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 | 23.01 | 23.15 | -0.35 | -1.49% | 22.80 | 23.68 | 436959 | 101475 | 6.84% |
| 2024-11-20 | 23.00 | 23.50 | 0.01 | 0.04% | 22.95 | 23.91 | 450079 | 105738 | 7.04% |
| 2024-11-19 | 23.28 | 23.49 | 0.71 | 3.12% | 22.30 | 23.50 | 492143 | 113018 | 7.70% |
| 2024-11-18 | 25.01 | 22.78 | -2.23 | -8.92% | 22.38 | 25.01 | 630299 | 146642 | 9.86% |
| 2024-11-15 | 26.15 | 25.01 | -1.62 | -6.08% | 24.50 | 27.09 | 570084 | 147226 | 8.92% |
| 2024-11-14 | 28.13 | 26.63 | -1.45 | -5.16% | 25.82 | 28.70 | 611989 | 165783 | 9.57% |
| 2024-11-13 | 27.08 | 28.08 | 0.64 | 2.33% | 26.90 | 28.30 | 567916 | 158085 | 8.88% |
| 2024-11-12 | 27.00 | 27.44 | 0.19 | 0.70% | 26.56 | 28.17 | 517509 | 141206 | 8.10% |
| 2024-11-11 | 28.02 | 27.25 | -1.50 | -5.22% | 26.42 | 28.30 | 780625 | 214063 | 12.21% |
| 2024-11-08 | 28.49 | 28.75 | 0.29 | 1.02% | 27.30 | 29.00 | 978849 | 275538 | 15.31% |
| 2024-11-07 | 25.70 | 28.46 | 1.95 | 7.36% | 25.56 | 29.10 | 1116649 | 310026 | 17.47% |
| 2024-11-06 | 26.34 | 26.51 | 0.05 | 0.19% | 25.31 | 28.42 | 1048003 | 281783 | 16.39% |
| 2024-11-05 | 24.72 | 26.46 | 1.37 | 5.46% | 24.00 | 27.45 | 1209292 | 308103 | 18.92% |
| 2024-11-04 | 22.24 | 25.09 | 4.18 | 19.99% | 22.24 | 25.09 | 1297016 | 317348 | 20.29% |
| 2024-11-01 | 25.70 | 20.91 | -5.23 | -20.01% | 20.91 | 26.05 | 1155886 | 263834 | 18.08% |
| 2024-10-31 | 26.60 | 26.14 | -0.63 | -2.35% | 25.50 | 27.44 | 938924 | 248732 | 14.69% |
| 2024-10-30 | 25.45 | 26.77 | 0.78 | 3.00% | 25.40 | 27.50 | 841410 | 223631 | 13.16% |
| 2024-10-29 | 26.50 | 25.99 | -0.97 | -3.60% | 25.68 | 29.64 | 1246272 | 343107 | 19.50% |
| 2024-10-28 | 22.87 | 26.96 | 3.02 | 12.61% | 22.30 | 28.68 | 1329072 | 334289 | 20.79% |
| 2024-10-25 | 22.60 | 23.94 | 1.67 | 7.50% | 21.40 | 24.50 | 1126096 | 261136 | 17.62% |
| 2024-10-24 | 21.18 | 22.27 | 0.86 | 4.02% | 21.14 | 22.66 | 680927 | 149646 | 10.65% |
| 2024-10-23 | 21.09 | 21.41 | -0.45 | -2.06% | 21.09 | 23.00 | 725986 | 159784 | 11.36% |
| 2024-10-22 | 23.40 | 21.86 | -2.16 | -8.99% | 21.28 | 23.67 | 972577 | 218536 | 15.21% |
| 2024-10-21 | 21.74 | 24.02 | 1.88 | 8.49% | 21.15 | 25.27 | 1323499 | 311556 | 20.70% |
| 2024-10-18 | 21.70 | 22.14 | -0.26 | -1.16% | 20.53 | 23.00 | 1448099 | 314337 | 22.65% |
| 2024-10-17 | 20.50 | 22.40 | -2.60 | -10.40% | 20.50 | 24.61 | 1782225 | 397369 | 27.88% |
| 2024-10-16 | 22.68 | 25.00 | 2.46 | 10.91% | 22.68 | 25.57 | 1778950 | 427644 | 27.83% |
| 2024-10-15 | 22.22 | 22.54 | 1.65 | 7.90% | 21.92 | 25.07 | 2051413 | 486651 | 32.09% |
| 2024-10-14 | 18.24 | 20.89 | 3.48 | 19.99% | 18.19 | 20.89 | 1077769 | 211548 | 16.86% |
| 2024-10-11 | 17.55 | 17.41 | -0.99 | -5.38% | 17.00 | 19.00 | 1132616 | 203981 | 17.72% |
| 2024-10-10 | 16.80 | 18.40 | 1.60 | 9.52% | 15.21 | 19.50 | 1360721 | 243976 | 21.29% |
