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 | 21.05 | 20.38 | -1.07 | -4.99% | 20.05 | 21.21 | 295924 | 61305 | 7.16% |
| 2024-11-20 | 21.00 | 21.45 | 0.03 | 0.14% | 20.60 | 21.65 | 379631 | 79984 | 9.18% |
| 2024-11-19 | 19.80 | 21.42 | 1.42 | 7.10% | 19.00 | 21.42 | 385757 | 78865 | 9.33% |
| 2024-11-18 | 19.66 | 20.00 | 0.82 | 4.28% | 19.26 | 20.98 | 347209 | 69698 | 8.40% |
| 2024-11-15 | 19.99 | 19.18 | -0.61 | -3.08% | 19.18 | 20.49 | 235423 | 47012 | 5.70% |
| 2024-11-14 | 21.10 | 19.79 | -1.30 | -6.16% | 19.79 | 21.18 | 251269 | 51139 | 6.08% |
| 2024-11-13 | 21.80 | 21.09 | -1.22 | -5.47% | 20.36 | 22.09 | 345232 | 72974 | 8.35% |
| 2024-11-12 | 22.22 | 22.31 | -0.48 | -2.11% | 21.30 | 23.28 | 454934 | 101530 | 11.01% |
| 2024-11-11 | 22.80 | 22.79 | -1.21 | -5.04% | 22.18 | 23.66 | 486477 | 111029 | 11.77% |
| 2024-11-08 | 22.50 | 24.00 | 0.92 | 3.99% | 21.75 | 25.16 | 756740 | 176430 | 18.31% |
| 2024-11-07 | 23.17 | 23.08 | -2.01 | -8.01% | 20.66 | 24.40 | 755862 | 169833 | 18.28% |
| 2024-11-06 | 23.00 | 25.09 | 1.08 | 4.50% | 22.59 | 28.55 | 1113303 | 284540 | 26.93% |
| 2024-11-05 | 19.05 | 24.01 | 4.00 | 19.99% | 18.25 | 24.01 | 1059290 | 221721 | 25.63% |
| 2024-11-04 | 24.58 | 20.01 | -3.25 | -13.97% | 18.61 | 26.22 | 1062322 | 220200 | 25.70% |
| 2024-11-01 | 22.79 | 23.26 | 3.88 | 20.02% | 21.33 | 23.26 | 570185 | 131431 | 13.79% |
| 2024-10-31 | 19.38 | 19.38 | 3.23 | 20.00% | 17.80 | 19.38 | 638592 | 121553 | 15.45% |
| 2024-10-30 | 14.60 | 16.15 | 2.69 | 19.99% | 14.20 | 16.15 | 526196 | 81594 | 12.73% |
| 2024-10-29 | 11.56 | 13.46 | 2.24 | 19.96% | 11.39 | 13.46 | 527646 | 67241 | 12.76% |
| 2024-10-28 | 10.97 | 11.22 | 0.18 | 1.63% | 10.88 | 11.22 | 126043 | 13964 | 3.05% |
| 2024-10-25 | 10.83 | 11.04 | 0.23 | 2.13% | 10.83 | 11.25 | 137468 | 15157 | 3.33% |
| 2024-10-24 | 10.77 | 10.81 | -0.08 | -0.73% | 10.70 | 10.94 | 100681 | 10880 | 2.44% |
| 2024-10-23 | 11.10 | 10.89 | -0.21 | -1.89% | 10.80 | 11.30 | 176917 | 19508 | 4.28% |
| 2024-10-22 | 11.40 | 11.10 | -0.69 | -5.85% | 10.94 | 11.41 | 297643 | 33259 | 7.20% |
| 2024-10-21 | 11.65 | 11.79 | 0.21 | 1.81% | 11.37 | 12.00 | 282632 | 33058 | 6.84% |
| 2024-10-18 | 11.09 | 11.58 | 0.55 | 4.99% | 10.99 | 11.88 | 321339 | 36736 | 7.77% |
| 2024-10-17 | 10.85 | 11.03 | 0.35 | 3.28% | 10.80 | 11.45 | 212194 | 23613 | 5.13% |
| 2024-10-16 | 10.73 | 10.68 | -0.21 | -1.93% | 10.55 | 11.01 | 129051 | 13898 | 3.12% |
| 2024-10-15 | 11.14 | 10.89 | -0.19 | -1.71% | 10.77 | 11.35 | 181467 | 20146 | 4.39% |
| 2024-10-14 | 10.21 | 11.08 | 0.88 | 8.63% | 10.13 | 11.09 | 192984 | 20625 | 4.67% |
| 2024-10-11 | 11.09 | 10.20 | -0.72 | -6.59% | 10.03 | 11.09 | 171971 | 17878 | 4.16% |
| 2024-10-10 | 11.08 | 10.92 | 0.20 | 1.87% | 10.78 | 11.42 | 189677 | 21080 | 4.59% |
| 2024-10-09 | 12.00 | 10.72 | -1.97 | -15.52% | 10.69 | 12.00 | 258025 | 29411 | 6.24% |
