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 | 28.02 | 28.33 | -0.30 | -1.05% | 27.80 | 29.18 | 188939 | 53670 | 8.19% |
| 2024-11-20 | 28.29 | 28.63 | 0.27 | 0.95% | 27.95 | 29.34 | 235654 | 67506 | 10.21% |
| 2024-11-19 | 26.74 | 28.36 | 2.02 | 7.67% | 26.65 | 28.63 | 253122 | 70342 | 10.97% |
| 2024-11-18 | 27.97 | 26.34 | -1.08 | -3.94% | 26.05 | 28.12 | 156752 | 42038 | 6.79% |
| 2024-11-15 | 28.86 | 27.42 | -1.68 | -5.77% | 27.21 | 29.45 | 253728 | 71182 | 10.99% |
| 2024-11-14 | 31.56 | 29.10 | -3.47 | -10.65% | 28.87 | 32.00 | 337140 | 101070 | 14.61% |
| 2024-11-13 | 32.61 | 32.57 | -1.15 | -3.41% | 31.80 | 35.57 | 344295 | 115550 | 14.92% |
| 2024-11-12 | 30.88 | 33.72 | 2.36 | 7.53% | 30.83 | 34.95 | 446736 | 147937 | 19.35% |
| 2024-11-11 | 30.61 | 31.36 | -1.07 | -3.30% | 30.51 | 32.37 | 345822 | 108168 | 14.98% |
| 2024-11-08 | 32.00 | 32.43 | -1.34 | -3.97% | 32.00 | 36.36 | 451586 | 154003 | 19.56% |
| 2024-11-07 | 33.77 | 33.77 | 0.00 | 0.00% | 30.89 | 38.38 | 637424 | 221106 | 27.62% |
| 2024-11-06 | 27.20 | 33.77 | 5.63 | 20.01% | 27.20 | 33.77 | 618179 | 192816 | 26.78% |
| 2024-11-05 | 23.00 | 28.14 | 4.69 | 20.00% | 23.00 | 28.14 | 566393 | 146117 | 24.54% |
| 2024-11-04 | 23.51 | 23.45 | 1.57 | 7.18% | 20.72 | 25.99 | 558117 | 129427 | 24.18% |
| 2024-11-01 | 18.38 | 21.88 | 3.65 | 20.02% | 18.38 | 21.88 | 333819 | 69118 | 14.46% |
| 2024-10-31 | 18.39 | 18.23 | -0.66 | -3.49% | 17.69 | 19.06 | 203510 | 37187 | 8.82% |
| 2024-10-30 | 18.50 | 18.89 | -0.01 | -0.05% | 18.11 | 19.80 | 241262 | 45802 | 10.45% |
| 2024-10-29 | 18.95 | 18.90 | -0.07 | -0.37% | 18.35 | 19.39 | 182620 | 34389 | 7.91% |
| 2024-10-28 | 18.03 | 18.97 | 0.61 | 3.32% | 18.03 | 19.20 | 182373 | 34208 | 7.90% |
| 2024-10-25 | 17.52 | 18.36 | 0.47 | 2.63% | 17.52 | 18.90 | 165790 | 30307 | 7.18% |
| 2024-10-24 | 17.60 | 17.89 | 0.06 | 0.34% | 17.55 | 18.50 | 105452 | 18891 | 4.57% |
| 2024-10-23 | 17.74 | 17.83 | -0.17 | -0.94% | 17.43 | 18.49 | 159835 | 28585 | 6.92% |
| 2024-10-22 | 17.60 | 18.00 | 0.27 | 1.52% | 17.22 | 19.39 | 222897 | 41048 | 9.66% |
| 2024-10-21 | 16.90 | 17.73 | 0.85 | 5.04% | 16.76 | 18.06 | 163116 | 28477 | 7.07% |
| 2024-10-18 | 16.00 | 16.88 | 0.70 | 4.33% | 16.00 | 17.50 | 132295 | 22214 | 5.73% |
| 2024-10-17 | 16.84 | 16.18 | -0.71 | -4.20% | 16.06 | 16.84 | 105737 | 17285 | 4.58% |
| 2024-10-16 | 15.45 | 16.89 | 1.20 | 7.65% | 15.45 | 17.00 | 138526 | 22959 | 6.00% |
| 2024-10-15 | 16.00 | 15.69 | -0.37 | -2.30% | 15.63 | 16.19 | 44559 | 7099 | 1.93% |
| 2024-10-14 | 15.47 | 16.06 | 0.62 | 4.02% | 15.38 | 16.08 | 50291 | 7931 | 2.18% |
| 2024-10-11 | 16.04 | 15.44 | -0.94 | -5.74% | 15.15 | 16.22 | 64056 | 10029 | 2.78% |
| 2024-10-10 | 16.28 | 16.38 | 0.18 | 1.11% | 16.17 | 16.95 | 69097 | 11451 | 2.99% |
