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 | 21.13 | 21.24 | 0.11 | 0.52% | 20.96 | 21.74 | 272310 | 58107 | 6.56% |
| 2024-11-20 | 20.90 | 21.13 | 0.12 | 0.57% | 20.70 | 21.36 | 256010 | 53987 | 6.17% |
| 2024-11-19 | 20.08 | 21.01 | 1.08 | 5.42% | 19.50 | 21.07 | 317904 | 64855 | 7.66% |
| 2024-11-18 | 21.78 | 19.93 | -1.79 | -8.24% | 19.69 | 22.13 | 432427 | 87929 | 10.42% |
| 2024-11-15 | 22.80 | 21.72 | -1.39 | -6.01% | 21.68 | 23.57 | 421029 | 95240 | 10.15% |
| 2024-11-14 | 23.80 | 23.11 | -0.67 | -2.82% | 23.08 | 24.17 | 324265 | 76950 | 7.82% |
| 2024-11-13 | 23.60 | 23.78 | -0.17 | -0.71% | 23.22 | 24.08 | 306803 | 72439 | 7.40% |
| 2024-11-12 | 25.16 | 23.95 | -0.63 | -2.56% | 23.38 | 25.16 | 565026 | 137145 | 13.62% |
| 2024-11-11 | 23.45 | 24.58 | 0.91 | 3.84% | 23.19 | 24.82 | 592779 | 143846 | 14.29% |
| 2024-11-08 | 24.00 | 23.67 | 0.35 | 1.50% | 23.50 | 24.76 | 627321 | 150946 | 15.12% |
| 2024-11-07 | 22.06 | 23.32 | 0.57 | 2.51% | 22.02 | 23.44 | 520783 | 119440 | 12.55% |
| 2024-11-06 | 23.02 | 22.75 | -0.26 | -1.13% | 22.50 | 23.85 | 598689 | 138971 | 14.43% |
| 2024-11-05 | 21.89 | 23.01 | 1.38 | 6.38% | 21.89 | 23.33 | 552900 | 126718 | 13.33% |
| 2024-11-04 | 20.77 | 21.63 | 0.57 | 2.71% | 20.75 | 21.87 | 406943 | 87243 | 9.81% |
| 2024-11-01 | 24.98 | 21.06 | -4.52 | -17.67% | 21.00 | 24.99 | 898371 | 204919 | 21.65% |
| 2024-10-31 | 25.85 | 25.58 | -0.67 | -2.55% | 25.00 | 27.80 | 1261554 | 328412 | 30.41% |
| 2024-10-30 | 23.30 | 26.25 | 2.43 | 10.20% | 22.63 | 27.27 | 1214765 | 303570 | 29.28% |
| 2024-10-29 | 23.85 | 23.82 | 0.00 | 0.00% | 23.30 | 24.85 | 745568 | 179251 | 17.97% |
| 2024-10-28 | 22.48 | 23.82 | 1.22 | 5.40% | 22.48 | 23.83 | 653452 | 151977 | 15.75% |
| 2024-10-25 | 22.96 | 22.60 | -0.33 | -1.44% | 22.48 | 23.23 | 544400 | 123779 | 13.12% |
| 2024-10-24 | 22.41 | 22.93 | -0.30 | -1.29% | 22.26 | 23.12 | 567995 | 128724 | 13.69% |
| 2024-10-23 | 25.00 | 23.23 | -1.66 | -6.67% | 23.00 | 25.96 | 834992 | 202830 | 20.13% |
| 2024-10-22 | 27.12 | 24.89 | -2.94 | -10.56% | 24.22 | 27.17 | 1045915 | 270002 | 25.21% |
| 2024-10-21 | 26.05 | 27.83 | 1.73 | 6.63% | 25.50 | 28.59 | 1336812 | 359969 | 32.22% |
| 2024-10-18 | 24.20 | 26.10 | 0.80 | 3.16% | 23.54 | 29.25 | 1350874 | 341947 | 32.56% |
| 2024-10-17 | 25.12 | 25.30 | 0.76 | 3.10% | 24.01 | 26.85 | 1321103 | 337606 | 31.84% |
| 2024-10-16 | 25.00 | 24.54 | -0.91 | -3.58% | 23.59 | 26.10 | 1244976 | 306932 | 30.01% |
| 2024-10-15 | 25.00 | 25.45 | -1.50 | -5.57% | 24.40 | 29.91 | 2041072 | 560681 | 49.20% |
| 2024-10-14 | 23.88 | 26.95 | 4.49 | 19.99% | 22.03 | 26.95 | 1846119 | 443641 | 44.50% |
| 2024-10-11 | 17.80 | 22.46 | 3.74 | 19.98% | 17.80 | 22.46 | 1555331 | 330319 | 37.49% |
| 2024-10-10 | 22.00 | 18.72 | -2.23 | -10.64% | 16.92 | 22.55 | 983752 | 191478 | 23.71% |
| 2024-10-09 | 20.90 | 20.95 | 0.21 | 1.01% | 19.29 | 24.88 | 1516314 | 348114 | 36.55% |
