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 | 27.93 | 25.89 | -2.30 | -8.16% | 25.63 | 27.93 | 331551 | 87995 | 22.11% |
| 2024-11-20 | 22.83 | 28.19 | 4.70 | 20.01% | 22.83 | 28.19 | 323243 | 83934 | 21.56% |
| 2024-11-19 | 25.62 | 23.49 | 2.14 | 10.02% | 22.88 | 25.62 | 316658 | 76501 | 21.12% |
| 2024-11-06 | 21.20 | 21.35 | 0.38 | 1.81% | 21.08 | 22.50 | 123382 | 26931 | 8.23% |
| 2024-11-05 | 20.45 | 20.97 | 0.55 | 2.69% | 20.23 | 21.12 | 81113 | 16865 | 5.41% |
| 2024-11-04 | 20.00 | 20.42 | 0.24 | 1.19% | 19.94 | 20.54 | 60145 | 12215 | 4.01% |
| 2024-11-01 | 21.45 | 20.18 | -1.27 | -5.92% | 20.05 | 21.50 | 99792 | 20481 | 6.66% |
| 2024-10-31 | 21.42 | 21.45 | -0.01 | -0.05% | 21.09 | 21.67 | 88926 | 19029 | 5.93% |
| 2024-10-30 | 21.40 | 21.46 | -0.17 | -0.79% | 20.96 | 21.68 | 79348 | 16870 | 5.29% |
| 2024-10-29 | 22.80 | 21.63 | -1.20 | -5.26% | 21.58 | 22.90 | 116592 | 25726 | 7.78% |
| 2024-10-28 | 23.08 | 22.83 | -0.25 | -1.08% | 22.60 | 23.49 | 115149 | 26485 | 7.68% |
| 2024-10-25 | 22.85 | 23.08 | 0.67 | 2.99% | 22.85 | 23.95 | 144288 | 33635 | 9.62% |
| 2024-10-24 | 23.08 | 22.41 | -0.69 | -2.99% | 22.00 | 23.08 | 115311 | 25881 | 7.69% |
| 2024-10-23 | 21.55 | 23.10 | 1.30 | 5.96% | 21.55 | 23.44 | 197094 | 44870 | 13.14% |
| 2024-10-22 | 21.97 | 21.80 | -0.39 | -1.76% | 21.31 | 22.68 | 125949 | 27662 | 8.40% |
| 2024-10-21 | 20.60 | 22.19 | 2.03 | 10.07% | 20.31 | 22.86 | 179834 | 38702 | 11.99% |
| 2024-10-18 | 19.36 | 20.16 | 0.76 | 3.92% | 19.36 | 20.62 | 101130 | 20223 | 6.74% |
| 2024-10-17 | 19.53 | 19.40 | -0.03 | -0.15% | 19.32 | 19.99 | 62184 | 12240 | 4.15% |
| 2024-10-16 | 19.40 | 19.43 | -0.49 | -2.46% | 19.20 | 19.88 | 80581 | 15736 | 5.37% |
| 2024-10-15 | 19.88 | 19.92 | -0.27 | -1.34% | 19.58 | 20.83 | 109954 | 22314 | 7.33% |
| 2024-10-14 | 19.60 | 20.19 | 0.62 | 3.17% | 19.25 | 20.21 | 81700 | 16225 | 5.45% |
| 2024-10-11 | 20.35 | 19.57 | -1.17 | -5.64% | 19.20 | 20.52 | 115089 | 22833 | 7.68% |
| 2024-10-10 | 21.00 | 20.74 | 0.05 | 0.24% | 20.16 | 21.68 | 114653 | 24028 | 7.65% |
| 2024-10-09 | 23.00 | 20.69 | -3.81 | -15.55% | 20.68 | 23.00 | 183817 | 40671 | 12.26% |
| 2024-10-08 | 24.00 | 24.50 | 3.81 | 18.41% | 21.51 | 24.53 | 274770 | 63288 | 18.32% |
| 2024-09-30 | 18.57 | 20.69 | 2.53 | 13.93% | 18.21 | 21.38 | 232347 | 45363 | 15.49% |
| 2024-09-27 | 17.39 | 18.16 | 1.06 | 6.20% | 17.19 | 18.40 | 163889 | 29175 | 10.93% |
| 2024-09-26 | 16.86 | 17.10 | 0.25 | 1.48% | 16.51 | 17.12 | 124702 | 20965 | 8.32% |
| 2024-09-25 | 16.66 | 16.85 | 0.37 | 2.25% | 16.50 | 17.59 | 161529 | 27530 | 10.77% |
