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 | 27.86 | 27.16 | -2.01 | -6.89% | 26.50 | 27.86 | 539396 | 146126 | 32.82% |
| 2024-11-20 | 25.15 | 29.17 | 3.04 | 11.63% | 25.15 | 30.00 | 688322 | 194782 | 41.88% |
| 2024-11-19 | 25.00 | 26.13 | -2.15 | -7.60% | 23.80 | 26.50 | 549409 | 138402 | 33.43% |
| 2024-11-18 | 29.00 | 28.28 | 0.50 | 1.80% | 26.51 | 30.50 | 618561 | 177965 | 37.64% |
| 2024-11-15 | 26.22 | 27.78 | 1.23 | 4.63% | 25.44 | 29.63 | 625368 | 172982 | 38.05% |
| 2024-11-14 | 29.55 | 26.55 | -2.33 | -8.07% | 26.20 | 30.63 | 571833 | 163648 | 34.79% |
| 2024-11-13 | 28.22 | 28.88 | 1.61 | 5.90% | 27.24 | 30.00 | 632523 | 181238 | 38.48% |
| 2024-11-12 | 29.10 | 27.27 | -2.93 | -9.70% | 26.75 | 31.20 | 679519 | 194844 | 41.34% |
| 2024-11-11 | 27.59 | 30.20 | 2.61 | 9.46% | 26.73 | 31.50 | 875810 | 258034 | 53.29% |
| 2024-11-08 | 27.59 | 27.59 | 4.60 | 20.01% | 27.59 | 27.59 | 230627 | 63629 | 14.03% |
| 2024-11-07 | 25.48 | 22.99 | 1.76 | 8.29% | 22.60 | 25.48 | 843667 | 202323 | 51.33% |
| 2024-11-06 | 20.00 | 21.23 | 3.54 | 20.01% | 20.00 | 21.23 | 172026 | 36274 | 10.47% |
| 2024-11-05 | 17.11 | 17.69 | 0.54 | 3.15% | 17.09 | 17.76 | 179741 | 31405 | 10.94% |
| 2024-11-04 | 16.85 | 17.15 | 0.46 | 2.76% | 16.70 | 17.30 | 133450 | 22786 | 8.12% |
| 2024-11-01 | 18.05 | 16.69 | -1.68 | -9.15% | 16.58 | 18.08 | 252612 | 43264 | 15.37% |
| 2024-10-31 | 18.06 | 18.37 | 0.57 | 3.20% | 17.78 | 18.67 | 282979 | 51594 | 17.22% |
| 2024-10-30 | 17.05 | 17.80 | 0.33 | 1.89% | 17.04 | 18.25 | 264194 | 46934 | 16.07% |
| 2024-10-29 | 18.36 | 17.47 | -1.91 | -9.86% | 17.44 | 18.73 | 390025 | 70051 | 23.73% |
| 2024-10-28 | 18.49 | 19.38 | 0.78 | 4.19% | 18.49 | 20.49 | 504589 | 98431 | 30.70% |
| 2024-10-25 | 18.99 | 18.60 | 1.00 | 5.68% | 18.12 | 20.76 | 569174 | 108713 | 34.63% |
| 2024-10-24 | 16.72 | 17.60 | 1.02 | 6.15% | 16.13 | 17.97 | 419937 | 72915 | 25.55% |
| 2024-10-23 | 16.33 | 16.58 | -0.16 | -0.96% | 16.33 | 17.16 | 236897 | 39655 | 14.41% |
| 2024-10-22 | 17.44 | 16.74 | -0.20 | -1.18% | 16.38 | 17.50 | 316752 | 53281 | 19.27% |
| 2024-10-21 | 15.84 | 16.94 | 1.20 | 7.62% | 15.76 | 17.13 | 321351 | 53445 | 19.55% |
| 2024-10-18 | 14.81 | 15.74 | 0.82 | 5.50% | 14.75 | 16.16 | 231763 | 36001 | 14.10% |
| 2024-10-17 | 15.10 | 14.92 | -0.08 | -0.53% | 14.90 | 15.50 | 128326 | 19537 | 7.81% |
| 2024-10-16 | 14.84 | 15.00 | -0.27 | -1.77% | 14.82 | 15.56 | 124583 | 18749 | 7.58% |
| 2024-10-15 | 15.00 | 15.27 | 0.08 | 0.53% | 14.75 | 15.92 | 184839 | 28411 | 11.25% |
| 2024-10-14 | 14.57 | 15.19 | 0.79 | 5.49% | 14.39 | 15.36 | 135069 | 20104 | 8.22% |
| 2024-10-11 | 15.51 | 14.40 | -1.11 | -7.16% | 14.14 | 15.51 | 162938 | 23887 | 9.91% |
| 2024-10-10 | 16.00 | 15.51 | 0.00 | 0.00% | 15.39 | 16.45 | 168746 | 26704 | 10.27% |
| 2024-10-09 | 16.82 | 15.51 | -2.49 | -13.83% | 15.46 | 17.35 | 256980 | 42310 | 15.64% |
