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 | 22.21 | 22.07 | -0.26 | -1.16% | 21.83 | 22.35 | 270208 | 59753 | 3.84% |
| 2024-11-20 | 21.78 | 22.33 | 0.35 | 1.59% | 21.68 | 22.64 | 310953 | 68928 | 4.42% |
| 2024-11-19 | 21.59 | 21.98 | 0.69 | 3.24% | 20.97 | 22.00 | 271242 | 58394 | 3.86% |
| 2024-11-18 | 22.82 | 21.29 | -1.37 | -6.05% | 20.77 | 23.00 | 438901 | 94350 | 6.24% |
| 2024-11-15 | 23.66 | 22.66 | -1.06 | -4.47% | 22.66 | 24.28 | 385601 | 90755 | 5.48% |
| 2024-11-14 | 24.49 | 23.72 | -0.89 | -3.62% | 23.66 | 24.56 | 307454 | 74012 | 4.37% |
| 2024-11-13 | 23.99 | 24.61 | 0.21 | 0.86% | 23.80 | 24.80 | 335661 | 81819 | 4.77% |
| 2024-11-12 | 25.85 | 24.40 | -1.20 | -4.69% | 23.81 | 25.85 | 659285 | 164016 | 9.38% |
| 2024-11-11 | 25.44 | 25.60 | 0.20 | 0.79% | 25.10 | 26.18 | 664449 | 169480 | 9.45% |
| 2024-11-08 | 27.30 | 25.40 | -0.91 | -3.46% | 25.25 | 27.30 | 959129 | 248259 | 13.64% |
| 2024-11-07 | 23.75 | 26.31 | 1.76 | 7.17% | 23.65 | 26.36 | 1012592 | 255423 | 14.40% |
| 2024-11-06 | 25.50 | 24.55 | -0.95 | -3.73% | 24.30 | 25.67 | 861695 | 215457 | 12.25% |
| 2024-11-05 | 23.60 | 25.50 | 2.14 | 9.16% | 23.45 | 26.01 | 1002584 | 251346 | 14.26% |
| 2024-11-04 | 22.44 | 23.36 | 0.48 | 2.10% | 22.44 | 23.60 | 560703 | 128960 | 7.97% |
| 2024-11-01 | 25.20 | 22.88 | -2.80 | -10.90% | 22.76 | 25.70 | 847762 | 203061 | 12.06% |
| 2024-10-31 | 24.50 | 25.68 | 0.39 | 1.54% | 24.10 | 26.60 | 1260208 | 321557 | 17.92% |
| 2024-10-30 | 24.98 | 25.29 | 0.83 | 3.39% | 23.60 | 25.44 | 1023350 | 252543 | 14.55% |
| 2024-10-29 | 23.99 | 24.46 | 1.02 | 4.35% | 23.83 | 25.74 | 1168821 | 290314 | 16.62% |
| 2024-10-28 | 22.00 | 23.44 | 1.24 | 5.59% | 21.72 | 23.66 | 811854 | 185771 | 11.55% |
| 2024-10-25 | 21.95 | 22.20 | 0.33 | 1.51% | 21.66 | 22.57 | 567790 | 125662 | 8.07% |
| 2024-10-24 | 21.73 | 21.87 | -1.26 | -5.45% | 21.21 | 22.09 | 804131 | 174440 | 11.44% |
| 2024-10-23 | 23.98 | 23.13 | -1.26 | -5.17% | 22.89 | 25.23 | 932108 | 222975 | 13.26% |
| 2024-10-22 | 26.50 | 24.39 | -3.03 | -11.05% | 23.67 | 26.80 | 1167991 | 295233 | 16.61% |
| 2024-10-21 | 26.35 | 27.42 | 1.11 | 4.22% | 25.46 | 28.12 | 1532734 | 409717 | 21.80% |
| 2024-10-18 | 24.80 | 26.31 | 0.34 | 1.31% | 24.13 | 29.34 | 1638479 | 421368 | 23.30% |
| 2024-10-17 | 24.59 | 25.97 | 1.37 | 5.57% | 23.85 | 27.03 | 1832132 | 466138 | 26.06% |
| 2024-10-16 | 25.12 | 24.60 | -1.28 | -4.95% | 23.60 | 28.93 | 2152288 | 559156 | 30.61% |
| 2024-10-15 | 24.48 | 25.88 | 3.45 | 15.38% | 24.00 | 26.92 | 2106038 | 551226 | 29.95% |
| 2024-10-14 | 21.68 | 22.43 | 3.74 | 20.01% | 19.75 | 22.43 | 1559351 | 330005 | 22.18% |
| 2024-10-11 | 17.16 | 18.69 | 0.84 | 4.71% | 17.16 | 19.47 | 1000464 | 185588 | 14.23% |
| 2024-10-10 | 21.56 | 17.85 | -2.65 | -12.93% | 17.32 | 21.56 | 1133311 | 214991 | 16.12% |
| 2024-10-09 | 19.35 | 20.50 | 1.50 | 7.89% | 18.98 | 22.80 | 1647365 | 349552 | 23.43% |
