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 | 20.44 | 20.40 | 0.12 | 0.59% | 19.91 | 21.29 | 257135 | 52930 | 9.82% |
| 2024-11-20 | 19.27 | 20.28 | 1.02 | 5.30% | 19.09 | 20.56 | 215572 | 43044 | 8.23% |
| 2024-11-19 | 18.65 | 19.26 | 0.82 | 4.45% | 18.27 | 19.26 | 158467 | 29854 | 6.05% |
| 2024-11-18 | 20.24 | 18.44 | -1.65 | -8.21% | 18.21 | 20.40 | 216908 | 40822 | 8.28% |
| 2024-11-15 | 20.70 | 20.09 | -1.25 | -5.86% | 20.06 | 21.80 | 225540 | 47041 | 8.61% |
| 2024-11-14 | 21.30 | 21.34 | 0.03 | 0.14% | 21.21 | 22.51 | 290288 | 63791 | 11.09% |
| 2024-11-13 | 21.15 | 21.31 | -0.05 | -0.23% | 20.68 | 21.69 | 159164 | 33789 | 6.08% |
| 2024-11-12 | 22.08 | 21.36 | -0.94 | -4.22% | 21.11 | 22.13 | 267632 | 57780 | 10.22% |
| 2024-11-11 | 21.04 | 22.30 | 0.61 | 2.81% | 20.83 | 22.98 | 377782 | 82896 | 14.43% |
| 2024-11-08 | 21.90 | 21.69 | -0.10 | -0.46% | 21.37 | 22.22 | 306991 | 66896 | 11.72% |
| 2024-11-07 | 21.76 | 21.79 | -0.70 | -3.11% | 21.01 | 21.96 | 369768 | 79619 | 14.12% |
| 2024-11-06 | 20.75 | 22.49 | 1.76 | 8.49% | 20.65 | 22.67 | 559977 | 122271 | 21.39% |
| 2024-11-05 | 19.92 | 20.73 | 0.59 | 2.93% | 19.80 | 20.99 | 344489 | 70353 | 13.16% |
| 2024-11-04 | 19.52 | 20.14 | 0.18 | 0.90% | 19.31 | 20.17 | 258505 | 51190 | 9.87% |
| 2024-11-01 | 21.42 | 19.96 | -2.17 | -9.81% | 19.93 | 21.90 | 478311 | 98223 | 18.27% |
| 2024-10-31 | 21.32 | 22.13 | 0.91 | 4.29% | 21.30 | 22.94 | 545984 | 120736 | 20.85% |
| 2024-10-30 | 22.25 | 21.22 | -4.47 | -17.40% | 21.00 | 23.83 | 752271 | 165714 | 28.73% |
| 2024-10-29 | 26.80 | 25.69 | -2.14 | -7.69% | 25.39 | 27.35 | 617635 | 162631 | 23.59% |
| 2024-10-28 | 25.00 | 27.83 | 1.62 | 6.18% | 24.80 | 28.20 | 780958 | 207852 | 29.82% |
| 2024-10-25 | 25.60 | 26.21 | 2.40 | 10.08% | 24.40 | 27.39 | 827144 | 214571 | 31.59% |
| 2024-10-24 | 22.11 | 23.81 | 0.68 | 2.94% | 21.66 | 24.51 | 607417 | 141014 | 23.20% |
| 2024-10-23 | 22.10 | 23.13 | -0.07 | -0.30% | 21.56 | 24.36 | 614691 | 141746 | 23.47% |
| 2024-10-22 | 25.50 | 23.20 | -0.80 | -3.33% | 22.88 | 26.43 | 1026084 | 250999 | 39.19% |
| 2024-10-21 | 19.50 | 24.00 | 4.00 | 20.00% | 19.38 | 24.00 | 713441 | 161465 | 27.25% |
| 2024-10-18 | 19.54 | 20.00 | -0.15 | -0.74% | 18.33 | 21.30 | 729574 | 143879 | 27.86% |
| 2024-10-17 | 18.82 | 20.15 | 1.14 | 6.00% | 18.08 | 22.00 | 866706 | 178714 | 33.10% |
| 2024-10-16 | 17.96 | 19.01 | 2.17 | 12.89% | 17.24 | 19.80 | 813252 | 149313 | 31.06% |
| 2024-10-15 | 14.34 | 16.84 | 2.81 | 20.03% | 14.34 | 16.84 | 369885 | 59708 | 14.13% |
| 2024-10-14 | 13.79 | 14.03 | 0.58 | 4.31% | 13.28 | 14.05 | 107110 | 14671 | 4.09% |
| 2024-10-11 | 14.40 | 13.45 | -0.90 | -6.27% | 13.20 | 14.40 | 104469 | 14235 | 3.99% |
| 2024-10-10 | 14.30 | 14.35 | 0.07 | 0.49% | 14.01 | 15.20 | 146277 | 21211 | 5.59% |
| 2024-10-09 | 16.44 | 14.28 | -3.06 | -17.65% | 14.27 | 16.44 | 267070 | 40995 | 10.20% |
