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 | 26.00 | 22.99 | -1.89 | -7.60% | 22.39 | 26.00 | 266375 | 62084 | 16.65% |
| 2024-11-20 | 24.88 | 24.88 | 2.26 | 9.99% | 24.88 | 24.88 | 9465 | 2354 | 0.59% |
| 2024-11-19 | 19.50 | 22.62 | 2.06 | 10.02% | 19.50 | 22.62 | 86767 | 18782 | 5.42% |
| 2024-11-18 | 16.85 | 20.56 | 1.87 | 10.01% | 16.85 | 20.56 | 196026 | 36499 | 12.25% |
| 2024-11-15 | 18.69 | 18.69 | -2.08 | -10.01% | 18.69 | 18.69 | 5285 | 987 | 0.33% |
| 2024-11-08 | 19.00 | 20.77 | 1.53 | 7.95% | 18.90 | 20.87 | 77077 | 15283 | 4.82% |
| 2024-11-07 | 18.60 | 19.24 | 0.55 | 2.94% | 18.30 | 19.36 | 53027 | 10095 | 3.31% |
| 2024-11-06 | 18.19 | 18.69 | 0.51 | 2.81% | 17.70 | 19.09 | 69051 | 12861 | 4.32% |
| 2024-11-05 | 18.47 | 18.18 | -0.29 | -1.57% | 17.58 | 18.50 | 67037 | 12029 | 4.19% |
| 2024-11-04 | 17.65 | 18.47 | 0.77 | 4.35% | 17.26 | 18.49 | 98086 | 17799 | 6.13% |
| 2024-11-01 | 16.09 | 17.70 | 1.61 | 10.01% | 15.90 | 17.70 | 92183 | 16021 | 5.76% |
| 2024-10-31 | 15.99 | 16.09 | 0.33 | 2.09% | 15.67 | 16.15 | 21912 | 3496 | 1.37% |
| 2024-10-30 | 15.50 | 15.76 | 0.17 | 1.09% | 15.50 | 16.30 | 32489 | 5178 | 2.03% |
| 2024-10-29 | 15.61 | 15.59 | 0.12 | 0.78% | 15.21 | 15.88 | 35267 | 5509 | 2.20% |
| 2024-10-28 | 14.92 | 15.47 | 0.53 | 3.55% | 14.80 | 15.58 | 26634 | 4088 | 1.66% |
| 2024-10-25 | 14.98 | 14.94 | -0.06 | -0.40% | 14.80 | 15.30 | 37188 | 5595 | 2.32% |
| 2024-10-24 | 14.08 | 15.00 | 0.89 | 6.31% | 13.91 | 15.09 | 46197 | 6776 | 2.89% |
| 2024-10-23 | 13.95 | 14.11 | 0.22 | 1.58% | 13.84 | 14.15 | 14653 | 2050 | 0.92% |
| 2024-10-22 | 13.65 | 13.89 | 0.29 | 2.13% | 13.55 | 13.89 | 14330 | 1963 | 0.90% |
| 2024-10-21 | 13.69 | 13.60 | -0.05 | -0.37% | 13.55 | 13.79 | 13613 | 1854 | 0.85% |
| 2024-10-18 | 13.30 | 13.65 | 0.24 | 1.79% | 13.30 | 13.76 | 11600 | 1571 | 0.73% |
| 2024-10-17 | 13.76 | 13.41 | -0.28 | -2.05% | 13.40 | 13.78 | 9087 | 1233 | 0.57% |
| 2024-10-16 | 13.00 | 13.69 | 0.14 | 1.03% | 13.00 | 13.73 | 10892 | 1480 | 0.68% |
| 2024-10-15 | 13.96 | 13.55 | -0.35 | -2.52% | 13.50 | 13.96 | 10393 | 1422 | 0.65% |
| 2024-10-14 | 13.78 | 13.90 | 0.20 | 1.46% | 13.68 | 13.97 | 8006 | 1109 | 0.50% |
| 2024-10-11 | 14.13 | 13.70 | -0.39 | -2.77% | 13.55 | 14.23 | 12750 | 1765 | 0.80% |
| 2024-10-10 | 13.99 | 14.09 | 0.10 | 0.71% | 13.92 | 14.38 | 9757 | 1387 | 0.61% |
| 2024-10-09 | 14.97 | 13.99 | -1.21 | -7.96% | 13.99 | 14.97 | 22882 | 3292 | 1.43% |
| 2024-10-08 | 16.11 | 15.20 | 0.55 | 3.75% | 14.53 | 16.11 | 39838 | 6061 | 2.49% |
| 2024-09-30 | 13.84 | 14.65 | 1.14 | 8.44% | 13.59 | 14.65 | 30650 | 4369 | 1.92% |