| 2024-10-08 | 18.00 | 18.00 | 2.99 | 19.92% | 15.84 | 18.00 | 337664 | 57649 | 20.54% |
| 2024-09-30 | 13.53 | 15.01 | 2.17 | 16.90% | 13.26 | 15.16 | 272582 | 38683 | 16.58% |
| 2024-09-27 | 12.01 | 12.84 | 1.18 | 10.12% | 11.88 | 13.11 | 183207 | 22858 | 11.15% |
| 2024-09-26 | 11.41 | 11.66 | 0.25 | 2.19% | 11.25 | 11.66 | 97379 | 11193 | 5.92% |
| 2024-09-25 | 11.23 | 11.41 | 0.27 | 2.42% | 11.21 | 11.74 | 131016 | 15077 | 7.97% |
| 2024-09-24 | 10.85 | 11.14 | 0.24 | 2.20% | 10.50 | 11.20 | 124208 | 13541 | 7.56% |
| 2024-09-23 | 10.86 | 10.90 | 0.11 | 1.02% | 10.66 | 10.99 | 60294 | 6556 | 3.67% |
| 2024-09-20 | 11.25 | 10.79 | -0.42 | -3.75% | 10.71 | 11.26 | 85907 | 9335 | 5.23% |
| 2024-09-19 | 11.08 | 11.21 | 0.20 | 1.82% | 10.85 | 11.31 | 94024 | 10462 | 5.72% |
| 2024-09-18 | 10.98 | 11.01 | -0.14 | -1.26% | 10.90 | 11.30 | 87397 | 9677 | 5.32% |
| 2024-09-13 | 11.42 | 11.15 | -1.48 | -11.72% | 11.15 | 11.99 | 214129 | 24451 | 13.03% |
| 2024-09-12 | 12.99 | 12.63 | -0.41 | -3.14% | 12.61 | 13.26 | 121980 | 15730 | 7.42% |
| 2024-09-11 | 13.28 | 13.04 | -0.31 | -2.32% | 13.01 | 13.55 | 131620 | 17469 | 8.01% |
| 2024-09-10 | 13.20 | 13.35 | 0.20 | 1.52% | 12.99 | 13.41 | 143228 | 18930 | 8.71% |
| 2024-09-09 | 13.08 | 13.15 | -0.19 | -1.42% | 12.82 | 13.33 | 101817 | 13347 | 6.19% |
| 2024-09-06 | 13.49 | 13.34 | -0.45 | -3.26% | 13.26 | 13.92 | 183724 | 24793 | 11.18% |
| 2024-09-05 | 13.58 | 13.79 | 0.28 | 2.07% | 13.30 | 14.38 | 305559 | 42366 | 18.59% |
| 2024-09-04 | 12.60 | 13.51 | 0.97 | 7.74% | 12.47 | 14.45 | 298248 | 40441 | 18.15% |
| 2024-09-03 | 12.23 | 12.54 | 0.37 | 3.04% | 12.17 | 12.64 | 79876 | 9951 | 4.86% |
| 2024-09-02 | 12.42 | 12.17 | -0.25 | -2.01% | 12.15 | 12.85 | 93072 | 11623 | 5.66% |
| 2024-08-30 | 12.21 | 12.42 | 0.16 | 1.31% | 12.15 | 12.73 | 97366 | 12158 | 5.92% |
| 2024-08-29 | 11.88 | 12.26 | 0.38 | 3.20% | 11.73 | 12.40 | 84332 | 10277 | 5.13% |
| 2024-08-28 | 11.99 | 11.88 | -0.15 | -1.25% | 11.71 | 12.21 | 54437 | 6492 | 3.31% |
| 2024-08-27 | 12.53 | 12.03 | -0.61 | -4.83% | 12.00 | 12.60 | 83604 | 10161 | 5.09% |
| 2024-08-26 | 11.99 | 12.64 | 0.50 | 4.12% | 11.99 | 12.92 | 112535 | 14212 | 6.85% |
| 2024-08-23 | 12.33 | 12.14 | -0.37 | -2.96% | 12.03 | 12.67 | 85825 | 10482 | 5.22% |
| 2024-08-22 | 12.90 | 12.51 | -0.58 | -4.43% | 12.47 | 13.02 | 131080 | 16653 | 7.98% |
| 2024-08-21 | 12.13 | 13.09 | 1.08 | 8.99% | 11.93 | 13.20 | 203924 | 26011 | 12.41% |
| 2024-08-20 | 12.29 | 12.01 | -0.32 | -2.60% | 11.96 | 12.42 | 57380 | 6953 | 3.49% |
| 2024-08-19 | 12.76 | 12.33 | -0.30 | -2.38% | 12.32 | 12.76 | 62800 | 7853 | 3.82% |
| 2024-08-16 | 12.85 | 12.63 | -0.20 | -1.56% | 12.62 | 12.99 | 66588 | 8520 | 4.05% |
| 2024-08-15 | 12.57 | 12.83 | 0.18 | 1.42% | 12.41 | 12.95 | 77499 | 9901 | 4.72% |
| 2024-08-14 | 12.86 | 12.65 | -0.20 | -1.56% | 12.62 | 12.99 | 51443 | 6577 | 3.13% |
| 2024-08-13 | 12.78 | 12.85 | 0.15 | 1.18% | 12.54 | 12.97 | 58781 | 7475 | 3.58% |