| 2024-10-08 | 12.43 | 12.69 | 1.88 | 17.39% | 11.09 | 12.92 | 372968 | 45250 | 9.02% |
| 2024-09-30 | 9.75 | 10.81 | 1.44 | 15.37% | 9.50 | 10.98 | 301634 | 30960 | 7.30% |
| 2024-09-27 | 9.00 | 9.37 | 0.50 | 5.64% | 8.94 | 9.54 | 169084 | 15600 | 4.09% |
| 2024-09-26 | 8.64 | 8.87 | 0.18 | 2.07% | 8.61 | 8.88 | 103586 | 9086 | 2.51% |
| 2024-09-25 | 8.71 | 8.69 | 0.02 | 0.23% | 8.65 | 8.94 | 131138 | 11524 | 3.17% |
| 2024-09-24 | 8.45 | 8.67 | 0.25 | 2.97% | 8.28 | 8.67 | 125037 | 10630 | 3.02% |
| 2024-09-23 | 8.31 | 8.42 | 0.10 | 1.20% | 8.22 | 8.50 | 94306 | 7932 | 2.28% |
| 2024-09-20 | 8.36 | 8.32 | -0.03 | -0.36% | 8.18 | 8.44 | 74363 | 6176 | 1.80% |
| 2024-09-19 | 8.33 | 8.35 | 0.09 | 1.09% | 8.18 | 8.46 | 72790 | 6073 | 1.76% |
| 2024-09-18 | 8.51 | 8.26 | -0.17 | -2.02% | 8.12 | 8.51 | 67690 | 5573 | 1.64% |
| 2024-09-13 | 8.56 | 8.43 | -0.17 | -1.98% | 8.41 | 8.64 | 53494 | 4537 | 1.29% |
| 2024-09-12 | 8.90 | 8.60 | -0.27 | -3.04% | 8.52 | 8.93 | 106849 | 9302 | 2.58% |
| 2024-09-11 | 9.15 | 8.87 | -0.35 | -3.80% | 8.81 | 9.17 | 90160 | 8048 | 2.18% |
| 2024-09-10 | 9.00 | 9.22 | 0.26 | 2.90% | 8.77 | 9.26 | 111507 | 10078 | 2.70% |
| 2024-09-09 | 9.16 | 8.96 | -0.06 | -0.67% | 8.91 | 9.30 | 94859 | 8549 | 2.29% |
| 2024-09-06 | 9.35 | 9.02 | -0.36 | -3.84% | 9.00 | 9.36 | 103987 | 9494 | 2.52% |
| 2024-09-05 | 9.33 | 9.38 | 0.02 | 0.21% | 9.23 | 9.43 | 94922 | 8859 | 2.30% |
| 2024-09-04 | 9.55 | 9.36 | -0.30 | -3.11% | 9.24 | 9.60 | 152797 | 14329 | 3.70% |
| 2024-09-03 | 9.57 | 9.66 | 0.00 | 0.00% | 9.50 | 9.84 | 163324 | 15806 | 3.95% |
| 2024-09-02 | 9.80 | 9.66 | -0.14 | -1.43% | 9.62 | 10.09 | 253739 | 24836 | 6.14% |
| 2024-08-30 | 9.42 | 9.80 | 0.30 | 3.16% | 9.42 | 10.33 | 404199 | 39778 | 9.78% |
| 2024-08-29 | 8.95 | 9.50 | 0.50 | 5.56% | 8.85 | 9.64 | 286633 | 26762 | 6.93% |
| 2024-08-28 | 9.15 | 9.00 | -0.23 | -2.49% | 8.88 | 9.56 | 179017 | 16361 | 4.33% |
| 2024-08-27 | 9.20 | 9.23 | -0.15 | -1.60% | 9.05 | 9.28 | 185188 | 16955 | 4.48% |
| 2024-08-26 | 8.97 | 9.38 | 0.37 | 4.11% | 8.72 | 9.45 | 274017 | 25070 | 6.63% |
| 2024-08-23 | 9.08 | 9.01 | -0.18 | -1.96% | 8.67 | 9.17 | 228170 | 20284 | 5.52% |
| 2024-08-22 | 8.98 | 9.19 | 0.24 | 2.68% | 8.89 | 9.40 | 310034 | 28387 | 7.50% |
| 2024-08-21 | 8.90 | 8.95 | -0.08 | -0.89% | 8.85 | 9.16 | 207167 | 18642 | 5.01% |
| 2024-08-20 | 9.21 | 9.03 | -0.42 | -4.44% | 8.98 | 9.43 | 321215 | 29482 | 7.77% |
| 2024-08-19 | 10.38 | 9.45 | -1.36 | -12.58% | 9.34 | 10.38 | 601867 | 57947 | 14.56% |
| 2024-08-16 | 9.10 | 10.81 | 1.80 | 19.98% | 9.02 | 10.81 | 582373 | 61186 | 14.09% |
| 2024-08-15 | 8.41 | 9.01 | 0.48 | 5.63% | 8.35 | 9.29 | 306662 | 27267 | 7.42% |
| 2024-08-14 | 8.14 | 8.53 | 0.47 | 5.83% | 8.00 | 8.66 | 180570 | 15147 | 4.37% |
| 2024-08-13 | 7.84 | 8.06 | 0.16 | 2.03% | 7.82 | 8.06 | 45800 | 3645 | 1.11% |