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 | 33.99 | 31.93 | -2.32 | -6.77% | 31.48 | 35.68 | 1026375 | 347483 | 33.24% |
| 2024-11-20 | 34.43 | 34.27 | 1.75 | 5.38% | 33.00 | 38.16 | 1204309 | 419491 | 39.00% |
| 2024-11-19 | 29.60 | 32.52 | -0.15 | -0.46% | 29.60 | 32.53 | 852521 | 265032 | 27.61% |
| 2024-11-18 | 30.70 | 32.67 | 1.94 | 6.31% | 26.92 | 32.95 | 1155767 | 347743 | 37.43% |
| 2024-11-15 | 29.99 | 30.73 | 2.72 | 9.71% | 29.66 | 33.61 | 1154500 | 369680 | 37.39% |
| 2024-11-14 | 29.54 | 28.01 | -2.83 | -9.18% | 27.70 | 30.30 | 884524 | 255639 | 28.65% |
| 2024-11-13 | 28.64 | 30.84 | 4.31 | 16.25% | 26.61 | 31.70 | 1059192 | 312248 | 34.30% |
| 2024-11-12 | 27.63 | 26.53 | 1.55 | 6.20% | 26.05 | 29.50 | 1192642 | 327159 | 38.62% |
| 2024-11-11 | 20.61 | 24.98 | 4.16 | 19.98% | 20.51 | 24.98 | 693291 | 161330 | 22.45% |
| 2024-11-08 | 20.34 | 20.82 | 0.27 | 1.31% | 19.90 | 21.28 | 505520 | 104249 | 16.37% |
| 2024-11-07 | 20.50 | 20.55 | 0.91 | 4.63% | 19.90 | 21.14 | 558484 | 115163 | 18.09% |
| 2024-11-06 | 18.94 | 19.64 | 0.62 | 3.26% | 18.82 | 19.78 | 379752 | 73414 | 12.30% |
| 2024-11-05 | 18.39 | 19.02 | 0.76 | 4.16% | 18.24 | 19.02 | 254898 | 47768 | 8.26% |
| 2024-11-04 | 17.60 | 18.26 | 0.52 | 2.93% | 17.58 | 18.30 | 167040 | 30208 | 5.41% |
| 2024-11-01 | 18.73 | 17.74 | -1.22 | -6.43% | 17.46 | 19.04 | 331666 | 59627 | 10.74% |
| 2024-10-31 | 18.79 | 18.96 | 0.17 | 0.90% | 18.41 | 19.12 | 298505 | 56323 | 9.67% |
| 2024-10-30 | 18.92 | 18.79 | -0.51 | -2.64% | 18.43 | 19.23 | 323568 | 60973 | 10.48% |
| 2024-10-29 | 20.71 | 19.30 | -1.04 | -5.11% | 19.29 | 20.80 | 407223 | 80197 | 13.19% |
| 2024-10-28 | 19.80 | 20.34 | 0.57 | 2.88% | 19.47 | 20.42 | 423248 | 84614 | 13.71% |
| 2024-10-25 | 19.30 | 19.77 | 0.68 | 3.56% | 18.98 | 20.13 | 507488 | 99307 | 16.44% |
| 2024-10-24 | 19.50 | 19.09 | -0.99 | -4.93% | 18.82 | 19.87 | 430727 | 82729 | 13.95% |
| 2024-10-23 | 21.14 | 20.08 | -0.52 | -2.52% | 19.57 | 21.76 | 730240 | 149997 | 23.65% |
| 2024-10-22 | 20.63 | 20.60 | -0.03 | -0.15% | 20.18 | 23.77 | 958813 | 208652 | 31.05% |
| 2024-10-21 | 18.58 | 20.63 | 2.53 | 13.98% | 18.43 | 21.48 | 781038 | 156633 | 25.29% |
| 2024-10-18 | 17.59 | 18.10 | 0.58 | 3.31% | 17.48 | 18.59 | 390159 | 69958 | 12.64% |
| 2024-10-17 | 17.27 | 17.52 | 0.31 | 1.80% | 17.27 | 18.06 | 300716 | 53032 | 9.74% |
| 2024-10-16 | 17.01 | 17.21 | -0.35 | -1.99% | 16.90 | 17.66 | 281254 | 48409 | 9.11% |
| 2024-10-15 | 16.70 | 17.56 | 0.66 | 3.91% | 16.55 | 18.78 | 486872 | 86577 | 15.77% |
| 2024-10-14 | 16.58 | 16.90 | 0.67 | 4.13% | 15.97 | 17.02 | 226687 | 37517 | 7.34% |
| 2024-10-11 | 16.80 | 16.23 | -0.80 | -4.70% | 15.96 | 17.08 | 250577 | 41306 | 8.12% |
| 2024-10-10 | 17.68 | 17.03 | -0.45 | -2.57% | 16.91 | 18.23 | 224831 | 39253 | 7.28% |
| 2024-10-09 | 18.75 | 17.48 | -2.43 | -12.20% | 17.20 | 19.06 | 411120 | 74863 | 13.31% |