| 2024-10-09 | 17.56 | 16.20 | -2.25 | -12.20% | 16.17 | 17.65 | 111954 | 19019 | 4.85% |
| 2024-10-08 | 19.50 | 18.45 | 1.69 | 10.08% | 17.29 | 19.80 | 189713 | 35011 | 8.22% |
| 2024-09-30 | 15.28 | 16.76 | 2.00 | 13.55% | 15.01 | 17.00 | 140723 | 22531 | 6.10% |
| 2024-09-27 | 14.06 | 14.76 | 0.85 | 6.11% | 14.05 | 14.95 | 73990 | 10765 | 3.21% |
| 2024-09-26 | 13.57 | 13.91 | 0.34 | 2.51% | 13.50 | 13.91 | 27877 | 3835 | 1.21% |
| 2024-09-25 | 13.67 | 13.57 | 0.00 | 0.00% | 13.55 | 13.93 | 33691 | 4635 | 1.46% |
| 2024-09-24 | 13.11 | 13.57 | 0.43 | 3.27% | 13.11 | 13.59 | 24188 | 3246 | 1.05% |
| 2024-09-23 | 13.10 | 13.14 | -0.03 | -0.23% | 13.10 | 13.25 | 8372 | 1103 | 0.36% |
| 2024-09-20 | 13.27 | 13.17 | -0.04 | -0.30% | 13.00 | 13.34 | 12435 | 1636 | 0.54% |
| 2024-09-19 | 12.90 | 13.21 | 0.35 | 2.72% | 12.88 | 13.26 | 17488 | 2295 | 0.76% |
| 2024-09-18 | 12.89 | 12.86 | -0.03 | -0.23% | 12.54 | 12.97 | 11925 | 1519 | 0.52% |
| 2024-09-13 | 13.20 | 12.89 | -0.24 | -1.83% | 12.88 | 13.24 | 12669 | 1646 | 0.55% |
| 2024-09-12 | 13.23 | 13.13 | -0.10 | -0.76% | 13.13 | 13.41 | 11642 | 1543 | 0.50% |
| 2024-09-11 | 13.18 | 13.23 | -0.05 | -0.38% | 13.15 | 13.41 | 10745 | 1430 | 0.47% |
| 2024-09-10 | 13.26 | 13.28 | 0.00 | 0.00% | 12.92 | 13.48 | 19149 | 2527 | 0.83% |
| 2024-09-09 | 13.33 | 13.28 | -0.04 | -0.30% | 13.18 | 13.44 | 9483 | 1259 | 0.41% |
| 2024-09-06 | 13.62 | 13.32 | -0.30 | -2.20% | 13.32 | 13.67 | 12050 | 1618 | 0.52% |
| 2024-09-05 | 13.58 | 13.62 | 0.05 | 0.37% | 13.56 | 13.73 | 9452 | 1289 | 0.41% |
| 2024-09-04 | 13.69 | 13.57 | -0.11 | -0.80% | 13.53 | 13.75 | 11386 | 1550 | 0.49% |
| 2024-09-03 | 13.55 | 13.68 | 0.07 | 0.51% | 13.55 | 13.85 | 12117 | 1660 | 0.52% |
| 2024-09-02 | 13.85 | 13.61 | -0.29 | -2.09% | 13.61 | 13.92 | 14195 | 1948 | 0.61% |
| 2024-08-30 | 13.73 | 13.90 | 0.20 | 1.46% | 13.62 | 14.04 | 25213 | 3499 | 1.09% |
| 2024-08-29 | 13.42 | 13.70 | 0.28 | 2.09% | 13.35 | 13.75 | 15972 | 2177 | 0.69% |
| 2024-08-28 | 13.57 | 13.42 | 0.01 | 0.07% | 13.32 | 13.62 | 9105 | 1226 | 0.39% |
| 2024-08-27 | 13.60 | 13.41 | -0.27 | -1.97% | 13.38 | 13.70 | 8811 | 1188 | 0.38% |
| 2024-08-26 | 13.40 | 13.68 | 0.22 | 1.63% | 13.36 | 13.77 | 15371 | 2098 | 0.67% |
| 2024-08-23 | 13.39 | 13.46 | 0.06 | 0.45% | 13.12 | 13.50 | 13656 | 1822 | 0.59% |
| 2024-08-22 | 13.69 | 13.40 | -0.24 | -1.76% | 13.37 | 13.76 | 11418 | 1544 | 0.49% |
| 2024-08-21 | 13.62 | 13.64 | 0.08 | 0.59% | 13.50 | 13.73 | 10180 | 1390 | 0.44% |
| 2024-08-20 | 14.04 | 13.56 | -0.35 | -2.52% | 13.50 | 14.04 | 18642 | 2550 | 0.81% |
| 2024-08-19 | 13.88 | 13.91 | 0.02 | 0.14% | 13.81 | 14.09 | 11611 | 1620 | 0.50% |
| 2024-08-16 | 14.11 | 13.89 | -0.12 | -0.86% | 13.89 | 14.14 | 13120 | 1837 | 0.57% |
| 2024-08-15 | 13.89 | 14.01 | 0.11 | 0.79% | 13.81 | 14.12 | 13548 | 1895 | 0.59% |