| 2024-10-09 | 16.00 | 16.80 | 0.67 | 4.15% | 15.23 | 19.35 | 1410364 | 246124 | 22.06% |
| 2024-10-08 | 16.13 | 16.13 | 2.69 | 20.01% | 15.30 | 16.13 | 838207 | 134160 | 13.11% |
| 2024-09-30 | 11.77 | 13.44 | 2.24 | 20.00% | 11.70 | 13.44 | 1125184 | 144865 | 17.60% |
| 2024-09-27 | 10.79 | 11.20 | 0.43 | 3.99% | 10.63 | 11.51 | 815865 | 90176 | 12.76% |
| 2024-09-26 | 10.53 | 10.77 | 0.02 | 0.19% | 10.42 | 10.93 | 668254 | 71365 | 10.45% |
| 2024-09-25 | 10.14 | 10.75 | 0.67 | 6.65% | 10.14 | 10.96 | 878980 | 92533 | 13.75% |
| 2024-09-24 | 9.51 | 10.08 | 0.62 | 6.55% | 9.42 | 10.28 | 698976 | 69424 | 10.93% |
| 2024-09-23 | 9.43 | 9.46 | -0.03 | -0.32% | 9.35 | 9.69 | 376138 | 35726 | 5.88% |
| 2024-09-20 | 9.44 | 9.49 | 0.12 | 1.28% | 9.25 | 9.54 | 451067 | 42514 | 7.06% |
| 2024-09-19 | 9.07 | 9.37 | 0.54 | 6.12% | 8.92 | 9.49 | 506848 | 46871 | 7.93% |
| 2024-09-18 | 9.25 | 8.83 | -0.76 | -7.92% | 8.80 | 9.27 | 493642 | 44321 | 7.72% |
| 2024-09-13 | 9.68 | 9.59 | 0.37 | 4.01% | 9.32 | 9.86 | 641226 | 61695 | 10.03% |
| 2024-09-12 | 9.21 | 9.22 | 0.14 | 1.54% | 9.21 | 9.87 | 486624 | 46003 | 7.61% |
| 2024-09-11 | 9.17 | 9.08 | -0.12 | -1.30% | 8.97 | 9.35 | 298680 | 27306 | 4.67% |
| 2024-09-10 | 9.16 | 9.20 | -0.07 | -0.76% | 9.16 | 9.38 | 315165 | 29145 | 4.93% |
| 2024-09-09 | 8.77 | 9.27 | 0.36 | 4.04% | 8.70 | 9.59 | 523994 | 48134 | 8.20% |
| 2024-09-06 | 8.90 | 8.91 | -0.02 | -0.22% | 8.78 | 9.18 | 305851 | 27412 | 4.78% |
| 2024-09-05 | 9.00 | 8.93 | 0.00 | 0.00% | 8.88 | 9.11 | 258541 | 23180 | 4.04% |
| 2024-09-04 | 8.90 | 8.93 | -0.24 | -2.62% | 8.84 | 9.07 | 382627 | 34193 | 5.99% |
| 2024-09-03 | 8.46 | 9.17 | 0.66 | 7.76% | 8.41 | 9.28 | 632475 | 56441 | 9.89% |
| 2024-09-02 | 8.67 | 8.51 | -0.25 | -2.85% | 8.49 | 8.88 | 284576 | 24672 | 4.45% |
| 2024-08-30 | 8.40 | 8.76 | 0.27 | 3.18% | 8.35 | 8.96 | 467728 | 40934 | 7.32% |
| 2024-08-29 | 8.15 | 8.49 | 0.42 | 5.20% | 8.09 | 8.88 | 513944 | 44285 | 8.04% |
| 2024-08-28 | 7.86 | 8.07 | 0.12 | 1.51% | 7.86 | 8.13 | 211936 | 16976 | 3.32% |
| 2024-08-27 | 8.03 | 7.95 | -0.15 | -1.85% | 7.94 | 8.22 | 212038 | 17040 | 3.32% |
| 2024-08-26 | 8.30 | 8.10 | -0.24 | -2.88% | 7.98 | 8.30 | 304068 | 24685 | 4.76% |
| 2024-08-23 | 8.29 | 8.34 | 0.09 | 1.09% | 8.15 | 8.57 | 286112 | 23840 | 4.48% |
| 2024-08-22 | 8.80 | 8.25 | -0.57 | -6.46% | 8.24 | 8.92 | 411120 | 34874 | 6.43% |
| 2024-08-21 | 9.02 | 8.82 | -0.29 | -3.18% | 8.81 | 9.04 | 206992 | 18435 | 3.24% |
| 2024-08-20 | 9.01 | 9.11 | 0.04 | 0.44% | 8.82 | 9.31 | 310104 | 28051 | 4.85% |
| 2024-08-19 | 9.37 | 9.07 | -0.46 | -4.83% | 9.04 | 9.50 | 340308 | 31471 | 5.32% |
| 2024-08-16 | 9.26 | 9.53 | 0.21 | 2.25% | 9.25 | 9.78 | 415551 | 39947 | 6.50% |
| 2024-08-15 | 9.18 | 9.32 | 0.05 | 0.54% | 9.08 | 9.34 | 291848 | 26974 | 4.57% |