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 | 20.14 | 20.44 | 0.20 | 0.99% | 19.88 | 21.16 | 444079 | 90559 | 8.40% |
| 2024-11-20 | 20.00 | 20.24 | 0.05 | 0.25% | 19.87 | 20.59 | 362085 | 73114 | 6.85% |
| 2024-11-19 | 19.10 | 20.19 | 1.10 | 5.76% | 18.69 | 20.21 | 394706 | 76771 | 7.46% |
| 2024-11-18 | 22.11 | 19.09 | -3.41 | -15.16% | 18.70 | 22.11 | 624720 | 123811 | 11.81% |
| 2024-11-15 | 21.80 | 22.50 | 0.20 | 0.90% | 21.66 | 23.38 | 682870 | 155458 | 12.91% |
| 2024-11-14 | 22.00 | 22.30 | 0.19 | 0.86% | 21.50 | 23.55 | 683128 | 154743 | 12.92% |
| 2024-11-13 | 22.00 | 22.11 | -0.72 | -3.15% | 21.12 | 22.33 | 521873 | 113725 | 9.87% |
| 2024-11-12 | 23.34 | 22.83 | 0.28 | 1.24% | 22.51 | 24.59 | 809211 | 189613 | 15.30% |
| 2024-11-11 | 22.00 | 22.55 | 0.45 | 2.04% | 21.76 | 22.95 | 570626 | 128127 | 10.79% |
| 2024-11-08 | 23.00 | 22.10 | -0.41 | -1.82% | 22.00 | 23.68 | 811740 | 185350 | 15.35% |
| 2024-11-07 | 21.06 | 22.51 | 0.71 | 3.26% | 20.80 | 22.96 | 892184 | 196727 | 16.87% |
| 2024-11-06 | 20.63 | 21.80 | 1.11 | 5.36% | 20.34 | 23.76 | 1061505 | 232193 | 20.07% |
| 2024-11-05 | 19.25 | 20.69 | 1.50 | 7.82% | 19.25 | 20.87 | 660052 | 134477 | 12.48% |
| 2024-11-04 | 18.44 | 19.19 | 0.65 | 3.51% | 18.44 | 19.43 | 461201 | 87298 | 8.72% |
| 2024-11-01 | 22.58 | 18.54 | -4.48 | -19.46% | 18.42 | 22.74 | 989465 | 200430 | 18.71% |
| 2024-10-31 | 22.00 | 23.02 | 1.14 | 5.21% | 21.36 | 23.51 | 1058213 | 241049 | 20.01% |
| 2024-10-30 | 21.75 | 21.88 | -0.36 | -1.62% | 20.65 | 22.00 | 704870 | 150858 | 13.33% |
| 2024-10-29 | 22.10 | 22.24 | -0.06 | -0.27% | 21.81 | 23.16 | 802345 | 180760 | 15.17% |
| 2024-10-28 | 21.29 | 22.30 | 0.70 | 3.24% | 21.02 | 22.48 | 776587 | 169417 | 14.68% |
| 2024-10-25 | 22.21 | 21.60 | -0.30 | -1.37% | 21.40 | 22.50 | 706627 | 154289 | 13.36% |
| 2024-10-24 | 21.81 | 21.90 | -0.63 | -2.80% | 21.20 | 22.12 | 678823 | 146973 | 12.84% |
| 2024-10-23 | 22.80 | 22.53 | -1.23 | -5.18% | 21.84 | 24.88 | 1042455 | 240785 | 19.71% |
| 2024-10-22 | 27.04 | 23.76 | -4.84 | -16.92% | 23.58 | 27.19 | 1521696 | 387156 | 28.77% |
| 2024-10-21 | 25.62 | 28.60 | 3.90 | 15.79% | 24.50 | 29.64 | 1816159 | 486440 | 34.34% |
| 2024-10-18 | 23.10 | 24.70 | 0.84 | 3.52% | 22.52 | 26.60 | 1627073 | 397461 | 30.77% |
| 2024-10-17 | 23.20 | 23.86 | 1.00 | 4.37% | 21.26 | 24.82 | 1584890 | 367678 | 29.97% |
| 2024-10-16 | 22.70 | 22.86 | -2.09 | -8.38% | 21.60 | 23.87 | 1511614 | 344637 | 28.58% |
| 2024-10-15 | 21.21 | 24.95 | 2.63 | 11.78% | 21.20 | 26.70 | 2254658 | 544493 | 42.63% |
| 2024-10-14 | 24.78 | 22.32 | 1.67 | 8.09% | 20.88 | 24.78 | 2385208 | 551670 | 45.10% |
| 2024-10-11 | 17.50 | 20.65 | 3.44 | 19.99% | 17.50 | 20.65 | 1112697 | 226322 | 21.04% |
| 2024-10-10 | 16.33 | 17.21 | 1.06 | 6.56% | 13.02 | 18.84 | 1346950 | 220595 | 25.47% |