| 2024-10-08 | 20.28 | 19.91 | 2.82 | 16.50% | 17.85 | 20.33 | 565678 | 108439 | 18.32% |
| 2024-09-30 | 15.65 | 17.09 | 2.09 | 13.93% | 15.35 | 17.39 | 443008 | 72396 | 14.35% |
| 2024-09-27 | 14.45 | 15.00 | 0.74 | 5.19% | 14.29 | 15.28 | 273431 | 40306 | 8.86% |
| 2024-09-26 | 13.82 | 14.26 | 0.44 | 3.18% | 13.70 | 14.26 | 216847 | 30474 | 7.02% |
| 2024-09-25 | 13.43 | 13.82 | 0.46 | 3.44% | 13.43 | 14.20 | 244155 | 33810 | 7.91% |
| 2024-09-24 | 13.01 | 13.36 | 0.39 | 3.01% | 12.78 | 13.39 | 162864 | 21433 | 5.27% |
| 2024-09-23 | 12.84 | 12.97 | 0.13 | 1.01% | 12.75 | 13.08 | 94537 | 12252 | 3.06% |
| 2024-09-20 | 12.90 | 12.84 | -0.06 | -0.47% | 12.70 | 12.99 | 71494 | 9174 | 2.32% |
| 2024-09-19 | 12.69 | 12.90 | 0.30 | 2.38% | 12.58 | 13.06 | 111129 | 14299 | 3.60% |
| 2024-09-18 | 12.77 | 12.60 | -0.22 | -1.72% | 12.37 | 12.87 | 92206 | 11611 | 2.99% |
| 2024-09-13 | 13.13 | 12.82 | -0.27 | -2.06% | 12.82 | 13.19 | 88387 | 11456 | 2.86% |
| 2024-09-12 | 13.28 | 13.09 | -0.16 | -1.21% | 13.06 | 13.49 | 99038 | 13124 | 3.21% |
| 2024-09-11 | 13.18 | 13.25 | 0.03 | 0.23% | 13.01 | 13.30 | 86687 | 11409 | 2.81% |
| 2024-09-10 | 12.87 | 13.22 | 0.39 | 3.04% | 12.60 | 13.37 | 147043 | 19020 | 4.76% |
| 2024-09-09 | 12.94 | 12.83 | -0.24 | -1.84% | 12.76 | 13.07 | 93899 | 12090 | 3.04% |
| 2024-09-06 | 13.45 | 13.07 | -0.41 | -3.04% | 13.03 | 13.53 | 102746 | 13561 | 3.33% |
| 2024-09-05 | 13.53 | 13.48 | 0.30 | 2.28% | 13.33 | 13.66 | 134457 | 18129 | 4.35% |
| 2024-09-04 | 13.06 | 13.18 | -0.07 | -0.53% | 13.00 | 13.28 | 74954 | 9853 | 2.43% |
| 2024-09-03 | 12.98 | 13.25 | 0.41 | 3.19% | 12.90 | 13.30 | 109649 | 14391 | 3.55% |
| 2024-09-02 | 13.45 | 12.84 | -0.64 | -4.75% | 12.84 | 13.54 | 122553 | 16088 | 3.97% |
| 2024-08-30 | 13.18 | 13.48 | 0.28 | 2.12% | 13.13 | 13.70 | 118536 | 16038 | 3.84% |
| 2024-08-29 | 12.90 | 13.20 | 0.26 | 2.01% | 12.79 | 13.28 | 87458 | 11463 | 2.83% |
| 2024-08-28 | 12.87 | 12.94 | 0.03 | 0.23% | 12.66 | 13.25 | 113900 | 14737 | 3.69% |
| 2024-08-27 | 13.23 | 12.91 | -0.39 | -2.93% | 12.86 | 13.43 | 79722 | 10420 | 2.58% |
| 2024-08-26 | 13.39 | 13.30 | -0.13 | -0.97% | 13.07 | 13.50 | 78385 | 10425 | 2.54% |
| 2024-08-23 | 13.10 | 13.43 | 0.24 | 1.82% | 13.05 | 13.50 | 94903 | 12636 | 3.07% |
| 2024-08-22 | 13.62 | 13.19 | -0.48 | -3.51% | 13.11 | 13.80 | 102879 | 13810 | 3.33% |
| 2024-08-21 | 13.79 | 13.67 | -0.21 | -1.51% | 13.59 | 14.14 | 135841 | 18813 | 4.40% |
| 2024-08-20 | 13.72 | 13.88 | -0.02 | -0.14% | 13.60 | 14.03 | 178645 | 24708 | 5.79% |
| 2024-08-19 | 13.45 | 13.90 | 0.79 | 6.03% | 13.45 | 14.09 | 226057 | 31259 | 7.32% |
| 2024-08-16 | 13.17 | 13.11 | -0.07 | -0.53% | 13.10 | 13.31 | 49149 | 6469 | 1.59% |
| 2024-08-15 | 12.89 | 13.18 | 0.25 | 1.93% | 12.78 | 13.34 | 87990 | 11560 | 2.85% |
| 2024-08-14 | 12.87 | 12.93 | 0.05 | 0.39% | 12.81 | 13.05 | 57919 | 7492 | 1.88% |
| 2024-08-13 | 12.81 | 12.88 | 0.07 | 0.55% | 12.68 | 12.96 | 42322 | 5421 | 1.37% |