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 | 21.91 | 21.46 | -0.66 | -2.98% | 21.22 | 22.16 | 159790 | 34487 | 8.09% |
| 2024-11-20 | 21.38 | 22.12 | 0.41 | 1.89% | 21.18 | 22.49 | 160441 | 35170 | 8.12% |
| 2024-11-19 | 21.00 | 21.71 | 0.93 | 4.48% | 20.31 | 21.76 | 167666 | 35585 | 8.49% |
| 2024-11-18 | 24.15 | 20.78 | -4.05 | -16.31% | 20.41 | 24.49 | 253213 | 55010 | 12.82% |
| 2024-11-15 | 24.50 | 24.83 | 0.43 | 1.76% | 24.50 | 28.53 | 319813 | 82973 | 16.19% |
| 2024-11-14 | 24.10 | 24.40 | 0.25 | 1.04% | 23.27 | 25.25 | 216140 | 53077 | 10.94% |
| 2024-11-13 | 23.40 | 24.15 | 0.38 | 1.60% | 23.40 | 25.32 | 189009 | 45943 | 9.57% |
| 2024-11-12 | 24.20 | 23.77 | -0.82 | -3.33% | 23.31 | 25.37 | 179241 | 43824 | 9.07% |
| 2024-11-11 | 24.05 | 24.59 | -0.21 | -0.85% | 23.93 | 25.30 | 204207 | 50054 | 10.34% |
| 2024-11-08 | 25.48 | 24.80 | -1.38 | -5.27% | 24.50 | 26.60 | 368613 | 93701 | 18.66% |
| 2024-11-07 | 21.91 | 26.18 | 3.67 | 16.30% | 21.52 | 27.01 | 444539 | 106221 | 22.50% |
| 2024-11-06 | 22.99 | 22.51 | -0.43 | -1.87% | 22.20 | 24.68 | 348881 | 81037 | 17.66% |
| 2024-11-05 | 19.62 | 22.94 | 3.07 | 15.45% | 19.62 | 23.50 | 350004 | 76465 | 17.71% |
| 2024-11-04 | 18.60 | 19.87 | 1.31 | 7.06% | 18.39 | 19.89 | 137044 | 26365 | 6.94% |
| 2024-11-01 | 20.49 | 18.56 | -2.12 | -10.25% | 18.50 | 20.58 | 176948 | 34196 | 8.96% |
| 2024-10-31 | 19.64 | 20.68 | 1.04 | 5.30% | 19.61 | 21.20 | 196958 | 40511 | 9.97% |
| 2024-10-30 | 20.25 | 19.64 | -0.91 | -4.43% | 19.12 | 20.32 | 179108 | 35108 | 9.07% |
| 2024-10-29 | 22.01 | 20.55 | -1.75 | -7.85% | 20.54 | 22.36 | 192147 | 41299 | 9.73% |
| 2024-10-28 | 21.30 | 22.30 | 0.65 | 3.00% | 20.86 | 22.69 | 233626 | 51024 | 11.82% |
| 2024-10-25 | 22.10 | 21.65 | -0.67 | -3.00% | 21.40 | 22.30 | 209130 | 45506 | 10.58% |
| 2024-10-24 | 21.30 | 22.32 | 0.72 | 3.33% | 21.09 | 22.67 | 314863 | 68928 | 15.94% |
| 2024-10-23 | 19.77 | 21.60 | 1.49 | 7.41% | 19.30 | 21.70 | 297429 | 61739 | 15.05% |
| 2024-10-22 | 21.03 | 20.11 | -1.29 | -6.03% | 19.86 | 21.45 | 204730 | 42189 | 10.36% |
| 2024-10-21 | 20.35 | 21.40 | 0.51 | 2.44% | 20.22 | 21.66 | 285183 | 59984 | 14.43% |
| 2024-10-18 | 18.98 | 20.89 | 1.73 | 9.03% | 18.59 | 22.00 | 316854 | 63888 | 16.04% |
| 2024-10-17 | 19.91 | 19.16 | -0.34 | -1.74% | 19.00 | 20.21 | 201801 | 39442 | 10.21% |
| 2024-10-16 | 18.44 | 19.50 | 0.45 | 2.36% | 18.33 | 20.00 | 197451 | 37948 | 9.99% |
| 2024-10-15 | 19.56 | 19.05 | -0.96 | -4.80% | 19.01 | 20.61 | 243127 | 48358 | 12.31% |
| 2024-10-14 | 19.02 | 20.01 | 1.02 | 5.37% | 18.06 | 20.25 | 250998 | 48127 | 12.70% |
| 2024-10-11 | 19.14 | 18.99 | -0.56 | -2.86% | 18.67 | 20.50 | 230701 | 45289 | 11.68% |
| 2024-10-10 | 22.90 | 19.55 | -4.02 | -17.06% | 18.86 | 23.18 | 319892 | 64679 | 16.19% |
| 2024-10-09 | 21.81 | 23.57 | -0.20 | -0.84% | 21.46 | 27.30 | 511264 | 122804 | 25.88% |
