 | 13.66 | 17287 | 2327 | 1.54% |
| 2024-09-10 | 13.43 | 13.61 | 0.23 | 1.72% | 13.14 | 13.66 | 23719 | 3179 | 2.11% |
| 2024-09-09 | 13.30 | 13.38 | 0.02 | 0.15% | 13.13 | 13.50 | 16060 | 2141 | 1.43% |
| 2024-09-06 | 13.64 | 13.36 | -0.37 | -2.69% | 13.34 | 13.77 | 21617 | 2919 | 1.92% |
| 2024-09-05 | 13.40 | 13.73 | 0.37 | 2.77% | 13.32 | 13.80 | 30219 | 4125 | 2.69% |
| 2024-09-04 | 13.44 | 13.36 | -0.12 | -0.89% | 13.29 | 13.54 | 18134 | 2432 | 1.61% |
| 2024-09-03 | 13.28 | 13.48 | 0.17 | 1.28% | 13.28 | 13.57 | 18894 | 2540 | 1.68% |
| 2024-09-02 | 13.60 | 13.31 | -0.31 | -2.28% | 13.31 | 13.82 | 27209 | 3689 | 2.42% |
| 2024-08-30 | 13.10 | 13.62 | 0.46 | 3.50% | 13.10 | 13.77 | 33787 | 4578 | 3.01% |
| 2024-08-29 | 12.96 | 13.16 | 0.14 | 1.08% | 12.84 | 13.26 | 21795 | 2856 | 1.94% |
| 2024-08-28 | 12.95 | 13.02 | 0.02 | 0.15% | 12.66 | 13.15 | 23398 | 3024 | 2.08% |
| 2024-08-27 | 13.29 | 13.00 | -0.30 | -2.26% | 12.96 | 13.38 | 22924 | 3002 | 2.04% |
| 2024-08-26 | 13.28 | 13.30 | -0.04 | -0.30% | 13.10 | 13.49 | 22883 | 3047 | 2.04% |
| 2024-08-23 | 13.40 | 13.34 | -0.12 | -0.89% | 13.21 | 13.62 | 26288 | 3512 | 2.34% |
| 2024-08-22 | 13.80 | 13.46 | -0.46 | -3.30% | 13.33 | 14.07 | 35066 | 4767 | 3.12% |
| 2024-08-21 | 13.89 | 13.92 | 0.02 | 0.14% | 13.81 | 14.18 | 29722 | 4167 | 2.64% |
| 2024-08-20 | 13.99 | 13.90 | -0.27 | -1.91% | 13.86 | 14.29 | 32215 | 4502 | 2.87% |
| 2024-08-19 | 14.05 | 14.17 | -0.11 | -0.77% | 14.00 | 14.44 | 44319 | 6310 | 3.94% |
| 2024-08-16 | 13.86 | 14.28 | 0.34 | 2.44% | 13.78 | 14.69 | 68126 | 9738 | 6.06% |
| 2024-08-15 | 13.56 | 13.94 | 0.33 | 2.42% | 13.46 | 14.09 | 43603 | 6041 | 3.88% |
| 2024-08-14 | 13.37 | 13.61 | 0.18 | 1.34% | 13.33 | 13.68 | 28427 | 3860 | 2.53% |
| 2024-08-13 | 13.45 | 13.43 | 0.11 | 0.83% | 13.11 | 13.48 | 24480 | 3263 | 2.18% |