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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 21.76 | 20.04 | -1.61 | -7.44% | 20.04 | 21.84 | 127058 | 26492 | 2.52% |
| 2024-11-21 | 21.79 | 21.65 | -0.14 | -0.64% | 21.11 | 22.11 | 110988 | 23868 | 2.20% |
| 2024-11-20 | 21.42 | 21.79 | 0.38 | 1.77% | 21.00 | 22.12 | 111891 | 24156 | 2.22% |
| 2024-11-19 | 20.94 | 21.41 | 0.46 | 2.20% | 20.55 | 21.86 | 130690 | 27546 | 2.59% |
| 2024-11-18 | 22.35 | 20.95 | -1.91 | -8.36% | 20.70 | 23.30 | 233676 | 50546 | 4.64% |
| 2024-11-15 | 25.00 | 22.86 | -2.54 | -10.00% | 22.86 | 25.19 | 267651 | 62883 | 5.31% |
| 2024-11-14 | 24.50 | 25.40 | -0.09 | -0.35% | 24.50 | 26.20 | 197435 | 50404 | 3.92% |
| 2024-11-13 | 26.30 | 25.49 | -0.31 | -1.20% | 23.79 | 26.78 | 316473 | 79445 | 6.28% |
| 2024-11-12 | 27.00 | 25.80 | -1.63 | -5.94% | 25.50 | 29.80 | 561859 | 155407 | 11.15% |
| 2024-11-11 | 26.13 | 27.43 | 2.49 | 9.98% | 26.13 | 27.43 | 160824 | 43510 | 3.19% |
| 2024-11-08 | 22.81 | 24.94 | 2.27 | 10.01% | 22.81 | 24.94 | 210600 | 51578 | 4.18% |
| 2024-11-07 | 25.70 | 22.67 | -0.86 | -3.65% | 22.35 | 25.70 | 275125 | 65894 | 5.46% |
| 2024-11-06 | 21.39 | 23.53 | 2.14 | 10.00% | 20.85 | 23.53 | 137922 | 30506 | 2.74% |
| 2024-11-05 | 21.22 | 21.39 | 0.47 | 2.25% | 20.33 | 21.50 | 175746 | 36663 | 3.49% |
| 2024-11-04 | 19.38 | 20.92 | 1.30 | 6.63% | 19.38 | 21.45 | 161884 | 33139 | 3.21% |
| 2024-11-01 | 19.99 | 19.62 | -0.18 | -0.91% | 18.87 | 20.01 | 129845 | 25396 | 2.58% |
| 2024-10-31 | 20.31 | 19.80 | -1.00 | -4.81% | 19.53 | 20.81 | 189911 | 37898 | 3.77% |
| 2024-10-30 | 20.34 | 20.80 | -0.11 | -0.53% | 20.08 | 21.99 | 208140 | 43444 | 4.13% |
| 2024-10-29 | 20.75 | 20.91 | 1.71 | 8.91% | 19.44 | 21.12 | 257772 | 52742 | 5.11% |
| 2024-10-28 | 19.23 | 19.20 | 0.06 | 0.31% | 18.93 | 19.98 | 157177 | 30404 | 3.12% |
| 2024-10-25 | 19.41 | 19.14 | -0.26 | -1.34% | 18.43 | 19.80 | 158119 | 29934 | 3.14% |
| 2024-10-24 | 19.12 | 19.40 | -0.15 | -0.77% | 18.90 | 19.67 | 135300 | 26027 | 2.68% |
| 2024-10-23 | 18.00 | 19.55 | 1.37 | 7.54% | 18.00 | 20.00 | 255975 | 49387 | 5.08% |
| 2024-10-22 | 18.26 | 18.18 | 0.00 | 0.00% | 17.93 | 18.55 | 103471 | 18835 | 2.05% |
| 2024-10-21 | 18.46 | 18.18 | -0.25 | -1.36% | 17.72 | 18.99 | 183967 | 33341 | 3.65% |
| 2024-10-18 | 18.31 | 18.43 | 0.33 | 1.82% | 17.51 | 18.80 | 190557 | 34722 | 3.78% |
| 2024-10-17 | 17.96 | 18.10 | 0.35 | 1.97% | 17.67 | 18.41 | 127750 | 23134 | 2.53% |
| 2024-10-16 | 17.50 | 17.75 | 0.02 | 0.11% | 17.31 | 18.18 | 87448 | 15459 | 1.74% |
| 2024-10-15 | 17.80 | 17.73 | -0.26 | -1.45% | 17.58 | 18.65 | 169923 | 30704 | 3.37% |
| 2024-10-14 | 17.20 | 17.99 | 1.02 | 6.01% | 16.48 | 18.38 | 193406 | 33849 | 3.84% |
| 2024-10-11 | 16.84 | 16.97 | 0.24 | 1.43% | 16.31 | 17.17 | 108304 | 18223 | 2.15% |
| 2024-10-10 | 16.90 | 16.73 | -0.40 | -2.34% | 16.18 | 17.55 | 178399 | 30111 | 3.54% |