| 2024-10-08 | 23.77 | 23.77 | 3.96 | 19.99% | 20.12 | 23.77 | 362602 | 83894 | 18.35% |
| 2024-09-30 | 17.59 | 19.81 | 3.30 | 19.99% | 17.39 | 19.81 | 355673 | 67948 | 18.00% |
| 2024-09-27 | 14.27 | 16.51 | 2.75 | 19.99% | 13.97 | 16.51 | 481675 | 74179 | 24.38% |
| 2024-09-26 | 12.75 | 13.76 | 0.60 | 4.56% | 12.75 | 13.84 | 286539 | 38164 | 14.50% |
| 2024-09-25 | 13.72 | 13.16 | -0.07 | -0.53% | 13.05 | 14.39 | 368247 | 50721 | 18.64% |
| 2024-09-24 | 12.45 | 13.23 | 0.87 | 7.04% | 12.00 | 13.50 | 328241 | 42138 | 16.61% |
| 2024-09-23 | 11.98 | 12.36 | 0.30 | 2.49% | 11.67 | 12.36 | 172282 | 20803 | 8.72% |
| 2024-09-20 | 12.34 | 12.06 | -0.56 | -4.44% | 11.94 | 12.55 | 207826 | 25287 | 10.52% |
| 2024-09-19 | 12.36 | 12.62 | 0.09 | 0.72% | 12.22 | 13.18 | 248780 | 31524 | 12.59% |
| 2024-09-18 | 12.10 | 12.53 | -0.31 | -2.41% | 11.80 | 13.29 | 293664 | 36349 | 14.86% |
| 2024-09-13 | 11.76 | 12.84 | 0.61 | 4.99% | 11.73 | 14.00 | 373875 | 48020 | 18.92% |
| 2024-09-12 | 11.30 | 12.23 | 0.76 | 6.63% | 11.16 | 12.43 | 308209 | 36139 | 15.60% |
| 2024-09-11 | 11.29 | 11.47 | 0.35 | 3.15% | 11.15 | 12.06 | 214028 | 24482 | 10.83% |
| 2024-09-10 | 11.44 | 11.12 | -0.41 | -3.56% | 11.03 | 11.51 | 210848 | 23631 | 10.67% |
| 2024-09-09 | 10.98 | 11.53 | -0.53 | -4.39% | 10.61 | 11.80 | 313922 | 35019 | 15.89% |
| 2024-09-06 | 13.65 | 12.06 | -0.24 | -1.95% | 11.90 | 14.76 | 439456 | 59410 | 22.24% |
| 2024-09-05 | 11.50 | 12.30 | 0.69 | 5.94% | 11.50 | 13.42 | 329787 | 40753 | 16.69% |
| 2024-09-04 | 11.14 | 11.61 | 0.39 | 3.48% | 11.01 | 13.20 | 345046 | 40699 | 17.46% |
| 2024-09-03 | 11.43 | 11.22 | -0.38 | -3.28% | 10.94 | 11.67 | 194785 | 21820 | 9.86% |
| 2024-09-02 | 11.60 | 11.60 | -0.94 | -7.50% | 11.36 | 12.19 | 323572 | 37943 | 16.38% |
| 2024-08-30 | 10.58 | 12.54 | 2.09 | 20.00% | 10.45 | 12.54 | 314525 | 37979 | 15.92% |
| 2024-08-29 | 9.94 | 10.45 | 0.45 | 4.50% | 9.88 | 10.97 | 182668 | 19041 | 9.25% |
| 2024-08-28 | 9.82 | 10.00 | 0.03 | 0.30% | 9.68 | 10.14 | 113528 | 11269 | 5.75% |
| 2024-08-27 | 9.62 | 9.97 | 0.22 | 2.26% | 9.57 | 10.22 | 149031 | 14737 | 7.54% |
| 2024-08-26 | 9.68 | 9.75 | -0.11 | -1.12% | 9.42 | 9.87 | 83255 | 8048 | 4.21% |
| 2024-08-23 | 9.72 | 9.86 | 0.08 | 0.82% | 9.50 | 10.09 | 117906 | 11545 | 5.97% |
| 2024-08-22 | 10.39 | 9.78 | -0.59 | -5.69% | 9.71 | 10.52 | 138976 | 13951 | 7.03% |
| 2024-08-21 | 10.41 | 10.37 | -0.20 | -1.89% | 10.21 | 10.70 | 116268 | 12068 | 5.88% |
| 2024-08-20 | 10.63 | 10.57 | -0.16 | -1.49% | 10.31 | 10.72 | 155096 | 16302 | 7.85% |
| 2024-08-19 | 10.79 | 10.73 | -0.38 | -3.42% | 10.48 | 11.45 | 233158 | 25385 | 11.80% |
| 2024-08-16 | 11.54 | 11.11 | -0.66 | -5.61% | 11.01 | 12.33 | 414217 | 48369 | 20.96% |
| 2024-08-15 | 9.88 | 11.77 | 1.96 | 19.98% | 9.75 | 11.77 | 382185 | 43323 | 19.34% |