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 | 23.85 | 22.71 | -1.14 | -4.78% | 21.47 | 25.22 | 204803 | 46931 | 8.47% |
| 2024-11-20 | 22.40 | 23.85 | 1.72 | 7.77% | 22.33 | 24.00 | 114255 | 26642 | 4.72% |
| 2024-11-19 | 20.66 | 22.13 | 1.47 | 7.12% | 20.65 | 22.17 | 63320 | 13546 | 2.62% |
| 2024-11-18 | 21.20 | 20.66 | -0.79 | -3.68% | 20.22 | 21.77 | 54459 | 11328 | 2.25% |
| 2024-11-15 | 22.19 | 21.45 | -1.10 | -4.88% | 21.30 | 22.53 | 86346 | 18786 | 3.57% |
| 2024-11-14 | 21.30 | 22.55 | 1.35 | 6.37% | 21.26 | 23.10 | 102911 | 23128 | 4.26% |
| 2024-11-13 | 20.40 | 21.20 | -0.17 | -0.80% | 20.40 | 22.25 | 60525 | 12854 | 2.50% |
| 2024-11-12 | 20.00 | 21.37 | 1.20 | 5.95% | 19.95 | 21.65 | 100072 | 21027 | 4.14% |
| 2024-11-11 | 20.40 | 20.17 | -0.58 | -2.80% | 19.81 | 20.49 | 83783 | 16892 | 3.46% |
| 2024-11-08 | 20.78 | 20.75 | -0.05 | -0.24% | 20.65 | 21.79 | 95473 | 20191 | 3.95% |
| 2024-11-07 | 20.00 | 20.80 | 0.35 | 1.71% | 19.93 | 21.01 | 78829 | 16194 | 3.26% |
| 2024-11-06 | 20.19 | 20.45 | 0.09 | 0.44% | 19.44 | 20.68 | 110419 | 22071 | 4.57% |
| 2024-11-05 | 19.30 | 20.36 | 1.47 | 7.78% | 19.11 | 20.78 | 169424 | 34198 | 7.01% |
| 2024-11-04 | 17.00 | 18.89 | 1.72 | 10.02% | 17.00 | 18.89 | 123587 | 22441 | 5.11% |
| 2024-11-01 | 17.95 | 17.17 | -0.78 | -4.35% | 17.00 | 18.04 | 103657 | 18082 | 4.29% |
| 2024-10-31 | 17.90 | 17.95 | -0.14 | -0.77% | 17.28 | 18.24 | 78921 | 14065 | 3.26% |
| 2024-10-30 | 18.50 | 18.09 | -0.62 | -3.31% | 17.72 | 19.15 | 151183 | 27658 | 6.25% |
| 2024-10-29 | 18.10 | 18.71 | 0.29 | 1.57% | 17.81 | 18.94 | 114241 | 21021 | 4.72% |
| 2024-10-28 | 19.54 | 18.42 | -1.64 | -8.18% | 18.05 | 19.64 | 183564 | 33911 | 7.59% |
| 2024-10-25 | 20.14 | 20.06 | -0.19 | -0.94% | 19.41 | 21.50 | 174844 | 35728 | 7.23% |
| 2024-10-24 | 21.00 | 20.25 | -0.62 | -2.97% | 19.70 | 21.54 | 81553 | 16591 | 3.37% |
| 2024-10-23 | 19.20 | 20.87 | 1.16 | 5.89% | 19.20 | 21.46 | 118310 | 24611 | 4.89% |
| 2024-10-22 | 19.20 | 19.71 | 0.20 | 1.03% | 19.03 | 19.96 | 79694 | 15552 | 3.30% |
| 2024-10-21 | 18.98 | 19.51 | 1.01 | 5.46% | 18.98 | 20.35 | 155276 | 30833 | 6.42% |
| 2024-10-18 | 19.25 | 18.50 | -0.95 | -4.88% | 18.23 | 19.38 | 113536 | 21224 | 4.70% |
| 2024-10-17 | 18.41 | 19.45 | 1.35 | 7.46% | 18.10 | 19.61 | 85995 | 16438 | 3.56% |
| 2024-10-16 | 17.88 | 18.10 | 0.02 | 0.11% | 17.70 | 18.56 | 67915 | 12286 | 2.81% |
| 2024-10-15 | 17.39 | 18.08 | 1.03 | 6.04% | 16.95 | 18.55 | 87660 | 15719 | 3.63% |
| 2024-10-14 | 15.87 | 17.05 | 1.25 | 7.91% | 15.84 | 17.30 | 88696 | 14810 | 3.67% |
| 2024-10-11 | 16.29 | 15.80 | -0.53 | -3.25% | 15.51 | 16.29 | 58020 | 9184 | 2.40% |
| 2024-10-10 | 16.63 | 16.33 | -0.30 | -1.80% | 16.03 | 17.33 | 91685 | 15216 | 3.79% |
| 2024-10-09 | 15.66 | 16.63 | 0.98 | 6.26% | 14.96 | 17.10 | 135730 | 21991 | 5.61% |