| 2024-09-24 | 16.01 | 16.48 | 0.55 | 3.45% | 15.75 | 16.51 | 129590 | 20957 | 8.64% |
| 2024-09-23 | 15.80 | 15.93 | 0.21 | 1.34% | 15.63 | 16.16 | 87858 | 14053 | 5.86% |
| 2024-09-20 | 16.00 | 15.72 | -0.22 | -1.38% | 15.53 | 16.21 | 82714 | 13046 | 5.52% |
| 2024-09-19 | 15.98 | 15.94 | 0.12 | 0.76% | 15.66 | 16.12 | 83259 | 13254 | 5.55% |
| 2024-09-18 | 15.86 | 15.82 | -0.13 | -0.82% | 15.45 | 15.97 | 74085 | 11657 | 4.94% |
| 2024-09-13 | 16.85 | 15.95 | -0.83 | -4.95% | 15.91 | 16.94 | 123862 | 20031 | 8.26% |
| 2024-09-12 | 17.70 | 16.78 | -1.11 | -6.20% | 16.72 | 17.96 | 185870 | 32096 | 12.40% |
| 2024-09-11 | 16.99 | 17.89 | 0.59 | 3.41% | 16.99 | 18.66 | 221645 | 39333 | 14.78% |
| 2024-09-10 | 17.88 | 17.30 | -0.62 | -3.46% | 17.01 | 18.14 | 137768 | 23913 | 9.19% |
| 2024-09-09 | 18.35 | 17.92 | -0.89 | -4.73% | 17.38 | 18.47 | 226984 | 40577 | 15.14% |
| 2024-09-06 | 19.35 | 18.81 | -1.07 | -5.38% | 18.75 | 20.43 | 298574 | 58493 | 19.91% |
| 2024-09-05 | 20.23 | 19.88 | -0.09 | -0.45% | 19.50 | 21.95 | 398862 | 82609 | 26.60% |
| 2024-09-04 | 16.36 | 19.97 | 3.33 | 20.01% | 16.36 | 19.97 | 221169 | 41963 | 14.75% |
| 2024-09-03 | 16.10 | 16.64 | 0.66 | 4.13% | 15.98 | 16.95 | 119119 | 19633 | 7.94% |
| 2024-09-02 | 16.10 | 15.98 | -0.28 | -1.72% | 15.94 | 16.54 | 76195 | 12346 | 5.08% |
| 2024-08-30 | 16.40 | 16.26 | -0.14 | -0.85% | 16.14 | 16.55 | 109357 | 17856 | 7.29% |
| 2024-08-29 | 14.98 | 16.40 | 1.64 | 11.11% | 14.86 | 17.30 | 141550 | 22749 | 9.44% |
| 2024-08-28 | 14.73 | 14.76 | -0.01 | -0.07% | 14.40 | 14.98 | 41604 | 6110 | 2.77% |
| 2024-08-27 | 15.28 | 14.77 | -0.63 | -4.09% | 14.71 | 15.30 | 63720 | 9485 | 4.25% |
| 2024-08-26 | 15.16 | 15.40 | 0.32 | 2.12% | 15.16 | 15.98 | 74250 | 11543 | 4.95% |
| 2024-08-23 | 15.77 | 15.08 | -0.92 | -5.75% | 15.02 | 15.85 | 91786 | 14006 | 6.12% |
| 2024-08-22 | 16.20 | 16.00 | -0.58 | -3.50% | 16.00 | 16.89 | 124723 | 20476 | 8.32% |
| 2024-08-21 | 15.39 | 16.58 | 0.97 | 6.21% | 15.28 | 16.83 | 154596 | 25301 | 10.31% |
| 2024-08-20 | 15.50 | 15.61 | -0.13 | -0.83% | 15.36 | 16.24 | 65196 | 10312 | 4.35% |
| 2024-08-19 | 15.76 | 15.74 | -0.20 | -1.25% | 15.65 | 16.40 | 70534 | 11269 | 4.70% |
| 2024-08-16 | 16.09 | 15.94 | 0.14 | 0.89% | 15.32 | 16.30 | 99644 | 15697 | 6.65% |
| 2024-08-15 | 16.97 | 15.80 | 0.41 | 2.66% | 15.76 | 17.00 | 128851 | 20915 | 8.59% |
| 2024-08-14 | 15.48 | 15.39 | -0.21 | -1.35% | 15.26 | 15.94 | 74227 | 11568 | 4.95% |
| 2024-08-13 | 14.98 | 15.60 | 0.60 | 4.00% | 14.55 | 15.90 | 83744 | 12771 | 5.58% |