| 2024-10-08 | 19.00 | 19.00 | 3.17 | 20.03% | 18.11 | 19.00 | 757307 | 142856 | 10.77% |
| 2024-09-30 | 13.98 | 15.83 | 2.64 | 20.02% | 13.73 | 15.83 | 786306 | 119225 | 11.18% |
| 2024-09-27 | 12.47 | 13.19 | 0.82 | 6.63% | 12.40 | 13.44 | 402755 | 51861 | 5.73% |
| 2024-09-26 | 12.00 | 12.37 | 0.26 | 2.15% | 11.88 | 12.42 | 297645 | 36274 | 4.23% |
| 2024-09-25 | 11.92 | 12.11 | 0.46 | 3.95% | 11.76 | 12.65 | 449284 | 55298 | 6.39% |
| 2024-09-24 | 11.13 | 11.65 | 0.48 | 4.30% | 11.11 | 11.68 | 272840 | 31136 | 3.88% |
| 2024-09-23 | 11.21 | 11.17 | -0.01 | -0.09% | 11.07 | 11.35 | 155950 | 17422 | 2.22% |
| 2024-09-20 | 11.09 | 11.18 | 0.12 | 1.08% | 11.02 | 11.27 | 158029 | 17632 | 2.25% |
| 2024-09-19 | 10.79 | 11.06 | 0.33 | 3.08% | 10.70 | 11.13 | 136604 | 14989 | 1.94% |
| 2024-09-18 | 10.88 | 10.73 | -0.15 | -1.38% | 10.50 | 10.97 | 124875 | 13341 | 1.78% |
| 2024-09-13 | 11.30 | 10.88 | -0.34 | -3.03% | 10.84 | 11.30 | 194044 | 21232 | 2.76% |
| 2024-09-12 | 10.88 | 11.22 | 0.38 | 3.51% | 10.85 | 11.80 | 267494 | 30161 | 3.80% |
| 2024-09-11 | 10.80 | 10.84 | -0.02 | -0.18% | 10.72 | 10.88 | 59275 | 6406 | 0.84% |
| 2024-09-10 | 10.60 | 10.86 | 0.29 | 2.74% | 10.43 | 10.93 | 95446 | 10188 | 1.36% |
| 2024-09-09 | 10.60 | 10.57 | -0.08 | -0.75% | 10.45 | 10.76 | 74785 | 7922 | 1.06% |
| 2024-09-06 | 10.98 | 10.65 | -0.36 | -3.27% | 10.64 | 10.99 | 100881 | 10881 | 1.43% |
| 2024-09-05 | 10.89 | 11.01 | 0.25 | 2.32% | 10.85 | 11.12 | 130492 | 14345 | 1.86% |
| 2024-09-04 | 10.81 | 10.76 | -0.15 | -1.37% | 10.72 | 10.90 | 87665 | 9460 | 1.25% |
| 2024-09-03 | 10.66 | 10.91 | 0.27 | 2.54% | 10.61 | 10.92 | 140434 | 15146 | 2.00% |
| 2024-09-02 | 10.76 | 10.64 | -0.09 | -0.84% | 10.61 | 11.20 | 197387 | 21550 | 2.81% |
| 2024-08-30 | 10.38 | 10.73 | 0.34 | 3.27% | 10.34 | 10.89 | 161717 | 17283 | 2.30% |
| 2024-08-29 | 10.20 | 10.39 | 0.12 | 1.17% | 10.19 | 10.46 | 127633 | 13233 | 1.82% |
| 2024-08-28 | 9.86 | 10.27 | 0.50 | 5.12% | 9.83 | 10.43 | 185941 | 18969 | 2.64% |
| 2024-08-27 | 9.94 | 9.77 | -0.22 | -2.20% | 9.76 | 10.11 | 68173 | 6749 | 0.97% |
| 2024-08-26 | 10.00 | 9.99 | -0.07 | -0.70% | 9.84 | 10.07 | 62037 | 6193 | 0.88% |
| 2024-08-23 | 9.74 | 10.06 | 0.31 | 3.18% | 9.68 | 10.17 | 107037 | 10688 | 1.52% |
| 2024-08-22 | 9.94 | 9.75 | -0.20 | -2.01% | 9.72 | 10.14 | 78421 | 7752 | 1.11% |
| 2024-08-21 | 10.02 | 9.95 | -0.05 | -0.50% | 9.93 | 10.26 | 65286 | 6580 | 0.93% |
| 2024-08-20 | 10.36 | 10.00 | -0.50 | -4.76% | 9.97 | 10.45 | 103687 | 10519 | 1.47% |
| 2024-08-19 | 10.12 | 10.50 | 0.35 | 3.45% | 10.12 | 10.62 | 119892 | 12549 | 1.70% |
| 2024-08-16 | 10.14 | 10.15 | 0.01 | 0.10% | 10.11 | 10.25 | 50926 | 5187 | 0.72% |
| 2024-08-15 | 9.95 | 10.14 | 0.19 | 1.91% | 9.84 | 10.26 | 65123 | 6582 | 0.93% |
| 2024-08-14 | 10.05 | 9.95 | -0.10 | -1.00% | 9.94 | 10.09 | 33881 | 3385 | 0.48% |
| 2024-08-13 | 9.95 | 10.05 | 0.10 | 1.01% | 9.86 | 10.06 | 44242 | 4410 | 0.63% |