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 | 18.71 | 18.65 | -0.27 | -1.43% | 18.40 | 18.95 | 615551 | 115092 | 7.41% |
| 2024-11-20 | 18.30 | 18.92 | 0.45 | 2.44% | 18.24 | 19.09 | 786056 | 148083 | 9.47% |
| 2024-11-19 | 17.71 | 18.47 | 0.68 | 3.82% | 17.61 | 18.48 | 712918 | 128462 | 8.58% |
| 2024-11-18 | 19.11 | 17.79 | -1.09 | -5.77% | 17.58 | 19.30 | 936087 | 171170 | 11.27% |
| 2024-11-15 | 19.89 | 18.88 | -1.44 | -7.09% | 18.79 | 20.20 | 1107334 | 216140 | 13.33% |
| 2024-11-14 | 21.99 | 20.32 | -1.39 | -6.40% | 20.10 | 22.15 | 896820 | 189074 | 10.80% |
| 2024-11-13 | 21.50 | 21.71 | -0.14 | -0.64% | 20.85 | 22.33 | 963717 | 209353 | 11.60% |
| 2024-11-12 | 23.07 | 21.85 | -1.42 | -6.10% | 21.51 | 23.47 | 1448785 | 322321 | 17.45% |
| 2024-11-11 | 21.77 | 23.27 | 0.87 | 3.88% | 21.53 | 23.88 | 1538074 | 353116 | 18.52% |
| 2024-11-08 | 21.62 | 22.40 | 0.83 | 3.85% | 21.61 | 23.42 | 1506328 | 339140 | 18.14% |
| 2024-11-07 | 21.92 | 21.57 | 0.22 | 1.03% | 21.31 | 22.50 | 1270765 | 276102 | 15.30% |
| 2024-11-06 | 22.20 | 21.35 | -0.50 | -2.29% | 20.90 | 23.39 | 1668477 | 375103 | 20.09% |
| 2024-11-05 | 21.23 | 21.85 | 0.49 | 2.29% | 21.12 | 22.38 | 1315344 | 285371 | 15.84% |
| 2024-11-04 | 20.26 | 21.36 | 0.56 | 2.69% | 19.50 | 21.75 | 1065364 | 221877 | 12.83% |
| 2024-11-01 | 21.21 | 20.80 | -0.93 | -4.28% | 20.53 | 22.57 | 1504783 | 324983 | 18.12% |
| 2024-10-31 | 20.60 | 21.73 | 1.40 | 6.89% | 20.40 | 21.94 | 1649440 | 349865 | 19.86% |
| 2024-10-30 | 20.00 | 20.33 | -0.68 | -3.24% | 19.76 | 20.77 | 1244224 | 250828 | 14.98% |
| 2024-10-29 | 22.60 | 21.01 | -1.17 | -5.28% | 20.88 | 22.69 | 1473667 | 316394 | 17.75% |
| 2024-10-28 | 21.93 | 22.18 | -0.55 | -2.42% | 21.61 | 22.60 | 1368771 | 302325 | 16.48% |
| 2024-10-25 | 23.38 | 22.73 | 0.33 | 1.47% | 22.50 | 24.38 | 1770066 | 411590 | 21.31% |
| 2024-10-24 | 23.98 | 22.40 | -2.53 | -10.15% | 22.20 | 24.19 | 2086861 | 477036 | 25.13% |
| 2024-10-23 | 20.83 | 24.93 | 3.81 | 18.04% | 20.83 | 25.34 | 2947075 | 697851 | 35.49% |
| 2024-10-22 | 20.21 | 21.12 | 0.64 | 3.13% | 19.89 | 23.35 | 2123327 | 461660 | 25.57% |
| 2024-10-21 | 19.40 | 20.48 | 1.19 | 6.17% | 19.31 | 21.49 | 1862622 | 374566 | 22.43% |
| 2024-10-18 | 18.29 | 19.29 | 0.82 | 4.44% | 17.91 | 20.07 | 1777918 | 336621 | 21.41% |
| 2024-10-17 | 18.55 | 18.47 | -0.34 | -1.81% | 18.46 | 19.68 | 1246186 | 236629 | 15.01% |
| 2024-10-16 | 19.09 | 18.81 | -1.25 | -6.23% | 18.48 | 19.58 | 1466251 | 278696 | 17.66% |
| 2024-10-15 | 18.16 | 20.06 | 1.63 | 8.84% | 17.90 | 21.50 | 2111618 | 418257 | 25.43% |
| 2024-10-14 | 17.90 | 18.43 | 0.53 | 2.96% | 17.14 | 18.65 | 1251080 | 224783 | 15.07% |
| 2024-10-11 | 17.78 | 17.90 | -0.80 | -4.28% | 16.89 | 18.58 | 1451063 | 257334 | 17.47% |
| 2024-10-10 | 20.09 | 18.70 | -1.34 | -6.69% | 18.54 | 21.27 | 1953334 | 383611 | 23.52% |
