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 | 22.00 | 22.22 | 0.04 | 0.18% | 21.60 | 22.86 | 225274 | 49880 | 4.37% |
| 2024-11-20 | 22.21 | 22.18 | -0.12 | -0.54% | 21.74 | 22.35 | 181631 | 40080 | 3.52% |
| 2024-11-19 | 21.46 | 22.30 | 1.08 | 5.09% | 21.10 | 22.32 | 171789 | 37256 | 3.33% |
| 2024-11-18 | 22.37 | 21.22 | -1.15 | -5.14% | 21.00 | 22.69 | 205755 | 44644 | 3.99% |
| 2024-11-15 | 23.61 | 22.37 | -1.68 | -6.99% | 22.25 | 24.18 | 247856 | 57364 | 4.81% |
| 2024-11-14 | 26.15 | 24.05 | -2.59 | -9.72% | 23.83 | 26.39 | 256243 | 63877 | 4.97% |
| 2024-11-13 | 26.00 | 26.64 | 0.49 | 1.87% | 25.52 | 26.96 | 218715 | 57951 | 4.24% |
| 2024-11-12 | 27.16 | 26.15 | -1.49 | -5.39% | 25.51 | 27.55 | 307932 | 81459 | 5.98% |
| 2024-11-11 | 24.98 | 27.64 | 2.04 | 7.97% | 24.79 | 28.60 | 459582 | 122551 | 8.92% |
| 2024-11-08 | 23.98 | 25.60 | 1.46 | 6.05% | 23.68 | 26.50 | 442543 | 111748 | 8.59% |
| 2024-11-07 | 24.20 | 24.14 | 0.16 | 0.67% | 23.21 | 24.66 | 261493 | 62583 | 5.07% |
| 2024-11-06 | 24.22 | 23.98 | -0.60 | -2.44% | 23.36 | 24.95 | 363016 | 87916 | 7.04% |
| 2024-11-05 | 24.19 | 24.58 | 0.47 | 1.95% | 23.75 | 25.44 | 376004 | 92252 | 7.30% |
| 2024-11-04 | 22.12 | 24.11 | 1.25 | 5.47% | 21.70 | 24.90 | 330332 | 78196 | 6.41% |
| 2024-11-01 | 28.05 | 22.86 | -5.71 | -19.99% | 22.86 | 28.31 | 538548 | 133991 | 10.45% |
| 2024-10-31 | 27.69 | 28.57 | 0.88 | 3.18% | 27.69 | 30.51 | 515704 | 149319 | 10.01% |
| 2024-10-30 | 28.10 | 27.69 | -2.21 | -7.39% | 26.89 | 29.44 | 496865 | 140379 | 9.64% |
| 2024-10-29 | 26.30 | 29.90 | 1.98 | 7.09% | 26.03 | 33.18 | 768820 | 218004 | 14.92% |
| 2024-10-28 | 24.00 | 27.92 | 4.53 | 19.37% | 23.51 | 28.07 | 664457 | 175176 | 12.89% |
| 2024-10-25 | 21.55 | 23.39 | 2.48 | 11.86% | 21.36 | 23.97 | 577200 | 130977 | 11.20% |
| 2024-10-24 | 20.14 | 20.91 | 0.33 | 1.60% | 19.88 | 21.40 | 431986 | 89244 | 8.38% |
| 2024-10-23 | 21.01 | 20.58 | -1.41 | -6.41% | 20.45 | 22.17 | 519162 | 110076 | 10.07% |
| 2024-10-22 | 24.50 | 21.99 | -2.00 | -8.34% | 21.70 | 24.68 | 721118 | 162905 | 13.99% |
| 2024-10-21 | 21.30 | 23.99 | 4.00 | 20.01% | 20.46 | 23.99 | 832579 | 188258 | 16.16% |
| 2024-10-18 | 17.13 | 19.99 | 2.13 | 11.93% | 17.05 | 20.80 | 736240 | 139411 | 14.29% |
| 2024-10-17 | 16.49 | 17.86 | 0.24 | 1.36% | 15.75 | 19.10 | 815651 | 139840 | 15.83% |
| 2024-10-16 | 15.90 | 17.62 | 2.50 | 16.53% | 15.90 | 17.85 | 767924 | 130218 | 14.90% |
| 2024-10-15 | 14.50 | 15.12 | 0.97 | 6.86% | 14.15 | 16.98 | 698903 | 110645 | 13.56% |
| 2024-10-14 | 12.71 | 14.15 | 1.53 | 12.12% | 12.37 | 14.36 | 282008 | 38183 | 5.47% |
| 2024-10-11 | 12.50 | 12.62 | 0.04 | 0.32% | 12.18 | 13.18 | 175627 | 22353 | 3.41% |
| 2024-10-10 | 13.26 | 12.58 | -0.45 | -3.45% | 12.38 | 13.46 | 218208 | 28044 | 4.23% |
