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 | 20.94 | 21.63 | 0.83 | 3.99% | 20.50 | 21.84 | 424730 | 90242 | 15.81% |
| 2024-11-20 | 20.08 | 20.80 | 0.80 | 4.00% | 19.76 | 20.98 | 285434 | 58308 | 10.62% |
| 2024-11-19 | 19.13 | 20.00 | 1.09 | 5.76% | 19.00 | 20.10 | 218043 | 42817 | 8.12% |
| 2024-11-18 | 19.31 | 18.91 | -0.40 | -2.07% | 18.64 | 19.65 | 185377 | 35281 | 6.90% |
| 2024-11-15 | 21.25 | 19.31 | -2.09 | -9.77% | 19.26 | 21.26 | 293328 | 58554 | 10.92% |
| 2024-11-14 | 21.40 | 21.40 | 0.01 | 0.05% | 21.23 | 21.86 | 195292 | 42109 | 7.27% |
| 2024-11-13 | 22.11 | 21.39 | -0.69 | -3.13% | 20.84 | 22.50 | 248456 | 53826 | 9.25% |
| 2024-11-12 | 21.70 | 22.08 | -0.25 | -1.12% | 21.50 | 22.30 | 287215 | 62781 | 10.69% |
| 2024-11-11 | 21.70 | 22.33 | -0.24 | -1.06% | 21.23 | 22.34 | 331439 | 72368 | 12.34% |
| 2024-11-08 | 21.68 | 22.57 | 0.89 | 4.11% | 21.25 | 22.78 | 446589 | 98880 | 16.62% |
| 2024-11-07 | 22.80 | 21.68 | -1.07 | -4.70% | 20.84 | 23.20 | 475881 | 102947 | 17.71% |
| 2024-11-06 | 24.00 | 22.75 | -2.38 | -9.47% | 22.62 | 24.65 | 592279 | 139196 | 22.04% |
| 2024-11-05 | 23.81 | 25.13 | -1.33 | -5.03% | 23.81 | 27.92 | 759597 | 187350 | 28.27% |
| 2024-11-04 | 26.46 | 26.46 | -2.94 | -10.00% | 26.46 | 27.59 | 243931 | 64764 | 9.08% |
| 2024-11-01 | 33.16 | 29.40 | -3.27 | -10.01% | 29.40 | 35.39 | 500431 | 157959 | 18.63% |
| 2024-10-31 | 31.50 | 32.67 | 2.97 | 10.00% | 29.31 | 32.67 | 563325 | 180973 | 20.97% |
| 2024-10-30 | 24.85 | 29.70 | 2.70 | 10.00% | 24.85 | 29.70 | 769347 | 217534 | 28.63% |
| 2024-10-29 | 28.52 | 27.00 | 1.07 | 4.13% | 23.90 | 28.52 | 388428 | 108651 | 14.46% |
| 2024-10-28 | 25.67 | 25.93 | 2.36 | 10.01% | 23.70 | 25.93 | 371467 | 94842 | 13.83% |
| 2024-10-25 | 20.99 | 23.57 | 2.14 | 9.99% | 19.80 | 23.57 | 732428 | 166852 | 27.26% |
| 2024-10-24 | 17.53 | 21.43 | 1.95 | 10.01% | 17.53 | 21.43 | 962839 | 179836 | 35.84% |
| 2024-10-23 | 18.70 | 19.48 | 1.77 | 9.99% | 16.00 | 19.48 | 926030 | 175126 | 34.47% |
| 2024-10-22 | 17.71 | 17.71 | 1.61 | 10.00% | 17.71 | 17.71 | 31972 | 5662 | 1.19% |
| 2024-10-21 | 16.10 | 16.10 | 1.46 | 9.97% | 15.68 | 16.10 | 190706 | 30684 | 7.10% |
| 2024-10-18 | 14.64 | 14.64 | 1.33 | 9.99% | 14.40 | 14.64 | 502485 | 73540 | 18.70% |
| 2024-10-17 | 13.31 | 13.31 | 1.21 | 10.00% | 13.31 | 13.31 | 25887 | 3445 | 0.96% |
| 2024-10-16 | 12.10 | 12.10 | 1.10 | 10.00% | 12.10 | 12.10 | 59156 | 7157 | 2.20% |
| 2024-10-15 | 10.76 | 11.00 | 1.00 | 10.00% | 10.16 | 11.00 | 260843 | 28016 | 9.71% |
| 2024-10-14 | 9.64 | 10.00 | 0.91 | 10.01% | 9.36 | 10.00 | 498983 | 48841 | 18.57% |
| 2024-10-11 | 8.43 | 9.09 | 0.83 | 10.05% | 8.27 | 9.09 | 134486 | 11931 | 5.01% |
| 2024-10-10 | 8.35 | 8.26 | -0.23 | -2.71% | 8.12 | 8.60 | 109769 | 9142 | 4.09% |
| 2024-10-09 | 9.12 | 8.49 | -0.94 | -9.97% | 8.49 | 9.12 | 159404 | 13854 | 5.93% |