| 2024-10-08 | 20.74 | 20.74 | 3.46 | 20.02% | 19.30 | 20.74 | 711566 | 146168 | 17.15% |
| 2024-09-30 | 15.77 | 17.28 | 2.88 | 20.00% | 15.00 | 17.28 | 1000476 | 165335 | 24.12% |
| 2024-09-27 | 13.61 | 14.40 | 0.92 | 6.82% | 13.43 | 14.83 | 834190 | 117314 | 20.11% |
| 2024-09-26 | 13.00 | 13.48 | 0.10 | 0.75% | 12.86 | 14.26 | 863189 | 116058 | 20.81% |
| 2024-09-25 | 12.60 | 13.38 | 0.55 | 4.29% | 12.44 | 14.85 | 972944 | 128242 | 23.45% |
| 2024-09-24 | 11.50 | 12.83 | 1.10 | 9.38% | 11.33 | 13.38 | 841646 | 105831 | 20.29% |
| 2024-09-23 | 11.29 | 11.73 | 0.61 | 5.49% | 11.01 | 12.09 | 587932 | 68368 | 14.17% |
| 2024-09-20 | 11.03 | 11.12 | 0.11 | 1.00% | 10.94 | 11.54 | 489589 | 55221 | 11.80% |
| 2024-09-19 | 10.79 | 11.01 | 0.15 | 1.38% | 10.55 | 11.28 | 398308 | 43635 | 9.60% |
| 2024-09-18 | 10.33 | 10.86 | 0.22 | 2.07% | 10.33 | 10.87 | 280900 | 29864 | 6.77% |
| 2024-09-13 | 10.98 | 10.64 | -0.61 | -5.42% | 10.60 | 11.15 | 445945 | 48307 | 10.75% |
| 2024-09-12 | 10.69 | 11.25 | 0.66 | 6.23% | 10.58 | 11.39 | 579793 | 63847 | 13.98% |
| 2024-09-11 | 10.53 | 10.59 | -0.24 | -2.22% | 10.42 | 10.72 | 299717 | 31660 | 7.22% |
| 2024-09-10 | 10.18 | 10.83 | 0.60 | 5.87% | 9.96 | 10.94 | 454582 | 47722 | 10.96% |
| 2024-09-09 | 10.02 | 10.23 | -0.13 | -1.25% | 9.79 | 10.32 | 270097 | 27194 | 6.51% |
| 2024-09-06 | 10.19 | 10.36 | -0.09 | -0.86% | 10.12 | 10.72 | 386606 | 40137 | 9.32% |
| 2024-09-05 | 10.90 | 10.45 | 0.03 | 0.29% | 10.35 | 11.18 | 450189 | 47882 | 10.85% |
| 2024-09-04 | 10.45 | 10.42 | -0.30 | -2.80% | 10.33 | 11.00 | 481563 | 50871 | 11.61% |
| 2024-09-03 | 10.71 | 10.72 | 0.24 | 2.29% | 10.24 | 11.55 | 676209 | 72992 | 16.30% |
| 2024-09-02 | 10.07 | 10.48 | 0.50 | 5.01% | 10.00 | 11.25 | 564121 | 59308 | 13.60% |
| 2024-08-30 | 9.44 | 9.98 | 0.55 | 5.83% | 9.44 | 10.60 | 539537 | 55141 | 13.01% |
| 2024-08-29 | 9.17 | 9.43 | 0.18 | 1.95% | 9.10 | 9.49 | 92214 | 8622 | 2.22% |
| 2024-08-28 | 9.13 | 9.25 | 0.03 | 0.33% | 8.98 | 9.33 | 85294 | 7796 | 2.06% |
| 2024-08-27 | 9.29 | 9.22 | -0.12 | -1.28% | 9.18 | 9.75 | 112158 | 10471 | 2.70% |
| 2024-08-26 | 9.50 | 9.34 | -0.26 | -2.71% | 9.25 | 9.55 | 104361 | 9765 | 2.52% |
| 2024-08-23 | 9.15 | 9.60 | 0.54 | 5.96% | 9.15 | 9.63 | 174618 | 16530 | 4.21% |
| 2024-08-22 | 9.23 | 9.06 | -0.22 | -2.37% | 9.03 | 9.64 | 99327 | 9218 | 2.39% |
| 2024-08-21 | 9.39 | 9.28 | -0.24 | -2.52% | 9.25 | 9.58 | 90231 | 8469 | 2.17% |
| 2024-08-20 | 9.80 | 9.52 | -0.47 | -4.70% | 9.48 | 9.85 | 171055 | 16412 | 4.12% |
| 2024-08-19 | 9.45 | 9.99 | 0.69 | 7.42% | 9.35 | 10.20 | 263202 | 25919 | 6.34% |
| 2024-08-16 | 9.23 | 9.30 | 0.07 | 0.76% | 9.20 | 9.45 | 60531 | 5639 | 1.46% |
| 2024-08-15 | 9.08 | 9.23 | 0.14 | 1.54% | 8.99 | 9.36 | 78245 | 7228 | 1.89% |
| 2024-08-14 | 9.08 | 9.09 | -0.01 | -0.11% | 9.04 | 9.17 | 34332 | 3126 | 0.83% |
| 2024-08-13 | 9.06 | 9.10 | 0.05 | 0.55% | 8.97 | 9.17 | 52116 | 4712 | 1.26% |