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 | 32.00 | 30.64 | -1.46 | -4.55% | 30.02 | 32.12 | 358225 | 110950 | 14.43% |
| 2024-11-20 | 29.76 | 32.10 | 2.57 | 8.70% | 29.31 | 32.45 | 503748 | 156108 | 20.29% |
| 2024-11-19 | 26.00 | 29.53 | 3.56 | 13.71% | 24.90 | 30.69 | 405971 | 110817 | 16.35% |
| 2024-11-18 | 27.30 | 25.97 | -0.87 | -3.24% | 25.10 | 27.60 | 260042 | 68211 | 10.48% |
| 2024-11-15 | 29.51 | 26.84 | -2.96 | -9.93% | 26.50 | 30.36 | 385176 | 109224 | 15.52% |
| 2024-11-14 | 30.75 | 29.80 | -1.03 | -3.34% | 29.55 | 32.60 | 320042 | 99979 | 12.89% |
| 2024-11-13 | 29.98 | 30.83 | 1.37 | 4.65% | 28.96 | 30.99 | 294171 | 88887 | 11.85% |
| 2024-11-12 | 30.59 | 29.46 | -1.43 | -4.63% | 28.88 | 31.00 | 267344 | 80160 | 10.77% |
| 2024-11-11 | 31.43 | 30.89 | -0.66 | -2.09% | 29.78 | 31.88 | 338031 | 103687 | 13.62% |
| 2024-11-08 | 29.45 | 31.55 | 1.33 | 4.40% | 29.20 | 33.65 | 410129 | 129966 | 16.52% |
| 2024-11-07 | 29.50 | 30.22 | 0.98 | 3.35% | 29.20 | 31.09 | 328227 | 98891 | 13.22% |
| 2024-11-06 | 28.25 | 29.24 | 1.39 | 4.99% | 28.25 | 32.38 | 478317 | 143475 | 19.27% |
| 2024-11-05 | 25.80 | 27.85 | 1.77 | 6.79% | 25.50 | 27.86 | 344244 | 93087 | 13.87% |
| 2024-11-04 | 26.00 | 26.08 | -0.52 | -1.95% | 23.43 | 26.75 | 296249 | 75611 | 11.93% |
| 2024-11-01 | 25.83 | 26.60 | 0.94 | 3.66% | 25.58 | 27.82 | 411283 | 109522 | 16.57% |
| 2024-10-31 | 25.60 | 25.66 | -0.24 | -0.93% | 24.82 | 26.59 | 308536 | 79405 | 12.43% |
| 2024-10-30 | 24.20 | 25.90 | 1.20 | 4.86% | 23.52 | 25.90 | 309300 | 77002 | 12.46% |
| 2024-10-29 | 25.60 | 24.70 | -1.28 | -4.93% | 24.10 | 27.86 | 383149 | 98129 | 15.44% |
| 2024-10-28 | 24.90 | 25.98 | 0.67 | 2.65% | 24.90 | 26.44 | 270536 | 70156 | 10.90% |
| 2024-10-25 | 24.80 | 25.31 | 0.49 | 1.97% | 24.80 | 26.25 | 314672 | 80633 | 12.68% |
| 2024-10-24 | 26.78 | 24.82 | -2.31 | -8.51% | 24.65 | 27.00 | 328229 | 82884 | 13.22% |
| 2024-10-23 | 25.49 | 27.13 | 1.00 | 3.83% | 25.49 | 28.66 | 405717 | 110044 | 16.34% |
| 2024-10-22 | 27.50 | 26.13 | -2.25 | -7.93% | 25.60 | 27.82 | 480087 | 128515 | 19.34% |
| 2024-10-21 | 25.50 | 28.38 | 3.25 | 12.93% | 25.20 | 28.99 | 577175 | 159036 | 23.25% |
| 2024-10-18 | 24.50 | 25.13 | 0.65 | 2.66% | 23.23 | 26.34 | 518966 | 128875 | 20.91% |
| 2024-10-17 | 24.95 | 24.48 | 1.79 | 7.89% | 23.53 | 26.50 | 588991 | 146781 | 23.73% |
| 2024-10-16 | 20.80 | 22.69 | 1.17 | 5.44% | 20.64 | 22.87 | 376239 | 83278 | 15.16% |
| 2024-10-15 | 20.90 | 21.52 | 0.34 | 1.61% | 20.60 | 23.99 | 444489 | 98721 | 17.91% |
| 2024-10-14 | 19.92 | 21.18 | 1.18 | 5.90% | 18.76 | 21.24 | 308833 | 62983 | 12.44% |
| 2024-10-11 | 20.98 | 20.00 | -1.48 | -6.89% | 19.59 | 21.54 | 288873 | 58722 | 11.64% |
| 2024-10-10 | 22.00 | 21.48 | 0.33 | 1.56% | 19.58 | 22.20 | 397939 | 82524 | 16.03% |
| 2024-10-09 | 21.81 | 21.15 | -1.81 | -7.88% | 20.67 | 24.02 | 513157 | 113026 | 20.67% |
| 2024-10-08 | 22.96 | 22.96 | 3.83 | 20.02% | 20.00 | 22.96 | 518638 | 115238 | 20.89% |
