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 | 22.94 | 22.30 | -2.22 | -9.05% | 22.20 | 24.06 | 431531 | 99869 | 9.95% |
| 2024-11-20 | 20.20 | 24.52 | 2.22 | 9.96% | 20.20 | 24.53 | 650395 | 139162 | 15.00% |
| 2024-11-19 | 22.31 | 22.30 | -2.48 | -10.01% | 22.30 | 23.00 | 85897 | 19174 | 1.98% |
| 2024-11-18 | 26.50 | 24.78 | -2.75 | -9.99% | 24.78 | 27.00 | 158213 | 40070 | 3.65% |
| 2024-11-15 | 27.60 | 27.53 | -3.06 | -10.00% | 27.53 | 29.89 | 284644 | 80898 | 6.56% |
| 2024-11-14 | 34.20 | 30.59 | -3.40 | -10.00% | 30.59 | 34.69 | 170214 | 55124 | 3.93% |
| 2024-11-13 | 31.68 | 33.99 | 1.92 | 5.99% | 31.60 | 34.30 | 176281 | 58349 | 4.07% |
| 2024-11-12 | 31.66 | 32.07 | 0.78 | 2.49% | 30.36 | 33.20 | 166564 | 52884 | 3.84% |
| 2024-11-11 | 28.66 | 31.29 | 2.73 | 9.56% | 28.04 | 31.30 | 187239 | 56221 | 4.32% |
| 2024-11-08 | 27.25 | 28.56 | 1.37 | 5.04% | 27.05 | 28.75 | 164243 | 46414 | 3.79% |
| 2024-11-07 | 26.60 | 27.19 | 0.19 | 0.70% | 26.02 | 27.59 | 165928 | 44458 | 3.83% |
| 2024-11-06 | 26.03 | 27.00 | 0.78 | 2.97% | 25.45 | 28.60 | 256008 | 68071 | 5.90% |
| 2024-11-05 | 23.91 | 26.22 | 2.28 | 9.52% | 23.50 | 26.33 | 222571 | 56810 | 5.13% |
| 2024-11-04 | 22.34 | 23.94 | 1.54 | 6.88% | 21.88 | 24.44 | 219907 | 51655 | 5.07% |
| 2024-11-01 | 23.19 | 22.40 | -0.87 | -3.74% | 22.23 | 23.48 | 166849 | 37915 | 3.85% |
| 2024-10-31 | 21.19 | 23.27 | 2.12 | 10.02% | 20.40 | 23.27 | 256670 | 56475 | 5.92% |
| 2024-10-30 | 19.55 | 21.15 | 1.05 | 5.22% | 19.54 | 21.66 | 200916 | 41567 | 4.63% |
| 2024-10-29 | 20.08 | 20.10 | -0.01 | -0.05% | 19.90 | 20.85 | 154922 | 31445 | 3.57% |
| 2024-10-28 | 20.98 | 20.11 | -0.80 | -3.83% | 19.79 | 20.98 | 203458 | 40969 | 4.69% |
| 2024-10-25 | 19.90 | 20.91 | 0.99 | 4.97% | 19.82 | 21.28 | 211957 | 43655 | 4.89% |
| 2024-10-24 | 19.25 | 19.92 | 0.56 | 2.89% | 18.79 | 20.20 | 189599 | 37180 | 4.37% |
| 2024-10-23 | 19.55 | 19.36 | -0.23 | -1.17% | 19.10 | 20.13 | 272310 | 53314 | 6.28% |
| 2024-10-22 | 18.20 | 19.59 | 1.61 | 8.95% | 18.04 | 19.78 | 306811 | 58671 | 7.08% |
| 2024-10-21 | 18.83 | 17.98 | -0.06 | -0.33% | 17.95 | 19.14 | 297651 | 55018 | 6.86% |
| 2024-10-18 | 16.61 | 18.04 | 1.64 | 10.00% | 16.42 | 18.04 | 396369 | 70481 | 9.14% |
| 2024-10-17 | 16.12 | 16.40 | 0.18 | 1.11% | 16.03 | 16.98 | 97087 | 16091 | 2.24% |
| 2024-10-16 | 16.43 | 16.22 | -0.38 | -2.29% | 15.80 | 16.43 | 93657 | 15084 | 2.16% |
| 2024-10-15 | 17.11 | 16.60 | -0.78 | -4.49% | 16.60 | 17.45 | 136947 | 23205 | 3.16% |
| 2024-10-14 | 17.74 | 17.38 | -0.35 | -1.97% | 16.83 | 18.00 | 148780 | 25727 | 3.43% |
| 2024-10-11 | 17.37 | 17.73 | 0.46 | 2.66% | 16.82 | 18.30 | 209803 | 37260 | 4.84% |
| 2024-10-10 | 16.26 | 17.27 | 1.11 | 6.87% | 16.26 | 17.78 | 288786 | 50215 | 6.66% |
| 2024-10-09 | 17.30 | 16.16 | -1.79 | -9.97% | 16.16 | 17.30 | 212500 | 35346 | 4.90% |
| 2024-10-08 | 20.07 | 17.95 | -0.31 | -1.70% | 17.16 | 20.08 | 349133 | 64170 | 8.05% |
