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 | 24.16 | 24.66 | -0.53 | -2.10% | 23.20 | 25.85 | 192162 | 47072 | 13.58% |
| 2024-11-20 | 24.52 | 25.19 | 1.15 | 4.78% | 23.40 | 26.44 | 271677 | 67101 | 19.20% |
| 2024-11-19 | 23.86 | 24.04 | 2.19 | 10.02% | 22.02 | 24.04 | 70855 | 16877 | 5.01% |
| 2024-11-18 | 19.85 | 21.85 | 1.99 | 10.02% | 19.85 | 21.85 | 59673 | 12731 | 4.22% |
| 2024-11-15 | 20.79 | 19.86 | -0.92 | -4.43% | 19.70 | 20.94 | 38491 | 7808 | 2.72% |
| 2024-11-14 | 21.00 | 20.78 | -1.01 | -4.64% | 20.72 | 21.44 | 44888 | 9394 | 3.17% |
| 2024-11-13 | 20.92 | 21.79 | 0.97 | 4.66% | 19.90 | 21.88 | 85727 | 18023 | 6.06% |
| 2024-11-12 | 19.35 | 20.82 | 1.31 | 6.71% | 19.23 | 21.07 | 105257 | 21532 | 7.44% |
| 2024-11-11 | 18.90 | 19.51 | -0.22 | -1.12% | 18.80 | 19.69 | 61386 | 11727 | 4.34% |
| 2024-11-08 | 19.30 | 19.73 | 0.62 | 3.24% | 19.01 | 20.47 | 65334 | 12765 | 4.62% |
| 2024-11-07 | 18.75 | 19.11 | 0.36 | 1.92% | 18.42 | 19.55 | 58492 | 11175 | 4.13% |
| 2024-11-06 | 19.50 | 18.75 | -0.87 | -4.43% | 18.58 | 19.81 | 79517 | 15126 | 5.62% |
| 2024-11-05 | 18.89 | 19.62 | 0.73 | 3.86% | 18.70 | 19.90 | 71901 | 13884 | 5.08% |
| 2024-11-04 | 19.39 | 18.89 | -0.50 | -2.58% | 18.67 | 19.77 | 62450 | 11910 | 4.41% |
| 2024-11-01 | 20.60 | 19.39 | -1.49 | -7.14% | 18.90 | 20.83 | 118886 | 23403 | 8.40% |
| 2024-10-31 | 19.12 | 20.88 | 1.63 | 8.47% | 19.07 | 21.18 | 177509 | 36708 | 12.54% |
| 2024-10-30 | 18.64 | 19.25 | 0.24 | 1.26% | 18.45 | 20.41 | 125905 | 24199 | 8.90% |
| 2024-10-29 | 18.01 | 19.01 | 0.79 | 4.34% | 18.01 | 19.66 | 129450 | 24592 | 9.15% |
| 2024-10-28 | 17.43 | 18.22 | 0.88 | 5.07% | 17.21 | 18.48 | 122391 | 21995 | 8.65% |
| 2024-10-25 | 16.33 | 17.34 | 0.99 | 6.06% | 16.33 | 17.99 | 113191 | 19708 | 8.00% |
| 2024-10-24 | 16.35 | 16.35 | 0.00 | 0.00% | 15.98 | 16.68 | 41570 | 6774 | 2.94% |
| 2024-10-23 | 16.26 | 16.35 | 0.21 | 1.30% | 16.15 | 16.80 | 52533 | 8669 | 3.71% |
| 2024-10-22 | 16.33 | 16.14 | -0.62 | -3.70% | 15.93 | 16.45 | 58848 | 9513 | 4.16% |
| 2024-10-21 | 16.19 | 16.76 | 0.60 | 3.71% | 16.18 | 16.76 | 68874 | 11397 | 4.87% |
| 2024-10-18 | 15.94 | 16.16 | 0.33 | 2.08% | 15.59 | 16.39 | 48516 | 7775 | 3.43% |
| 2024-10-17 | 16.51 | 15.83 | -0.67 | -4.06% | 15.78 | 16.80 | 64792 | 10519 | 4.58% |
| 2024-10-16 | 16.65 | 16.50 | -0.38 | -2.25% | 16.32 | 16.83 | 51901 | 8588 | 3.67% |
| 2024-10-15 | 17.06 | 16.88 | -0.57 | -3.27% | 16.86 | 17.49 | 78332 | 13389 | 5.54% |
| 2024-10-14 | 16.60 | 17.45 | 0.86 | 5.18% | 16.20 | 17.45 | 108084 | 18473 | 7.64% |
| 2024-10-11 | 15.88 | 16.59 | 0.51 | 3.17% | 15.59 | 16.74 | 87380 | 14228 | 6.17% |
| 2024-10-10 | 15.38 | 16.08 | 0.50 | 3.21% | 15.35 | 16.75 | 75498 | 12187 | 5.33% |
| 2024-10-09 | 16.80 | 15.58 | -1.62 | -9.42% | 15.50 | 16.80 | 84132 | 13473 | 5.95% |
| 2024-10-08 | 18.00 | 17.20 | 0.73 | 4.43% | 16.00 | 18.01 | 171133 | 29271 | 12.09% |