| 2024-09-30 | 17.00 | 19.13 | 3.19 | 20.01% | 16.80 | 19.13 | 529028 | 95560 | 21.31% |
| 2024-09-27 | 14.64 | 15.94 | 1.51 | 10.46% | 14.64 | 16.23 | 489471 | 75027 | 19.72% |
| 2024-09-26 | 14.16 | 14.43 | 0.02 | 0.14% | 14.16 | 14.79 | 352102 | 51064 | 14.18% |
| 2024-09-25 | 14.90 | 14.41 | -0.46 | -3.09% | 14.38 | 15.20 | 365162 | 54105 | 14.71% |
| 2024-09-24 | 15.00 | 14.87 | -0.43 | -2.81% | 14.47 | 15.23 | 361616 | 53794 | 14.57% |
| 2024-09-23 | 14.62 | 15.30 | 0.37 | 2.48% | 14.21 | 15.54 | 372674 | 55751 | 15.01% |
| 2024-09-20 | 15.30 | 14.93 | -0.19 | -1.26% | 14.74 | 15.79 | 332981 | 50937 | 13.41% |
| 2024-09-19 | 15.00 | 15.12 | 0.34 | 2.30% | 14.61 | 15.38 | 279278 | 42090 | 11.25% |
| 2024-09-18 | 14.66 | 14.78 | 0.00 | 0.00% | 14.23 | 14.95 | 241757 | 35393 | 9.74% |
| 2024-09-13 | 15.00 | 14.78 | -0.16 | -1.07% | 14.70 | 15.66 | 418852 | 63218 | 16.87% |
| 2024-09-12 | 14.23 | 14.94 | 0.86 | 6.11% | 14.23 | 15.30 | 415892 | 61466 | 16.75% |
| 2024-09-11 | 13.77 | 14.08 | 0.12 | 0.86% | 13.52 | 14.44 | 262297 | 36924 | 10.57% |
| 2024-09-10 | 13.68 | 13.96 | 0.39 | 2.87% | 13.30 | 14.40 | 347301 | 48460 | 13.99% |
| 2024-09-09 | 13.57 | 13.57 | -0.26 | -1.88% | 12.90 | 13.87 | 367641 | 49474 | 14.81% |
| 2024-09-06 | 14.50 | 13.83 | -0.47 | -3.29% | 13.75 | 15.86 | 526681 | 76446 | 21.22% |
| 2024-09-05 | 13.42 | 14.30 | 0.87 | 6.48% | 13.42 | 14.62 | 428230 | 59850 | 17.25% |
| 2024-09-04 | 13.28 | 13.43 | -0.06 | -0.44% | 12.88 | 13.74 | 251378 | 33471 | 10.13% |
| 2024-09-03 | 13.03 | 13.49 | 0.46 | 3.53% | 12.80 | 13.64 | 312862 | 41666 | 12.60% |
| 2024-09-02 | 13.58 | 13.03 | -0.36 | -2.69% | 12.98 | 14.14 | 361934 | 48500 | 14.58% |
| 2024-08-30 | 12.32 | 13.39 | 1.22 | 10.02% | 12.32 | 13.96 | 514598 | 68731 | 20.73% |
| 2024-08-29 | 11.83 | 12.17 | 0.50 | 4.28% | 11.53 | 12.55 | 294504 | 35688 | 11.86% |
| 2024-08-28 | 12.00 | 11.67 | -0.70 | -5.66% | 11.46 | 12.16 | 267269 | 31451 | 11.35% |
| 2024-08-27 | 11.88 | 12.37 | 0.43 | 3.60% | 11.70 | 12.84 | 375151 | 46356 | 15.93% |
| 2024-08-26 | 11.64 | 11.94 | 0.21 | 1.79% | 11.41 | 12.13 | 262721 | 30964 | 11.16% |
| 2024-08-23 | 12.04 | 11.73 | -0.36 | -2.98% | 11.49 | 12.21 | 288832 | 34220 | 12.27% |
| 2024-08-22 | 13.10 | 12.09 | -1.41 | -10.44% | 11.85 | 13.36 | 521358 | 65131 | 22.14% |
| 2024-08-21 | 11.16 | 13.50 | 2.25 | 20.00% | 11.15 | 13.50 | 362960 | 46298 | 15.42% |
| 2024-08-20 | 11.03 | 11.25 | 0.23 | 2.09% | 10.81 | 11.51 | 202520 | 22650 | 8.60% |
| 2024-08-19 | 11.09 | 11.02 | -0.01 | -0.09% | 10.82 | 11.33 | 140538 | 15579 | 5.97% |
| 2024-08-16 | 11.58 | 11.03 | -0.55 | -4.75% | 11.03 | 11.78 | 200032 | 22762 | 8.50% |
| 2024-08-15 | 11.42 | 11.58 | 0.09 | 0.78% | 11.28 | 11.72 | 144282 | 16646 | 6.13% |
| 2024-08-14 | 11.25 | 11.49 | 0.23 | 2.04% | 11.17 | 11.64 | 166866 | 19162 | 7.09% |
| 2024-08-13 | 11.32 | 11.26 | 0.03 | 0.27% | 11.00 | 11.32 | 108877 | 12131 | 4.62% |