| 2024-10-09 | 14.50 | 13.03 | -2.75 | -17.43% | 13.00 | 14.90 | 358983 | 50243 | 6.97% |
| 2024-10-08 | 15.50 | 15.78 | 2.38 | 17.76% | 13.61 | 15.88 | 466476 | 69989 | 9.05% |
| 2024-09-30 | 11.81 | 13.40 | 1.92 | 16.72% | 11.19 | 13.40 | 470965 | 57954 | 9.14% |
| 2024-09-27 | 10.74 | 11.48 | 0.42 | 3.80% | 10.61 | 11.66 | 364318 | 40318 | 7.07% |
| 2024-09-26 | 10.46 | 11.06 | 0.96 | 9.50% | 10.46 | 11.60 | 358166 | 39181 | 6.95% |
| 2024-09-25 | 9.92 | 10.10 | 0.27 | 2.75% | 9.81 | 10.78 | 277579 | 28529 | 5.39% |
| 2024-09-24 | 9.61 | 9.83 | -0.05 | -0.51% | 9.41 | 10.18 | 236356 | 23052 | 4.59% |
| 2024-09-23 | 9.63 | 9.88 | 0.17 | 1.75% | 9.22 | 9.97 | 231875 | 22362 | 4.50% |
| 2024-09-20 | 9.34 | 9.71 | 0.22 | 2.32% | 9.27 | 9.79 | 222750 | 21355 | 4.32% |
| 2024-09-19 | 9.33 | 9.49 | 0.10 | 1.06% | 9.16 | 9.82 | 239736 | 22786 | 4.65% |
| 2024-09-18 | 9.89 | 9.39 | -0.03 | -0.32% | 9.39 | 10.36 | 323493 | 31800 | 6.28% |
| 2024-09-13 | 9.02 | 9.42 | 0.62 | 7.05% | 9.01 | 10.46 | 339042 | 32105 | 6.58% |
| 2024-09-12 | 8.70 | 8.80 | 0.20 | 2.33% | 8.63 | 8.98 | 185112 | 16365 | 3.59% |
| 2024-09-11 | 8.62 | 8.60 | -0.21 | -2.38% | 8.52 | 8.74 | 123377 | 10616 | 2.39% |
| 2024-09-10 | 8.94 | 8.81 | -0.29 | -3.19% | 8.58 | 9.12 | 218413 | 19122 | 4.24% |
| 2024-09-09 | 8.33 | 9.10 | 0.92 | 11.25% | 8.11 | 9.82 | 274270 | 25326 | 5.32% |
| 2024-09-06 | 8.34 | 8.18 | -0.15 | -1.80% | 8.18 | 8.37 | 24839 | 2058 | 0.48% |
| 2024-09-05 | 8.24 | 8.33 | 0.09 | 1.09% | 8.23 | 8.38 | 21816 | 1813 | 0.42% |
| 2024-09-04 | 8.25 | 8.24 | -0.07 | -0.84% | 8.21 | 8.35 | 21698 | 1797 | 0.42% |
| 2024-09-03 | 8.27 | 8.31 | 0.10 | 1.22% | 8.19 | 8.38 | 23421 | 1942 | 0.45% |
| 2024-09-02 | 8.31 | 8.21 | -0.15 | -1.79% | 8.19 | 8.43 | 27279 | 2268 | 0.53% |
| 2024-08-30 | 8.35 | 8.36 | 0.03 | 0.36% | 8.28 | 8.52 | 50637 | 4267 | 0.98% |
| 2024-08-29 | 8.05 | 8.33 | 0.23 | 2.84% | 7.95 | 8.38 | 49203 | 4058 | 0.95% |
| 2024-08-28 | 7.93 | 8.10 | 0.17 | 2.14% | 7.82 | 8.17 | 51620 | 4152 | 1.00% |
| 2024-08-27 | 8.20 | 7.93 | 0.14 | 1.80% | 7.90 | 8.29 | 86516 | 7008 | 1.68% |
| 2024-08-26 | 7.90 | 7.79 | -0.08 | -1.02% | 7.76 | 7.92 | 22918 | 1792 | 0.44% |
| 2024-08-23 | 7.82 | 7.87 | -0.06 | -0.76% | 7.76 | 7.95 | 25744 | 2021 | 0.50% |
| 2024-08-22 | 8.16 | 7.93 | -0.13 | -1.61% | 7.89 | 8.18 | 24013 | 1918 | 0.47% |
| 2024-08-21 | 8.06 | 8.06 | -0.10 | -1.23% | 7.98 | 8.21 | 31554 | 2544 | 0.61% |
| 2024-08-20 | 8.30 | 8.16 | -0.13 | -1.57% | 8.12 | 8.31 | 28083 | 2297 | 0.55% |
| 2024-08-19 | 8.30 | 8.29 | 0.01 | 0.12% | 8.21 | 8.36 | 28093 | 2327 | 0.55% |
| 2024-08-16 | 8.39 | 8.28 | -0.14 | -1.66% | 8.21 | 8.46 | 42198 | 3522 | 0.82% |
| 2024-08-15 | 8.30 | 8.42 | 0.12 | 1.45% | 8.22 | 8.44 | 26934 | 2249 | 0.52% |