| 2024-10-09 | 18.92 | 17.13 | -0.07 | -0.41% | 16.88 | 18.92 | 350953 | 63174 | 6.96% |
| 2024-10-08 | 17.20 | 17.20 | 1.56 | 9.97% | 17.20 | 17.20 | 19121 | 3288 | 0.38% |
| 2024-09-30 | 14.80 | 15.64 | 1.42 | 9.99% | 14.10 | 15.64 | 243543 | 36386 | 4.83% |
| 2024-09-27 | 14.10 | 14.22 | 0.39 | 2.82% | 13.88 | 14.70 | 104819 | 15048 | 2.08% |
| 2024-09-26 | 13.47 | 13.83 | 0.40 | 2.98% | 13.34 | 13.88 | 81529 | 11157 | 1.62% |
| 2024-09-25 | 13.27 | 13.43 | 0.39 | 2.99% | 12.85 | 13.61 | 81360 | 10867 | 1.61% |
| 2024-09-24 | 12.66 | 13.04 | 0.45 | 3.57% | 12.44 | 13.15 | 69665 | 8896 | 1.38% |
| 2024-09-23 | 12.57 | 12.59 | -0.04 | -0.32% | 12.40 | 12.70 | 26127 | 3279 | 0.52% |
| 2024-09-20 | 12.35 | 12.63 | 0.34 | 2.77% | 12.30 | 12.80 | 35772 | 4486 | 0.71% |
| 2024-09-19 | 12.39 | 12.29 | -0.09 | -0.73% | 12.20 | 12.48 | 22344 | 2749 | 0.44% |
| 2024-09-18 | 12.56 | 12.38 | -0.17 | -1.35% | 12.29 | 12.67 | 18827 | 2346 | 0.37% |
| 2024-09-13 | 12.60 | 12.55 | -0.03 | -0.24% | 12.43 | 12.63 | 14580 | 1826 | 0.29% |
| 2024-09-12 | 12.72 | 12.58 | -0.09 | -0.71% | 12.55 | 12.92 | 25245 | 3211 | 0.50% |
| 2024-09-11 | 12.70 | 12.67 | 0.03 | 0.24% | 12.55 | 12.76 | 13078 | 1655 | 0.26% |
| 2024-09-10 | 12.82 | 12.64 | -0.16 | -1.25% | 12.50 | 12.85 | 28261 | 3574 | 0.56% |
| 2024-09-09 | 12.68 | 12.80 | 0.00 | 0.00% | 12.62 | 12.85 | 22217 | 2836 | 0.44% |
| 2024-09-06 | 12.96 | 12.80 | -0.08 | -0.62% | 12.72 | 13.05 | 33784 | 4358 | 0.67% |
| 2024-09-05 | 12.95 | 12.88 | 0.01 | 0.08% | 12.70 | 12.96 | 35297 | 4529 | 0.70% |
| 2024-09-04 | 12.35 | 12.87 | 0.36 | 2.88% | 12.28 | 13.08 | 66331 | 8462 | 1.32% |
| 2024-09-03 | 12.08 | 12.51 | 0.42 | 3.47% | 12.08 | 12.53 | 37195 | 4600 | 0.74% |
| 2024-09-02 | 12.08 | 12.09 | 0.01 | 0.08% | 12.00 | 12.34 | 26899 | 3269 | 0.53% |
| 2024-08-30 | 11.94 | 12.08 | 0.20 | 1.68% | 11.75 | 12.29 | 41921 | 5073 | 0.83% |
| 2024-08-29 | 11.76 | 11.88 | -0.20 | -1.66% | 11.41 | 11.93 | 64525 | 7552 | 1.28% |
| 2024-08-28 | 12.06 | 12.08 | 0.00 | 0.00% | 12.00 | 12.20 | 20709 | 2499 | 0.41% |
| 2024-08-27 | 12.39 | 12.08 | -0.28 | -2.27% | 11.95 | 12.39 | 39718 | 4810 | 0.79% |
| 2024-08-26 | 12.28 | 12.36 | 0.07 | 0.57% | 12.13 | 12.48 | 27621 | 3414 | 0.55% |
| 2024-08-23 | 12.42 | 12.29 | -0.10 | -0.81% | 11.90 | 12.48 | 40617 | 4953 | 0.81% |
| 2024-08-22 | 13.25 | 12.39 | -0.31 | -2.44% | 12.28 | 13.30 | 76460 | 9619 | 1.52% |
| 2024-08-21 | 12.09 | 12.70 | 0.66 | 5.48% | 12.05 | 12.92 | 103795 | 13011 | 2.06% |
| 2024-08-20 | 11.98 | 12.04 | 0.10 | 0.84% | 11.84 | 12.21 | 48799 | 5886 | 0.97% |
| 2024-08-19 | 11.53 | 11.94 | 0.44 | 3.83% | 11.46 | 12.06 | 63960 | 7555 | 1.27% |
| 2024-08-16 | 11.52 | 11.50 | 0.05 | 0.44% | 11.37 | 11.55 | 15930 | 1830 | 0.32% |
| 2024-08-15 | 11.42 | 11.45 | 0.03 | 0.26% | 11.30 | 11.60 | 25525 | 2928 | 0.51% |