| 2024-10-08 | 9.89 | 9.43 | 0.44 | 4.89% | 8.75 | 9.89 | 252284 | 23448 | 9.39% |
| 2024-09-30 | 8.48 | 8.99 | 0.77 | 9.37% | 8.30 | 9.02 | 184771 | 16092 | 6.88% |
| 2024-09-27 | 8.10 | 8.22 | 0.27 | 3.40% | 7.96 | 8.26 | 81442 | 6605 | 3.03% |
| 2024-09-26 | 7.78 | 7.95 | 0.14 | 1.79% | 7.74 | 7.97 | 58250 | 4587 | 2.17% |
| 2024-09-25 | 7.85 | 7.81 | 0.03 | 0.39% | 7.79 | 8.05 | 85549 | 6779 | 3.18% |
| 2024-09-24 | 7.71 | 7.78 | 0.09 | 1.17% | 7.57 | 7.83 | 67148 | 5191 | 2.50% |
| 2024-09-23 | 7.71 | 7.69 | -0.01 | -0.13% | 7.67 | 7.87 | 49711 | 3849 | 1.85% |
| 2024-09-20 | 7.68 | 7.70 | -0.04 | -0.52% | 7.64 | 7.78 | 55650 | 4291 | 2.07% |
| 2024-09-19 | 7.49 | 7.74 | 0.32 | 4.31% | 7.45 | 7.83 | 86510 | 6629 | 3.22% |
| 2024-09-18 | 7.38 | 7.42 | 0.06 | 0.82% | 7.19 | 7.45 | 37914 | 2781 | 1.41% |
| 2024-09-13 | 7.58 | 7.36 | -0.20 | -2.65% | 7.33 | 7.60 | 52139 | 3866 | 1.94% |
| 2024-09-12 | 7.47 | 7.56 | 0.07 | 0.93% | 7.47 | 7.64 | 50902 | 3851 | 1.89% |
| 2024-09-11 | 7.50 | 7.49 | -0.05 | -0.66% | 7.45 | 7.56 | 36965 | 2773 | 1.38% |
| 2024-09-10 | 7.33 | 7.54 | 0.15 | 2.03% | 7.33 | 7.58 | 65748 | 4918 | 2.45% |
| 2024-09-09 | 7.22 | 7.39 | 0.06 | 0.82% | 7.14 | 7.46 | 66999 | 4915 | 2.49% |
| 2024-09-06 | 7.71 | 7.33 | -0.48 | -6.15% | 7.29 | 7.77 | 127008 | 9438 | 4.73% |
| 2024-09-05 | 8.10 | 7.81 | -0.27 | -3.34% | 7.55 | 8.10 | 135073 | 10466 | 5.03% |
| 2024-09-04 | 7.97 | 8.08 | 0.23 | 2.93% | 7.84 | 8.40 | 195191 | 15711 | 7.26% |
| 2024-09-03 | 7.73 | 7.85 | 0.16 | 2.08% | 7.53 | 7.85 | 111939 | 8592 | 4.17% |
| 2024-09-02 | 8.00 | 7.69 | -0.36 | -4.47% | 7.67 | 8.27 | 153427 | 12151 | 5.71% |
| 2024-08-30 | 7.79 | 8.05 | 0.29 | 3.74% | 7.62 | 8.13 | 237820 | 18860 | 8.85% |
| 2024-08-29 | 7.86 | 7.76 | -0.86 | -9.98% | 7.76 | 8.00 | 277981 | 21684 | 10.35% |
| 2024-08-28 | 9.31 | 8.62 | 0.16 | 1.89% | 8.55 | 9.31 | 366926 | 33105 | 13.66% |
| 2024-08-27 | 7.58 | 8.46 | 0.77 | 10.01% | 7.50 | 8.46 | 112719 | 9182 | 4.20% |
| 2024-08-26 | 8.19 | 7.69 | 0.14 | 1.85% | 7.64 | 8.19 | 201140 | 15758 | 7.49% |
| 2024-08-23 | 6.93 | 7.55 | 0.69 | 10.06% | 6.88 | 7.55 | 32536 | 2437 | 1.21% |
| 2024-08-22 | 6.85 | 6.86 | -0.04 | -0.58% | 6.76 | 6.97 | 20156 | 1390 | 0.75% |
| 2024-08-21 | 6.86 | 6.90 | 0.01 | 0.15% | 6.83 | 6.94 | 14677 | 1010 | 0.55% |
| 2024-08-20 | 7.03 | 6.89 | -0.11 | -1.57% | 6.84 | 7.06 | 19709 | 1365 | 0.73% |
| 2024-08-19 | 7.04 | 7.00 | 0.00 | 0.00% | 6.98 | 7.10 | 18908 | 1331 | 0.70% |
| 2024-08-16 | 7.18 | 7.00 | -0.09 | -1.27% | 7.00 | 7.18 | 16001 | 1127 | 0.60% |
| 2024-08-15 | 7.06 | 7.09 | 0.00 | 0.00% | 6.98 | 7.16 | 19353 | 1368 | 0.72% |
| 2024-08-14 | 7.17 | 7.09 | -0.08 | -1.12% | 7.02 | 7.25 | 20725 | 1477 | 0.77% |
| 2024-08-13 | 7.23 | 7.17 | -0.07 | -0.97% | 7.08 | 7.28 | 22230 | 1590 | 0.83% |