| 2024-10-09 | 18.53 | 20.04 | 0.62 | 3.19% | 17.88 | 22.41 | 2524713 | 509193 | 30.40% |
| 2024-10-08 | 19.42 | 19.42 | 3.24 | 20.02% | 17.85 | 19.42 | 1976465 | 374872 | 23.80% |
| 2024-09-30 | 14.00 | 16.18 | 2.70 | 20.03% | 13.97 | 16.18 | 2321171 | 350306 | 27.95% |
| 2024-09-27 | 12.10 | 13.48 | 1.47 | 12.24% | 12.08 | 13.76 | 2271081 | 298212 | 27.35% |
| 2024-09-26 | 11.73 | 12.01 | 0.10 | 0.84% | 11.51 | 12.05 | 1486471 | 174509 | 17.90% |
| 2024-09-25 | 12.08 | 11.91 | -0.33 | -2.70% | 11.90 | 12.66 | 1831406 | 225037 | 22.05% |
| 2024-09-24 | 12.08 | 12.24 | 0.25 | 2.09% | 11.81 | 12.52 | 1920980 | 234322 | 23.13% |
| 2024-09-23 | 11.20 | 11.99 | 0.83 | 7.44% | 11.18 | 12.36 | 1816798 | 216785 | 21.88% |
| 2024-09-20 | 11.10 | 11.16 | 0.09 | 0.81% | 11.05 | 11.75 | 1475198 | 167154 | 17.76% |
| 2024-09-19 | 10.90 | 11.07 | 0.29 | 2.69% | 10.55 | 11.46 | 1446741 | 160367 | 17.42% |
| 2024-09-18 | 11.08 | 10.78 | -0.12 | -1.10% | 10.66 | 11.48 | 1216410 | 133348 | 14.65% |
| 2024-09-13 | 12.09 | 10.90 | -1.07 | -8.94% | 10.82 | 12.19 | 1774926 | 198493 | 21.37% |
| 2024-09-12 | 11.84 | 11.97 | -0.59 | -4.70% | 11.75 | 12.48 | 2005092 | 242505 | 24.15% |
| 2024-09-11 | 11.18 | 12.56 | 1.89 | 17.71% | 11.17 | 12.80 | 2966505 | 361711 | 35.72% |
| 2024-09-10 | 11.73 | 10.67 | -1.36 | -11.31% | 10.49 | 11.99 | 1988936 | 217847 | 23.95% |
| 2024-09-09 | 12.21 | 12.03 | -0.89 | -6.89% | 11.81 | 13.80 | 2079104 | 262829 | 25.04% |
| 2024-09-06 | 11.65 | 12.92 | 0.66 | 5.38% | 11.50 | 14.00 | 2810677 | 356677 | 33.85% |
| 2024-09-05 | 13.00 | 12.26 | -1.12 | -8.37% | 11.15 | 13.24 | 2871160 | 345701 | 34.57% |
| 2024-09-04 | 11.51 | 13.38 | 2.23 | 20.00% | 11.15 | 13.38 | 2898174 | 367192 | 34.90% |
| 2024-09-03 | 9.19 | 11.15 | 1.86 | 20.02% | 9.19 | 11.15 | 1747767 | 177526 | 21.05% |
| 2024-09-02 | 8.53 | 9.29 | 1.55 | 20.03% | 8.42 | 9.29 | 1121822 | 101864 | 13.51% |
| 2024-08-30 | 7.53 | 7.74 | 0.20 | 2.65% | 7.49 | 7.85 | 196560 | 15182 | 2.37% |
| 2024-08-29 | 7.31 | 7.54 | 0.20 | 2.72% | 7.29 | 7.59 | 174282 | 13041 | 2.10% |
| 2024-08-28 | 7.33 | 7.34 | 0.01 | 0.14% | 7.20 | 7.39 | 89417 | 6536 | 1.08% |
| 2024-08-27 | 7.46 | 7.33 | -0.13 | -1.74% | 7.27 | 7.48 | 127788 | 9356 | 1.54% |
| 2024-08-26 | 7.30 | 7.46 | 0.15 | 2.05% | 7.30 | 7.63 | 172787 | 12967 | 2.08% |
| 2024-08-23 | 7.38 | 7.31 | -0.10 | -1.35% | 7.26 | 7.41 | 121188 | 8850 | 1.46% |
| 2024-08-22 | 7.47 | 7.41 | -0.02 | -0.27% | 7.37 | 7.62 | 184261 | 13789 | 2.22% |
| 2024-08-21 | 7.29 | 7.43 | 0.12 | 1.64% | 7.25 | 7.50 | 165229 | 12241 | 1.99% |
| 2024-08-20 | 7.53 | 7.31 | -0.21 | -2.79% | 7.28 | 7.56 | 210429 | 15541 | 2.53% |
| 2024-08-19 | 7.74 | 7.52 | -0.26 | -3.34% | 7.52 | 7.82 | 162171 | 12407 | 1.95% |
| 2024-08-16 | 7.87 | 7.78 | -0.10 | -1.27% | 7.76 | 7.92 | 92365 | 7223 | 1.11% |
| 2024-08-15 | 7.87 | 7.88 | -0.02 | -0.25% | 7.71 | 7.96 | 158480 | 12430 | 1.91% |