| 2024-10-08 | 17.12 | 15.65 | 0.08 | 0.51% | 14.71 | 17.13 | 115865 | 18436 | 4.79% |
| 2024-09-30 | 14.27 | 15.57 | 1.42 | 10.04% | 14.27 | 15.57 | 86066 | 13057 | 3.56% |
| 2024-09-27 | 13.93 | 14.15 | 0.40 | 2.91% | 13.50 | 14.34 | 39061 | 5415 | 1.62% |
| 2024-09-26 | 12.98 | 13.75 | 0.23 | 1.70% | 12.98 | 13.88 | 59418 | 8044 | 2.46% |
| 2024-09-25 | 12.36 | 13.52 | 1.23 | 10.01% | 12.28 | 13.52 | 41727 | 5507 | 1.73% |
| 2024-09-24 | 12.12 | 12.29 | 0.21 | 1.74% | 11.93 | 12.35 | 21177 | 2577 | 0.88% |
| 2024-09-23 | 11.86 | 12.08 | 0.13 | 1.09% | 11.76 | 12.10 | 17237 | 2058 | 0.71% |
| 2024-09-20 | 12.02 | 11.95 | -0.07 | -0.58% | 11.73 | 12.04 | 20186 | 2398 | 0.83% |
| 2024-09-19 | 11.91 | 12.02 | 0.16 | 1.35% | 11.65 | 12.33 | 35965 | 4310 | 1.49% |
| 2024-09-18 | 12.97 | 11.86 | -1.11 | -8.56% | 11.67 | 13.23 | 61932 | 7475 | 2.56% |
| 2024-09-13 | 13.50 | 12.97 | -0.60 | -4.42% | 12.93 | 13.66 | 25873 | 3416 | 1.07% |
| 2024-09-12 | 13.58 | 13.57 | -0.10 | -0.73% | 13.50 | 13.80 | 12095 | 1649 | 0.50% |
| 2024-09-11 | 13.69 | 13.67 | -0.01 | -0.07% | 13.60 | 13.94 | 18130 | 2493 | 0.75% |
| 2024-09-10 | 13.25 | 13.68 | 0.36 | 2.70% | 13.25 | 13.70 | 18876 | 2551 | 0.78% |
| 2024-09-09 | 13.31 | 13.32 | -0.15 | -1.11% | 13.16 | 13.68 | 21122 | 2820 | 0.87% |
| 2024-09-06 | 13.70 | 13.47 | -0.22 | -1.61% | 13.33 | 13.80 | 18694 | 2527 | 0.77% |
| 2024-09-05 | 13.29 | 13.69 | 0.41 | 3.09% | 13.26 | 13.74 | 20719 | 2809 | 0.86% |
| 2024-09-04 | 13.49 | 13.28 | -0.30 | -2.21% | 13.20 | 13.78 | 27188 | 3664 | 1.12% |
| 2024-09-03 | 13.49 | 13.58 | 0.13 | 0.97% | 13.21 | 13.62 | 21807 | 2940 | 0.90% |
| 2024-09-02 | 12.53 | 13.45 | 0.88 | 7.00% | 12.53 | 13.65 | 47473 | 6293 | 1.96% |
| 2024-08-30 | 12.55 | 12.57 | 0.02 | 0.16% | 12.42 | 12.92 | 27372 | 3465 | 1.13% |
| 2024-08-29 | 12.85 | 12.55 | -0.29 | -2.26% | 12.43 | 12.86 | 24169 | 3041 | 1.00% |
| 2024-08-28 | 12.55 | 12.84 | 0.16 | 1.26% | 12.54 | 13.06 | 24999 | 3201 | 1.03% |
| 2024-08-27 | 12.52 | 12.68 | 0.16 | 1.28% | 12.40 | 12.81 | 26618 | 3360 | 1.10% |
| 2024-08-26 | 12.26 | 12.52 | 0.26 | 2.12% | 11.92 | 12.55 | 23769 | 2928 | 0.98% |
| 2024-08-23 | 12.01 | 12.26 | 0.14 | 1.16% | 12.00 | 12.54 | 30139 | 3702 | 1.25% |
| 2024-08-22 | 12.50 | 12.12 | -0.36 | -2.88% | 12.06 | 12.58 | 33682 | 4127 | 1.39% |
| 2024-08-21 | 11.98 | 12.48 | 0.61 | 5.14% | 11.72 | 12.75 | 62301 | 7737 | 2.58% |
| 2024-08-20 | 12.16 | 11.87 | -0.23 | -1.90% | 11.78 | 12.55 | 39994 | 4853 | 1.65% |
| 2024-08-19 | 11.38 | 12.10 | 0.69 | 6.05% | 11.38 | 12.48 | 58650 | 7078 | 2.43% |
| 2024-08-16 | 11.14 | 11.41 | 0.19 | 1.69% | 11.14 | 11.64 | 24628 | 2817 | 1.02% |
| 2024-08-15 | 11.16 | 11.22 | -0.01 | -0.09% | 11.00 | 11.35 | 22183 | 2477 | 0.92% |
| 2024-08-14 | 11.37 | 11.23 | -0.14 | -1.23% | 11.22 | 11.50 | 19550 | 2214 | 0.81% |
| 2024-08-13 | 11.75 | 11.37 | -0.41 | -3.48% | 11.12 | 11.86 | 33182 | 3788 | 1.37% |