| 2024-09-30 | 17.20 | 18.26 | 1.66 | 10.00% | 17.00 | 18.26 | 238780 | 42400 | 5.51% |
| 2024-09-27 | 16.14 | 16.60 | 0.74 | 4.67% | 15.99 | 17.17 | 134314 | 22396 | 3.10% |
| 2024-09-26 | 15.00 | 15.86 | 1.11 | 7.53% | 14.81 | 15.98 | 176628 | 27164 | 4.07% |
| 2024-09-25 | 14.95 | 14.75 | -0.41 | -2.70% | 14.62 | 15.25 | 160474 | 23978 | 3.70% |
| 2024-09-24 | 14.00 | 15.16 | 1.25 | 8.99% | 13.98 | 15.30 | 234361 | 35091 | 5.40% |
| 2024-09-23 | 14.98 | 13.91 | -1.22 | -8.06% | 13.70 | 15.04 | 175465 | 24981 | 4.05% |
| 2024-09-20 | 15.15 | 15.13 | -0.07 | -0.46% | 14.60 | 15.25 | 120779 | 18094 | 2.79% |
| 2024-09-19 | 16.08 | 15.20 | -0.62 | -3.92% | 15.10 | 16.17 | 150153 | 23510 | 3.46% |
| 2024-09-18 | 16.97 | 15.82 | -1.35 | -7.86% | 15.60 | 16.97 | 208183 | 33478 | 4.80% |
| 2024-09-13 | 15.61 | 17.17 | 1.56 | 9.99% | 15.61 | 17.17 | 245313 | 41267 | 5.66% |
| 2024-09-12 | 15.29 | 15.61 | 0.34 | 2.23% | 15.10 | 15.92 | 111461 | 17335 | 2.57% |
| 2024-09-11 | 15.28 | 15.27 | 0.23 | 1.53% | 14.98 | 15.60 | 102931 | 15724 | 2.37% |
| 2024-09-10 | 14.48 | 15.04 | 0.49 | 3.37% | 14.32 | 15.28 | 109684 | 16325 | 2.53% |
| 2024-09-09 | 14.73 | 14.55 | -0.16 | -1.09% | 14.27 | 14.90 | 79927 | 11628 | 1.84% |
| 2024-09-06 | 15.23 | 14.71 | -0.51 | -3.35% | 14.60 | 15.39 | 119912 | 17813 | 2.77% |
| 2024-09-05 | 14.59 | 15.22 | 0.59 | 4.03% | 14.35 | 15.65 | 157324 | 23898 | 3.63% |
| 2024-09-04 | 14.19 | 14.63 | 0.40 | 2.81% | 14.05 | 14.95 | 159355 | 23290 | 3.67% |
| 2024-09-03 | 13.77 | 14.23 | 0.34 | 2.45% | 13.57 | 14.28 | 125548 | 17557 | 2.90% |
| 2024-09-02 | 13.57 | 13.89 | 0.16 | 1.17% | 13.57 | 14.30 | 151243 | 21070 | 3.49% |
| 2024-08-30 | 13.75 | 13.73 | -0.23 | -1.65% | 13.33 | 14.04 | 290615 | 39964 | 6.70% |
| 2024-08-29 | 12.56 | 13.96 | 1.27 | 10.01% | 12.49 | 13.96 | 257276 | 34480 | 5.93% |
| 2024-08-28 | 11.39 | 12.69 | 1.15 | 9.97% | 11.11 | 12.69 | 260531 | 32140 | 6.01% |
| 2024-08-27 | 12.12 | 11.54 | -0.71 | -5.80% | 11.44 | 12.25 | 128284 | 15071 | 2.96% |
| 2024-08-26 | 11.96 | 12.25 | 0.29 | 2.42% | 11.79 | 12.67 | 88961 | 10982 | 2.60% |
| 2024-08-23 | 11.82 | 11.96 | 0.08 | 0.67% | 11.11 | 12.22 | 89727 | 10563 | 2.62% |
| 2024-08-22 | 12.79 | 11.88 | -0.59 | -4.73% | 11.85 | 12.79 | 79373 | 9664 | 2.32% |
| 2024-08-21 | 12.60 | 12.47 | -0.21 | -1.66% | 12.36 | 12.69 | 90737 | 11332 | 2.65% |
| 2024-08-20 | 12.18 | 12.68 | 0.36 | 2.92% | 11.86 | 13.00 | 143869 | 18123 | 4.20% |
| 2024-08-19 | 12.46 | 12.32 | 0.38 | 3.18% | 12.05 | 12.74 | 215603 | 26692 | 6.29% |
| 2024-08-16 | 10.94 | 11.94 | 1.09 | 10.05% | 10.88 | 11.94 | 191814 | 21831 | 5.60% |
| 2024-08-15 | 11.79 | 10.85 | -1.01 | -8.52% | 10.75 | 11.79 | 214989 | 23490 | 6.27% |
| 2024-08-14 | 12.53 | 11.86 | -0.54 | -4.35% | 11.83 | 12.90 | 76478 | 9294 | 2.23% |
| 2024-08-13 | 13.00 | 12.40 | -0.76 | -5.78% | 12.01 | 13.00 | 97350 | 12004 | 2.84% |