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 | 27.50 | 28.03 | 2.55 | 10.01% | 25.95 | 28.03 | 387204 | 104177 | 65.76% |
| 2024-11-20 | 25.48 | 25.48 | 2.32 | 10.02% | 25.48 | 25.48 | 16901 | 4306 | 2.87% |
| 2024-11-19 | 23.16 | 23.16 | 2.11 | 10.02% | 23.11 | 23.16 | 74874 | 17340 | 12.72% |
| 2024-11-18 | 19.13 | 21.05 | 1.91 | 9.98% | 18.55 | 21.05 | 141118 | 28753 | 23.97% |
| 2024-11-15 | 19.71 | 19.14 | -0.58 | -2.94% | 19.14 | 19.90 | 42106 | 8247 | 7.15% |
| 2024-11-14 | 20.37 | 19.72 | -0.64 | -3.14% | 19.63 | 20.55 | 45964 | 9210 | 7.81% |
| 2024-11-13 | 20.04 | 20.36 | 0.16 | 0.79% | 19.68 | 20.43 | 57934 | 11661 | 9.84% |
| 2024-11-12 | 20.49 | 20.20 | -0.19 | -0.93% | 20.03 | 21.00 | 94436 | 19402 | 16.04% |
| 2024-11-11 | 19.33 | 20.39 | 0.99 | 5.10% | 19.20 | 21.23 | 117796 | 24078 | 20.01% |
| 2024-11-08 | 19.66 | 19.40 | 0.05 | 0.26% | 19.21 | 19.73 | 57886 | 11247 | 9.83% |
| 2024-11-07 | 19.08 | 19.35 | 0.26 | 1.36% | 18.90 | 19.37 | 51386 | 9879 | 8.73% |
| 2024-11-06 | 19.18 | 19.09 | 0.09 | 0.47% | 18.99 | 19.35 | 58076 | 11139 | 9.86% |
| 2024-11-05 | 18.46 | 19.00 | 0.44 | 2.37% | 18.44 | 19.07 | 48374 | 9102 | 8.22% |
| 2024-11-04 | 17.82 | 18.56 | 0.59 | 3.28% | 17.82 | 18.58 | 31708 | 5836 | 5.39% |
| 2024-11-01 | 18.54 | 17.97 | -0.69 | -3.70% | 17.87 | 18.68 | 39436 | 7162 | 6.70% |
| 2024-10-31 | 18.58 | 18.66 | 0.10 | 0.54% | 18.42 | 18.75 | 37881 | 7046 | 6.43% |
| 2024-10-30 | 18.62 | 18.56 | -0.07 | -0.38% | 18.23 | 18.72 | 36421 | 6725 | 6.19% |
| 2024-10-29 | 19.45 | 18.63 | -0.84 | -4.31% | 18.61 | 19.54 | 65226 | 12392 | 11.08% |
| 2024-10-28 | 19.20 | 19.47 | 0.23 | 1.20% | 19.05 | 19.51 | 49944 | 9656 | 8.48% |
| 2024-10-25 | 19.03 | 19.24 | 0.12 | 0.63% | 19.03 | 19.46 | 45381 | 8746 | 7.71% |
| 2024-10-24 | 19.20 | 19.12 | -0.04 | -0.21% | 18.93 | 19.33 | 32397 | 6194 | 5.50% |
| 2024-10-23 | 19.25 | 19.16 | -0.09 | -0.47% | 19.10 | 19.56 | 53179 | 10282 | 9.03% |
| 2024-10-22 | 19.07 | 19.25 | 0.01 | 0.05% | 18.96 | 19.42 | 50330 | 9668 | 8.55% |
| 2024-10-21 | 19.19 | 19.24 | 0.24 | 1.26% | 19.01 | 19.49 | 58564 | 11276 | 9.95% |
| 2024-10-18 | 18.44 | 19.00 | 0.48 | 2.59% | 18.36 | 19.32 | 62934 | 11896 | 10.69% |
| 2024-10-17 | 18.73 | 18.52 | -0.10 | -0.54% | 18.45 | 18.95 | 41326 | 7735 | 7.02% |
| 2024-10-16 | 18.52 | 18.62 | -0.20 | -1.06% | 18.52 | 19.10 | 54953 | 10336 | 9.33% |
| 2024-10-15 | 19.48 | 18.82 | -1.00 | -5.05% | 18.82 | 19.79 | 109450 | 21176 | 18.59% |
| 2024-10-14 | 18.22 | 19.82 | 1.74 | 9.62% | 18.00 | 19.89 | 95488 | 18245 | 16.22% |
| 2024-10-11 | 18.54 | 18.08 | -0.66 | -3.52% | 17.74 | 18.80 | 47322 | 8645 | 8.04% |
| 2024-10-10 | 18.60 | 18.74 | 0.06 | 0.32% | 18.41 | 19.30 | 61686 | 11678 | 10.48% |
| 2024-10-09 | 20.38 | 18.68 | -2.08 | -10.02% | 18.68 | 20.41 | 106177 | 20683 | 18.03% |
| 2024-10-08 | 21.68 | 20.76 | 1.04 | 5.27% | 19.46 | 21.68 | 171386 | 35214 | 29.11% |
