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 | 25.43 | 25.34 | -0.34 | -1.32% | 24.44 | 25.75 | 384033 | 96138 | 6.82% |
| 2024-11-20 | 22.49 | 25.68 | 3.19 | 14.18% | 22.30 | 25.68 | 553697 | 134317 | 9.84% |
| 2024-11-19 | 22.00 | 22.49 | 0.75 | 3.45% | 21.24 | 22.91 | 245646 | 54240 | 4.36% |
| 2024-11-18 | 23.94 | 21.74 | -1.85 | -7.84% | 21.51 | 24.06 | 341158 | 76159 | 6.06% |
| 2024-11-15 | 22.76 | 23.59 | 0.91 | 4.01% | 22.76 | 24.92 | 537602 | 130128 | 9.55% |
| 2024-11-14 | 22.61 | 22.68 | -0.25 | -1.09% | 22.25 | 23.50 | 380487 | 87351 | 6.76% |
| 2024-11-13 | 23.05 | 22.93 | -0.13 | -0.56% | 22.37 | 23.37 | 276105 | 62992 | 4.91% |
| 2024-11-12 | 22.97 | 23.06 | 0.00 | 0.00% | 22.58 | 24.50 | 483988 | 114282 | 8.60% |
| 2024-11-11 | 22.80 | 23.06 | 1.08 | 4.91% | 22.46 | 24.00 | 610495 | 140877 | 10.85% |
| 2024-11-08 | 21.02 | 21.98 | 1.02 | 4.87% | 21.00 | 23.00 | 531644 | 118233 | 9.45% |
| 2024-11-07 | 20.01 | 20.96 | 0.60 | 2.95% | 19.57 | 21.37 | 558584 | 114416 | 9.92% |
| 2024-11-06 | 19.90 | 20.36 | 0.44 | 2.21% | 19.70 | 20.93 | 621416 | 126400 | 11.04% |
| 2024-11-05 | 17.99 | 19.92 | 1.86 | 10.30% | 17.80 | 19.98 | 606268 | 116393 | 10.77% |
| 2024-11-04 | 16.47 | 18.06 | 1.59 | 9.65% | 16.47 | 18.25 | 419313 | 74352 | 7.45% |
| 2024-11-01 | 17.40 | 16.47 | -0.99 | -5.67% | 16.32 | 17.40 | 235843 | 39445 | 4.19% |
| 2024-10-31 | 17.30 | 17.46 | 0.22 | 1.28% | 16.88 | 17.67 | 221261 | 38358 | 3.93% |
| 2024-10-30 | 17.44 | 17.24 | -0.20 | -1.15% | 17.00 | 17.73 | 194109 | 33572 | 3.45% |
| 2024-10-29 | 17.85 | 17.44 | -0.35 | -1.97% | 17.42 | 18.00 | 209338 | 36949 | 3.72% |
| 2024-10-28 | 17.80 | 17.79 | -0.11 | -0.61% | 17.60 | 18.09 | 195765 | 34857 | 3.48% |
| 2024-10-25 | 17.86 | 17.90 | 0.09 | 0.51% | 17.74 | 18.12 | 193265 | 34568 | 3.43% |
| 2024-10-24 | 18.20 | 17.81 | -0.59 | -3.21% | 17.63 | 18.30 | 233503 | 41649 | 4.15% |
| 2024-10-23 | 18.00 | 18.40 | 0.32 | 1.77% | 17.78 | 19.08 | 339284 | 62729 | 6.03% |
| 2024-10-22 | 18.50 | 18.08 | -0.47 | -2.53% | 17.72 | 18.53 | 329707 | 59632 | 5.86% |
| 2024-10-21 | 18.13 | 18.55 | 0.53 | 2.94% | 18.13 | 19.44 | 505058 | 94832 | 8.97% |
| 2024-10-18 | 17.18 | 18.02 | 0.67 | 3.86% | 17.11 | 18.66 | 390065 | 69987 | 6.93% |
| 2024-10-17 | 18.18 | 17.35 | -0.35 | -1.98% | 17.33 | 18.19 | 264067 | 46540 | 4.69% |
| 2024-10-16 | 17.00 | 17.70 | 0.46 | 2.67% | 16.70 | 17.80 | 282992 | 49698 | 5.03% |
| 2024-10-15 | 17.22 | 17.24 | -0.33 | -1.88% | 16.95 | 18.04 | 239465 | 42086 | 4.25% |
| 2024-10-14 | 16.45 | 17.57 | 1.26 | 7.73% | 16.31 | 17.65 | 280341 | 47854 | 4.98% |
| 2024-10-11 | 17.50 | 16.31 | -1.16 | -6.64% | 15.97 | 17.52 | 231719 | 38393 | 4.12% |
| 2024-10-10 | 18.11 | 17.47 | -0.43 | -2.40% | 17.33 | 18.58 | 224427 | 40194 | 3.99% |
| 2024-10-09 | 19.64 | 17.90 | -2.91 | -13.98% | 17.51 | 19.65 | 468762 | 87454 | 8.33% |
