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 | 35.00 | 31.96 | -3.29 | -9.33% | 31.73 | 36.42 | 413041 | 139433 | 16.88% |
| 2024-11-20 | 33.08 | 35.25 | 1.25 | 3.68% | 33.08 | 36.88 | 438055 | 154715 | 17.90% |
| 2024-11-19 | 34.30 | 34.00 | 0.50 | 1.49% | 32.28 | 36.85 | 455078 | 156668 | 18.60% |
| 2024-11-18 | 30.45 | 33.50 | 3.05 | 10.02% | 28.70 | 33.50 | 358689 | 113376 | 14.66% |
| 2024-11-15 | 30.81 | 30.45 | -0.99 | -3.15% | 30.25 | 33.02 | 324333 | 102158 | 13.25% |
| 2024-11-14 | 29.95 | 31.44 | 1.55 | 5.19% | 28.75 | 32.88 | 425252 | 133766 | 17.38% |
| 2024-11-13 | 29.80 | 29.89 | -0.61 | -2.00% | 27.58 | 30.70 | 338525 | 97518 | 13.83% |
| 2024-11-12 | 31.77 | 30.50 | -1.27 | -4.00% | 29.60 | 33.75 | 471100 | 148353 | 19.25% |
| 2024-11-11 | 34.00 | 31.77 | -2.56 | -7.46% | 31.61 | 37.70 | 555545 | 192087 | 22.70% |
| 2024-11-08 | 30.90 | 34.33 | 3.12 | 10.00% | 30.30 | 34.33 | 454367 | 150331 | 18.57% |
| 2024-11-07 | 31.59 | 31.21 | 1.08 | 3.58% | 27.90 | 33.14 | 609155 | 184895 | 24.89% |
| 2024-11-06 | 30.13 | 30.13 | 2.74 | 10.00% | 30.13 | 30.13 | 17605 | 5304 | 0.72% |
| 2024-11-05 | 27.39 | 27.39 | 2.49 | 10.00% | 27.39 | 27.39 | 12126 | 3321 | 0.50% |
| 2024-11-04 | 24.22 | 24.90 | 2.26 | 9.98% | 23.78 | 24.90 | 107609 | 26462 | 4.40% |
| 2024-11-01 | 20.76 | 22.64 | 2.06 | 10.01% | 20.76 | 22.64 | 268242 | 60084 | 10.96% |
| 2024-10-31 | 19.80 | 20.58 | 0.67 | 3.37% | 19.38 | 20.65 | 107041 | 21563 | 4.37% |
| 2024-10-30 | 20.00 | 19.91 | -0.24 | -1.19% | 19.64 | 20.72 | 99649 | 20019 | 4.07% |
| 2024-10-29 | 19.58 | 20.15 | 0.25 | 1.26% | 19.13 | 21.23 | 160503 | 32133 | 6.56% |
| 2024-10-28 | 19.57 | 19.90 | 0.35 | 1.79% | 19.35 | 19.99 | 68304 | 13387 | 2.79% |
| 2024-10-25 | 19.35 | 19.55 | 0.13 | 0.67% | 19.30 | 19.79 | 70560 | 13744 | 2.88% |
| 2024-10-24 | 19.78 | 19.42 | -0.34 | -1.72% | 19.32 | 19.89 | 62561 | 12184 | 2.56% |
| 2024-10-23 | 20.15 | 19.76 | -0.40 | -1.98% | 19.63 | 20.15 | 92019 | 18324 | 3.76% |
| 2024-10-22 | 19.90 | 20.16 | 1.04 | 5.44% | 19.70 | 20.74 | 141495 | 28421 | 5.78% |
| 2024-10-21 | 18.90 | 19.12 | 0.49 | 2.63% | 18.65 | 19.45 | 96035 | 18263 | 3.92% |
| 2024-10-18 | 17.73 | 18.63 | 0.78 | 4.37% | 17.67 | 19.09 | 86363 | 15852 | 3.53% |
| 2024-10-17 | 18.00 | 17.85 | 0.03 | 0.17% | 17.82 | 18.31 | 55629 | 10061 | 2.27% |
| 2024-10-16 | 17.70 | 17.82 | -0.37 | -2.03% | 17.60 | 18.20 | 56650 | 10132 | 2.32% |
| 2024-10-15 | 18.58 | 18.19 | -0.60 | -3.19% | 18.13 | 18.95 | 69050 | 12780 | 2.82% |
| 2024-10-14 | 18.31 | 18.79 | 0.45 | 2.45% | 17.71 | 18.86 | 90013 | 16443 | 3.68% |
| 2024-10-11 | 19.88 | 18.34 | -1.57 | -7.89% | 18.03 | 19.89 | 97395 | 18286 | 3.98% |
| 2024-10-10 | 20.78 | 19.91 | -0.88 | -4.23% | 19.40 | 20.85 | 136871 | 27401 | 5.59% |
| 2024-10-09 | 20.34 | 20.79 | 0.45 | 2.21% | 19.58 | 21.97 | 185366 | 38387 | 7.58% |