| 2024-09-30 | 18.92 | 19.72 | 1.42 | 7.76% | 18.41 | 19.98 | 165753 | 31833 | 28.15% |
| 2024-09-27 | 17.60 | 18.30 | 0.86 | 4.93% | 17.39 | 18.32 | 78739 | 13986 | 13.37% |
| 2024-09-26 | 16.80 | 17.44 | 0.55 | 3.26% | 16.69 | 17.45 | 92997 | 15986 | 15.79% |
| 2024-09-25 | 16.63 | 16.89 | 0.26 | 1.56% | 16.63 | 17.18 | 88242 | 14940 | 14.99% |
| 2024-09-24 | 16.14 | 16.63 | 0.48 | 2.97% | 15.88 | 16.66 | 73347 | 11973 | 12.46% |
| 2024-09-23 | 16.20 | 16.15 | -0.08 | -0.49% | 16.02 | 16.29 | 32557 | 5256 | 5.53% |
| 2024-09-20 | 16.15 | 16.23 | 0.07 | 0.43% | 15.95 | 16.30 | 51226 | 8258 | 8.70% |
| 2024-09-19 | 15.97 | 16.16 | 0.27 | 1.70% | 15.71 | 16.30 | 54299 | 8737 | 9.22% |
| 2024-09-18 | 16.50 | 15.89 | -0.50 | -3.05% | 15.65 | 16.54 | 66564 | 10646 | 11.31% |
| 2024-09-13 | 17.36 | 16.39 | -0.98 | -5.64% | 16.39 | 17.40 | 91256 | 15272 | 15.50% |
| 2024-09-12 | 17.30 | 17.37 | -0.54 | -3.02% | 17.13 | 17.64 | 143112 | 24846 | 24.31% |
| 2024-09-11 | 16.12 | 17.91 | 1.63 | 10.01% | 16.10 | 17.91 | 179735 | 31175 | 30.53% |
| 2024-09-10 | 16.30 | 16.28 | -0.08 | -0.49% | 15.90 | 16.50 | 69606 | 11241 | 11.82% |
| 2024-09-09 | 17.20 | 16.36 | -0.52 | -3.08% | 16.23 | 17.39 | 98543 | 16370 | 16.74% |
| 2024-09-06 | 17.75 | 16.88 | -1.07 | -5.96% | 16.77 | 18.69 | 141643 | 24998 | 24.06% |
| 2024-09-05 | 17.56 | 17.95 | -0.34 | -1.86% | 17.04 | 18.07 | 160601 | 28262 | 27.28% |
| 2024-09-04 | 22.14 | 18.29 | -1.84 | -9.14% | 18.12 | 22.14 | 285802 | 57637 | 48.54% |
| 2024-09-03 | 19.00 | 20.13 | 1.83 | 10.00% | 19.00 | 20.13 | 70923 | 14024 | 12.05% |
| 2024-09-02 | 18.30 | 18.30 | 1.66 | 9.98% | 17.52 | 18.30 | 191102 | 34662 | 32.46% |
| 2024-08-30 | 15.38 | 16.64 | 1.24 | 8.05% | 15.38 | 16.94 | 62696 | 10317 | 10.65% |
| 2024-08-29 | 15.06 | 15.40 | 0.32 | 2.12% | 14.99 | 15.43 | 15984 | 2444 | 2.71% |
| 2024-08-28 | 15.03 | 15.08 | 0.03 | 0.20% | 14.89 | 15.20 | 14629 | 2205 | 2.48% |
| 2024-08-27 | 15.44 | 15.05 | -0.38 | -2.46% | 14.96 | 15.44 | 16600 | 2513 | 2.82% |
| 2024-08-26 | 15.22 | 15.43 | 0.13 | 0.85% | 15.22 | 15.53 | 12906 | 1988 | 2.19% |
| 2024-08-23 | 15.58 | 15.30 | -0.30 | -1.92% | 15.22 | 15.68 | 19694 | 3033 | 3.34% |
| 2024-08-22 | 16.15 | 15.60 | -0.59 | -3.64% | 15.59 | 16.28 | 24016 | 3802 | 4.08% |
| 2024-08-21 | 16.15 | 16.19 | -0.01 | -0.06% | 16.08 | 16.52 | 18426 | 3000 | 3.13% |
| 2024-08-20 | 16.63 | 16.20 | -0.50 | -2.99% | 16.14 | 16.81 | 27983 | 4579 | 4.75% |
| 2024-08-19 | 16.64 | 16.70 | -0.11 | -0.65% | 16.59 | 17.00 | 17185 | 2874 | 2.92% |
| 2024-08-16 | 16.78 | 16.81 | -0.02 | -0.12% | 16.75 | 16.98 | 18027 | 3036 | 3.06% |
| 2024-08-15 | 16.74 | 16.83 | -0.07 | -0.41% | 16.74 | 17.08 | 21666 | 3657 | 3.68% |
| 2024-08-14 | 17.20 | 16.90 | -0.31 | -1.80% | 16.90 | 17.24 | 18706 | 3180 | 3.18% |
| 2024-08-13 | 17.03 | 17.21 | 0.19 | 1.12% | 16.82 | 17.25 | 28170 | 4810 | 4.78% |