| 2024-10-08 | 17.60 | 17.34 | 2.59 | 17.56% | 15.52 | 17.60 | 371027 | 62048 | 14.17% |
| 2024-09-30 | 13.42 | 14.75 | 2.22 | 17.72% | 12.97 | 14.86 | 310944 | 43345 | 11.87% |
| 2024-09-27 | 11.90 | 12.53 | 0.88 | 7.55% | 11.76 | 12.80 | 181266 | 22164 | 6.92% |
| 2024-09-26 | 11.31 | 11.65 | 0.27 | 2.37% | 11.31 | 11.65 | 96774 | 11120 | 3.70% |
| 2024-09-25 | 11.27 | 11.38 | 0.23 | 2.06% | 11.21 | 11.75 | 129201 | 14800 | 4.93% |
| 2024-09-24 | 10.83 | 11.15 | 0.33 | 3.05% | 10.68 | 11.25 | 107075 | 11794 | 4.09% |
| 2024-09-23 | 10.89 | 10.82 | -0.08 | -0.73% | 10.77 | 10.94 | 43525 | 4715 | 1.66% |
| 2024-09-20 | 10.85 | 10.90 | 0.06 | 0.55% | 10.75 | 10.95 | 57843 | 6281 | 2.21% |
| 2024-09-19 | 10.50 | 10.84 | 0.34 | 3.24% | 10.45 | 10.90 | 89198 | 9571 | 3.41% |
| 2024-09-18 | 10.89 | 10.50 | -0.57 | -5.15% | 10.25 | 10.98 | 112530 | 11870 | 4.30% |
| 2024-09-13 | 10.97 | 11.07 | 0.22 | 2.03% | 10.88 | 11.60 | 170194 | 19088 | 6.50% |
| 2024-09-12 | 10.79 | 10.85 | 0.06 | 0.56% | 10.78 | 11.24 | 66307 | 7270 | 2.53% |
| 2024-09-11 | 10.80 | 10.79 | -0.11 | -1.01% | 10.74 | 10.92 | 29571 | 3192 | 1.13% |
| 2024-09-10 | 10.88 | 10.90 | 0.10 | 0.93% | 10.56 | 10.95 | 47939 | 5155 | 1.83% |
| 2024-09-09 | 10.82 | 10.80 | 0.02 | 0.19% | 10.60 | 10.89 | 40329 | 4345 | 1.54% |
| 2024-09-06 | 10.95 | 10.78 | -0.16 | -1.46% | 10.75 | 11.04 | 49617 | 5378 | 1.89% |
| 2024-09-05 | 10.68 | 10.94 | 0.24 | 2.24% | 10.68 | 11.30 | 77648 | 8522 | 2.97% |
| 2024-09-04 | 10.86 | 10.70 | -0.23 | -2.10% | 10.67 | 10.93 | 41729 | 4488 | 1.59% |
| 2024-09-03 | 10.90 | 10.93 | 0.12 | 1.11% | 10.76 | 10.95 | 61261 | 6654 | 2.34% |
| 2024-09-02 | 11.11 | 10.81 | -0.65 | -5.67% | 10.77 | 11.28 | 144272 | 15840 | 5.51% |
| 2024-08-30 | 10.29 | 11.46 | 1.15 | 11.15% | 10.29 | 12.03 | 224298 | 25001 | 8.57% |
| 2024-08-29 | 10.20 | 10.31 | -0.01 | -0.10% | 10.12 | 10.37 | 41281 | 4236 | 1.58% |
| 2024-08-28 | 10.22 | 10.32 | 0.20 | 1.98% | 9.96 | 10.36 | 45919 | 4686 | 1.75% |
| 2024-08-27 | 10.31 | 10.12 | -0.21 | -2.03% | 10.11 | 10.53 | 42508 | 4375 | 1.62% |
| 2024-08-26 | 10.30 | 10.33 | 0.09 | 0.88% | 10.16 | 10.45 | 37989 | 3924 | 1.45% |
| 2024-08-23 | 10.26 | 10.24 | -0.02 | -0.19% | 10.14 | 10.37 | 41934 | 4296 | 1.60% |
| 2024-08-22 | 10.41 | 10.26 | -0.23 | -2.19% | 10.25 | 10.66 | 53864 | 5628 | 2.06% |
| 2024-08-21 | 10.70 | 10.49 | -0.23 | -2.15% | 10.45 | 11.08 | 78735 | 8449 | 3.01% |
| 2024-08-20 | 10.68 | 10.72 | 0.02 | 0.19% | 10.54 | 10.98 | 75629 | 8118 | 2.89% |
| 2024-08-19 | 10.71 | 10.70 | 0.01 | 0.09% | 10.59 | 10.85 | 57697 | 6170 | 2.20% |
| 2024-08-16 | 10.91 | 10.69 | -0.17 | -1.57% | 10.66 | 10.95 | 65613 | 7038 | 2.51% |
| 2024-08-15 | 10.35 | 10.86 | 0.40 | 3.82% | 10.29 | 11.20 | 119777 | 12908 | 4.57% |
| 2024-08-14 | 10.30 | 10.46 | 0.17 | 1.65% | 10.21 | 10.70 | 92590 | 9708 | 3.54% |
| 2024-08-13 | 10.20 | 10.29 | 0.00 | 0.00% | 9.95 | 10.34 | 90898 | 9241 | 3.47% |