| 2024-10-08 | 21.10 | 20.81 | 3.21 | 18.24% | 18.75 | 21.10 | 598457 | 120596 | 10.63% |
| 2024-09-30 | 16.06 | 17.60 | 2.18 | 14.14% | 15.66 | 17.84 | 373048 | 62578 | 6.63% |
| 2024-09-27 | 14.70 | 15.42 | 0.87 | 5.98% | 14.65 | 15.50 | 258186 | 38842 | 4.59% |
| 2024-09-26 | 13.38 | 14.55 | 1.41 | 10.73% | 13.30 | 14.63 | 281397 | 39391 | 5.00% |
| 2024-09-25 | 13.22 | 13.14 | 0.01 | 0.08% | 13.10 | 13.54 | 108224 | 14409 | 1.92% |
| 2024-09-24 | 12.85 | 13.13 | 0.34 | 2.66% | 12.65 | 13.15 | 97856 | 12670 | 1.74% |
| 2024-09-23 | 12.44 | 12.79 | 0.40 | 3.23% | 12.35 | 13.05 | 88132 | 11229 | 1.57% |
| 2024-09-20 | 12.50 | 12.39 | -0.02 | -0.16% | 12.30 | 12.62 | 50103 | 6238 | 0.89% |
| 2024-09-19 | 12.10 | 12.41 | 0.35 | 2.90% | 12.04 | 12.49 | 66811 | 8212 | 1.19% |
| 2024-09-18 | 12.31 | 12.06 | -0.32 | -2.58% | 11.98 | 12.47 | 57810 | 7016 | 1.03% |
| 2024-09-13 | 12.60 | 12.38 | -0.24 | -1.90% | 12.38 | 12.67 | 33573 | 4191 | 0.60% |
| 2024-09-12 | 12.75 | 12.62 | -0.08 | -0.63% | 12.62 | 12.89 | 37303 | 4758 | 0.66% |
| 2024-09-11 | 12.64 | 12.70 | 0.00 | 0.00% | 12.62 | 12.79 | 32150 | 4082 | 0.57% |
| 2024-09-10 | 12.55 | 12.70 | 0.20 | 1.60% | 12.36 | 12.83 | 42065 | 5289 | 0.75% |
| 2024-09-09 | 12.69 | 12.50 | -0.22 | -1.73% | 12.44 | 12.74 | 36967 | 4643 | 0.66% |
| 2024-09-06 | 13.02 | 12.72 | -0.30 | -2.30% | 12.70 | 13.06 | 44464 | 5692 | 0.79% |
| 2024-09-05 | 12.89 | 13.02 | 0.21 | 1.64% | 12.83 | 13.12 | 49419 | 6428 | 0.88% |
| 2024-09-04 | 12.90 | 12.81 | -0.15 | -1.16% | 12.75 | 13.00 | 38740 | 4990 | 0.69% |
| 2024-09-03 | 12.72 | 12.96 | 0.19 | 1.49% | 12.72 | 13.01 | 38408 | 4944 | 0.68% |
| 2024-09-02 | 13.13 | 12.77 | -0.38 | -2.89% | 12.76 | 13.23 | 57598 | 7497 | 1.02% |
| 2024-08-30 | 12.85 | 13.15 | 0.28 | 2.18% | 12.85 | 13.33 | 62806 | 8276 | 1.12% |
| 2024-08-29 | 12.47 | 12.87 | 0.36 | 2.88% | 12.44 | 13.02 | 67678 | 8684 | 1.20% |
| 2024-08-28 | 12.48 | 12.51 | 0.07 | 0.56% | 12.35 | 12.63 | 29192 | 3646 | 0.52% |
| 2024-08-27 | 12.70 | 12.44 | -0.34 | -2.66% | 12.41 | 12.75 | 46202 | 5788 | 0.82% |
| 2024-08-26 | 12.70 | 12.78 | 0.00 | 0.00% | 12.70 | 12.93 | 29192 | 3736 | 0.52% |
| 2024-08-23 | 12.91 | 12.78 | -0.10 | -0.78% | 12.73 | 12.98 | 43264 | 5544 | 0.77% |
| 2024-08-22 | 13.05 | 12.88 | -0.13 | -1.00% | 12.84 | 13.17 | 49973 | 6488 | 0.89% |
| 2024-08-21 | 13.08 | 13.01 | -0.08 | -0.61% | 12.97 | 13.20 | 38269 | 5002 | 0.68% |
| 2024-08-20 | 13.43 | 13.09 | -0.30 | -2.24% | 13.01 | 13.46 | 56951 | 7487 | 1.01% |
| 2024-08-19 | 13.31 | 13.39 | 0.02 | 0.15% | 13.23 | 13.62 | 47970 | 6459 | 0.85% |
| 2024-08-16 | 13.64 | 13.37 | -0.20 | -1.47% | 13.31 | 13.68 | 53103 | 7147 | 0.94% |
| 2024-08-15 | 13.50 | 13.57 | 0.03 | 0.22% | 13.33 | 13.83 | 65444 | 8911 | 1.16% |
| 2024-08-14 | 13.80 | 13.54 | -0.26 | -1.88% | 13.54 | 13.80 | 46063 | 6270 | 0.82% |
| 2024-08-13 | 13.62 | 13.80 | 0.18 | 1.32% | 13.51 | 13.83 | 50171 | 6855 | 0.89% |