| 2024-10-08 | 20.34 | 20.34 | 1.85 | 10.01% | 19.39 | 20.34 | 156586 | 31527 | 6.40% |
| 2024-09-30 | 17.80 | 18.49 | 1.68 | 9.99% | 17.31 | 18.49 | 146392 | 26367 | 5.98% |
| 2024-09-27 | 15.57 | 16.81 | 1.33 | 8.59% | 15.56 | 16.81 | 62739 | 10106 | 2.56% |
| 2024-09-26 | 14.90 | 15.48 | 0.50 | 3.34% | 14.83 | 15.48 | 60570 | 9187 | 2.48% |
| 2024-09-25 | 15.00 | 14.98 | 0.11 | 0.74% | 14.89 | 15.38 | 70894 | 10734 | 2.90% |
| 2024-09-24 | 14.54 | 14.87 | 0.37 | 2.55% | 14.28 | 14.87 | 83679 | 12205 | 3.42% |
| 2024-09-23 | 14.15 | 14.50 | 0.43 | 3.06% | 14.15 | 14.77 | 75127 | 10930 | 3.06% |
| 2024-09-20 | 14.21 | 14.07 | -0.16 | -1.12% | 13.93 | 14.46 | 43818 | 6199 | 1.78% |
| 2024-09-19 | 13.75 | 14.23 | 0.59 | 4.33% | 13.64 | 14.36 | 49027 | 6904 | 1.99% |
| 2024-09-18 | 13.73 | 13.64 | -0.03 | -0.22% | 13.28 | 13.80 | 36720 | 4968 | 1.49% |
| 2024-09-13 | 14.23 | 13.67 | -0.53 | -3.73% | 13.67 | 14.30 | 48448 | 6724 | 1.97% |
| 2024-09-12 | 14.16 | 14.20 | -0.04 | -0.28% | 14.16 | 14.48 | 25741 | 3692 | 1.05% |
| 2024-09-11 | 14.20 | 14.24 | -0.04 | -0.28% | 14.02 | 14.31 | 19976 | 2832 | 0.81% |
| 2024-09-10 | 14.07 | 14.28 | 0.28 | 2.00% | 13.74 | 14.44 | 38297 | 5388 | 1.56% |
| 2024-09-09 | 14.01 | 14.00 | -0.14 | -0.99% | 13.83 | 14.24 | 41486 | 5803 | 1.69% |
| 2024-09-06 | 14.68 | 14.14 | -0.49 | -3.35% | 14.11 | 14.75 | 41348 | 5937 | 1.68% |
| 2024-09-05 | 14.49 | 14.63 | 0.09 | 0.62% | 14.49 | 14.84 | 32376 | 4738 | 1.32% |
| 2024-09-04 | 14.39 | 14.54 | -0.03 | -0.21% | 14.27 | 14.75 | 36613 | 5325 | 1.49% |
| 2024-09-03 | 14.27 | 14.57 | 0.35 | 2.46% | 14.22 | 14.63 | 46956 | 6783 | 1.91% |
| 2024-09-02 | 15.09 | 14.22 | -0.85 | -5.64% | 14.22 | 15.22 | 64391 | 9404 | 2.62% |
| 2024-08-30 | 14.76 | 15.07 | 0.34 | 2.31% | 14.62 | 15.37 | 55444 | 8369 | 2.26% |
| 2024-08-29 | 14.01 | 14.73 | 0.63 | 4.47% | 13.88 | 14.87 | 70061 | 10182 | 2.85% |
| 2024-08-28 | 14.12 | 14.10 | -0.03 | -0.21% | 13.78 | 14.35 | 49946 | 7021 | 2.03% |
| 2024-08-27 | 14.56 | 14.13 | -0.43 | -2.95% | 14.05 | 14.60 | 49517 | 7038 | 2.01% |
| 2024-08-26 | 15.12 | 14.56 | -0.18 | -1.22% | 14.35 | 15.15 | 62472 | 9111 | 2.54% |
| 2024-08-23 | 15.03 | 14.74 | -0.76 | -4.90% | 14.30 | 15.05 | 91805 | 13425 | 3.73% |
| 2024-08-22 | 15.91 | 15.50 | -0.41 | -2.58% | 15.46 | 16.11 | 29687 | 4666 | 1.21% |
| 2024-08-21 | 15.98 | 15.91 | -0.11 | -0.69% | 15.81 | 16.25 | 25686 | 4111 | 1.04% |
| 2024-08-20 | 16.67 | 16.02 | -0.67 | -4.01% | 15.90 | 16.69 | 42906 | 6932 | 1.75% |
| 2024-08-19 | 16.73 | 16.69 | -0.12 | -0.71% | 16.68 | 17.12 | 24739 | 4168 | 1.01% |
| 2024-08-16 | 16.85 | 16.81 | -0.01 | -0.06% | 16.77 | 17.05 | 26234 | 4429 | 1.07% |
| 2024-08-15 | 16.64 | 16.82 | 0.18 | 1.08% | 16.44 | 17.06 | 33318 | 5585 | 1.36% |
| 2024-08-14 | 16.95 | 16.64 | -0.30 | -1.77% | 16.63 | 17.03 | 22567 | 3784 | 0.92% |
| 2024-08-13 | 16.77 | 16.94 | 0.17 | 1.01% | 16.60 | 16.94 | 20335 | 3415 | 0.83% |