| 2024-10-09 | 15.13 | 16.15 | 0.00 | 0.00% | 14.88 | 19.00 | 1415808 | 241489 | 26.77% |
| 2024-10-08 | 16.15 | 16.15 | 2.69 | 19.99% | 15.00 | 16.15 | 987981 | 158020 | 18.68% |
| 2024-09-30 | 12.12 | 13.46 | 2.24 | 19.96% | 11.70 | 13.46 | 953173 | 121739 | 18.02% |
| 2024-09-27 | 10.78 | 11.22 | 0.60 | 5.65% | 10.73 | 11.46 | 696365 | 76885 | 13.17% |
| 2024-09-26 | 10.50 | 10.62 | -0.14 | -1.30% | 10.27 | 10.68 | 676998 | 70794 | 12.80% |
| 2024-09-25 | 9.76 | 10.76 | 1.09 | 11.27% | 9.66 | 11.35 | 838072 | 87528 | 15.85% |
| 2024-09-24 | 9.05 | 9.67 | 0.65 | 7.21% | 9.00 | 9.68 | 500204 | 47089 | 9.46% |
| 2024-09-23 | 8.99 | 9.02 | 0.07 | 0.78% | 8.87 | 9.17 | 188730 | 17092 | 3.57% |
| 2024-09-20 | 8.95 | 8.95 | 0.00 | 0.00% | 8.86 | 9.13 | 194001 | 17442 | 3.67% |
| 2024-09-19 | 8.74 | 8.95 | 0.32 | 3.71% | 8.68 | 9.05 | 216231 | 19245 | 4.09% |
| 2024-09-18 | 8.55 | 8.63 | -0.17 | -1.93% | 8.39 | 8.75 | 190194 | 16279 | 3.60% |
| 2024-09-13 | 9.11 | 8.80 | -0.36 | -3.93% | 8.79 | 9.16 | 236041 | 21065 | 4.46% |
| 2024-09-12 | 8.98 | 9.16 | 0.26 | 2.92% | 8.98 | 9.28 | 302414 | 27676 | 5.72% |
| 2024-09-11 | 8.98 | 8.90 | -0.17 | -1.87% | 8.84 | 9.05 | 155376 | 13851 | 2.94% |
| 2024-09-10 | 8.88 | 9.07 | 0.20 | 2.25% | 8.63 | 9.09 | 259495 | 23003 | 4.91% |
| 2024-09-09 | 8.81 | 8.87 | -0.09 | -1.00% | 8.69 | 9.03 | 259115 | 22996 | 4.90% |
| 2024-09-06 | 9.22 | 8.96 | -0.20 | -2.18% | 8.92 | 9.52 | 459533 | 42488 | 8.69% |
| 2024-09-05 | 9.11 | 9.16 | 0.32 | 3.62% | 9.01 | 9.56 | 555415 | 51556 | 10.50% |
| 2024-09-04 | 8.82 | 8.84 | -0.12 | -1.34% | 8.79 | 9.00 | 219049 | 19443 | 4.14% |
| 2024-09-03 | 9.05 | 8.96 | 0.16 | 1.82% | 8.75 | 9.17 | 285958 | 25536 | 5.41% |
| 2024-09-02 | 8.93 | 8.80 | -0.14 | -1.57% | 8.79 | 9.17 | 311306 | 27859 | 5.89% |
| 2024-08-30 | 8.52 | 8.94 | 0.41 | 4.81% | 8.48 | 9.23 | 415839 | 37207 | 7.86% |
| 2024-08-29 | 8.36 | 8.53 | 0.23 | 2.77% | 8.32 | 8.61 | 254752 | 21589 | 4.82% |
| 2024-08-28 | 8.30 | 8.30 | -0.12 | -1.43% | 8.18 | 8.46 | 238305 | 19832 | 4.50% |
| 2024-08-27 | 8.84 | 8.42 | -0.46 | -5.18% | 8.37 | 9.00 | 404708 | 34962 | 7.65% |
| 2024-08-26 | 8.96 | 8.88 | -0.25 | -2.74% | 8.75 | 9.24 | 407190 | 36153 | 7.70% |
| 2024-08-23 | 8.88 | 9.13 | 0.21 | 2.35% | 8.83 | 9.43 | 556240 | 50767 | 10.51% |
| 2024-08-22 | 9.50 | 8.92 | -0.82 | -8.42% | 8.89 | 9.98 | 707574 | 65810 | 13.37% |
| 2024-08-21 | 9.22 | 9.74 | 0.19 | 1.99% | 9.18 | 10.32 | 938599 | 92533 | 17.74% |
| 2024-08-20 | 9.99 | 9.55 | 0.05 | 0.53% | 9.40 | 10.38 | 1178910 | 117566 | 22.28% |
| 2024-08-19 | 8.60 | 9.50 | 1.58 | 19.95% | 8.60 | 9.50 | 370735 | 34679 | 7.01% |
| 2024-08-16 | 7.93 | 7.92 | -0.03 | -0.38% | 7.91 | 8.02 | 67760 | 5392 | 1.28% |
| 2024-08-15 | 7.78 | 7.95 | 0.18 | 2.32% | 7.72 | 7.95 | 67467 | 5321 | 1.28% |