| 2024-09-30 | 15.81 | 16.47 | 1.09 | 7.09% | 15.15 | 16.83 | 173180 | 27606 | 12.24% |
| 2024-09-27 | 15.18 | 15.38 | 0.20 | 1.32% | 14.83 | 15.43 | 98616 | 15005 | 6.97% |
| 2024-09-26 | 15.10 | 15.18 | -0.27 | -1.75% | 14.89 | 15.25 | 109386 | 16514 | 7.73% |
| 2024-09-25 | 14.70 | 15.45 | 0.42 | 2.79% | 14.60 | 15.54 | 159963 | 24135 | 11.30% |
| 2024-09-24 | 15.17 | 15.03 | -0.16 | -1.05% | 14.46 | 15.90 | 165961 | 25135 | 11.73% |
| 2024-09-23 | 14.02 | 15.19 | 0.79 | 5.49% | 13.65 | 15.19 | 165258 | 24021 | 11.68% |
| 2024-09-20 | 14.65 | 14.40 | -0.41 | -2.77% | 14.20 | 14.75 | 117782 | 16956 | 8.32% |
| 2024-09-19 | 14.00 | 14.81 | 0.34 | 2.35% | 13.88 | 15.05 | 158674 | 23143 | 11.21% |
| 2024-09-18 | 13.20 | 14.47 | 0.61 | 4.40% | 12.80 | 14.88 | 180923 | 25308 | 12.78% |
| 2024-09-13 | 13.51 | 13.86 | 0.29 | 2.14% | 13.05 | 14.55 | 152907 | 21355 | 10.80% |
| 2024-09-12 | 13.70 | 13.57 | -0.37 | -2.65% | 13.41 | 14.58 | 139266 | 19466 | 9.84% |
| 2024-09-11 | 13.46 | 13.94 | -1.02 | -6.82% | 13.46 | 14.48 | 198427 | 27170 | 14.02% |
| 2024-09-10 | 16.15 | 14.96 | 0.01 | 0.07% | 14.42 | 16.45 | 264814 | 41714 | 18.71% |
| 2024-09-09 | 14.41 | 14.95 | 1.36 | 10.01% | 14.41 | 14.95 | 56455 | 8359 | 3.99% |
| 2024-09-06 | 12.29 | 13.59 | 1.24 | 10.04% | 12.29 | 13.59 | 101911 | 13593 | 7.20% |
| 2024-09-05 | 12.68 | 12.35 | -0.27 | -2.14% | 12.22 | 12.70 | 48059 | 5939 | 3.40% |
| 2024-09-04 | 11.95 | 12.62 | 0.53 | 4.38% | 11.87 | 13.30 | 64726 | 8240 | 4.57% |
| 2024-09-03 | 11.88 | 12.09 | 0.29 | 2.46% | 11.80 | 12.19 | 14463 | 1733 | 1.02% |
| 2024-09-02 | 12.07 | 11.80 | -0.26 | -2.16% | 11.78 | 12.18 | 10902 | 1306 | 0.77% |
| 2024-08-30 | 11.94 | 12.06 | 0.12 | 1.01% | 11.80 | 12.22 | 11261 | 1361 | 0.80% |
| 2024-08-29 | 11.84 | 11.94 | 0.04 | 0.34% | 11.72 | 12.00 | 8396 | 998 | 0.59% |
| 2024-08-28 | 11.81 | 11.90 | 0.09 | 0.76% | 11.66 | 11.96 | 9383 | 1108 | 0.66% |
| 2024-08-27 | 11.86 | 11.81 | -0.05 | -0.42% | 11.72 | 11.95 | 8597 | 1015 | 0.61% |
| 2024-08-26 | 11.73 | 11.86 | 0.06 | 0.51% | 11.70 | 12.04 | 10807 | 1284 | 0.76% |
| 2024-08-23 | 11.79 | 11.80 | 0.07 | 0.60% | 11.52 | 11.83 | 8597 | 1004 | 0.61% |
| 2024-08-22 | 11.95 | 11.73 | -0.17 | -1.43% | 11.73 | 11.95 | 9548 | 1128 | 0.67% |
| 2024-08-21 | 12.00 | 11.90 | -0.12 | -1.00% | 11.87 | 12.05 | 7080 | 845 | 0.50% |
| 2024-08-20 | 12.36 | 12.02 | -0.23 | -1.88% | 11.93 | 12.36 | 9146 | 1105 | 0.65% |
| 2024-08-19 | 12.38 | 12.25 | -0.13 | -1.05% | 12.22 | 12.47 | 9893 | 1219 | 0.70% |
| 2024-08-16 | 12.61 | 12.38 | -0.23 | -1.82% | 12.34 | 12.71 | 12385 | 1546 | 0.88% |
| 2024-08-15 | 12.58 | 12.61 | 0.03 | 0.24% | 12.49 | 12.75 | 8011 | 1011 | 0.57% |
| 2024-08-14 | 12.61 | 12.58 | -0.10 | -0.79% | 12.58 | 12.72 | 6871 | 868 | 0.49% |
| 2024-08-13 | 12.47 | 12.68 | 0.20 | 1.60% | 12.40 | 12.75 | 11889 | 1500 | 0.84% |