| 2024-09-27 | 13.10 | 13.51 | 0.55 | 4.24% | 13.05 | 13.58 | 8643 | 1149 | 0.54% |
| 2024-09-26 | 12.50 | 12.96 | 0.37 | 2.94% | 12.50 | 12.96 | 7692 | 981 | 0.48% |
| 2024-09-25 | 12.56 | 12.59 | 0.07 | 0.56% | 12.55 | 12.83 | 9536 | 1208 | 0.60% |
| 2024-09-24 | 12.21 | 12.52 | 0.31 | 2.54% | 12.21 | 12.58 | 7382 | 917 | 0.46% |
| 2024-09-23 | 12.21 | 12.21 | 0.00 | 0.00% | 12.17 | 12.29 | 2343 | 286 | 0.15% |
| 2024-09-20 | 12.26 | 12.21 | -0.14 | -1.13% | 12.18 | 12.32 | 2272 | 278 | 0.14% |
| 2024-09-19 | 12.27 | 12.35 | 0.20 | 1.65% | 12.21 | 12.40 | 4344 | 535 | 0.27% |
| 2024-09-18 | 12.26 | 12.15 | 0.08 | 0.66% | 11.83 | 12.27 | 4415 | 530 | 0.28% |
| 2024-09-13 | 12.35 | 12.07 | -0.27 | -2.19% | 12.00 | 12.40 | 4255 | 519 | 0.27% |
| 2024-09-12 | 12.23 | 12.34 | 0.09 | 0.73% | 12.19 | 12.42 | 6435 | 792 | 0.40% |
| 2024-09-11 | 12.27 | 12.25 | -0.04 | -0.33% | 12.16 | 12.42 | 5194 | 638 | 0.32% |
| 2024-09-10 | 12.23 | 12.29 | 0.13 | 1.07% | 12.06 | 12.31 | 3425 | 418 | 0.21% |
| 2024-09-09 | 12.13 | 12.16 | -0.02 | -0.16% | 12.06 | 12.26 | 2586 | 314 | 0.16% |
| 2024-09-06 | 12.40 | 12.18 | -0.22 | -1.77% | 12.18 | 12.45 | 3446 | 423 | 0.22% |
| 2024-09-05 | 12.32 | 12.40 | 0.18 | 1.47% | 12.21 | 12.48 | 4228 | 520 | 0.26% |
| 2024-09-04 | 12.36 | 12.22 | -0.14 | -1.13% | 12.21 | 12.42 | 3419 | 419 | 0.21% |
| 2024-09-03 | 12.33 | 12.36 | 0.03 | 0.24% | 12.22 | 12.42 | 3748 | 462 | 0.23% |
| 2024-09-02 | 12.36 | 12.33 | -0.01 | -0.08% | 12.31 | 12.57 | 5636 | 702 | 0.35% |
| 2024-08-30 | 12.35 | 12.34 | 0.14 | 1.15% | 12.14 | 12.50 | 5124 | 633 | 0.32% |
| 2024-08-29 | 12.09 | 12.20 | 0.07 | 0.58% | 11.97 | 12.25 | 4639 | 561 | 0.29% |
| 2024-08-28 | 12.06 | 12.13 | 0.07 | 0.58% | 11.98 | 12.22 | 3471 | 420 | 0.22% |
| 2024-08-27 | 12.32 | 12.06 | -0.27 | -2.19% | 11.99 | 12.32 | 5571 | 673 | 0.35% |
| 2024-08-26 | 12.28 | 12.33 | -0.10 | -0.80% | 12.13 | 12.36 | 4985 | 610 | 0.31% |
| 2024-08-23 | 12.51 | 12.43 | -0.08 | -0.64% | 12.38 | 12.55 | 3409 | 424 | 0.21% |
| 2024-08-22 | 12.75 | 12.51 | -0.22 | -1.73% | 12.50 | 12.83 | 4304 | 542 | 0.27% |
| 2024-08-21 | 12.79 | 12.73 | -0.10 | -0.78% | 12.73 | 12.89 | 3251 | 415 | 0.20% |
| 2024-08-20 | 13.13 | 12.83 | -0.33 | -2.51% | 12.80 | 13.15 | 7762 | 1002 | 0.49% |
| 2024-08-19 | 13.11 | 13.16 | 0.03 | 0.23% | 13.03 | 13.20 | 4707 | 618 | 0.29% |
| 2024-08-16 | 13.33 | 13.13 | -0.22 | -1.65% | 13.05 | 13.33 | 8942 | 1177 | 0.56% |
| 2024-08-15 | 13.45 | 13.35 | -0.20 | -1.48% | 13.30 | 13.60 | 13005 | 1748 | 0.81% |
| 2024-08-14 | 13.60 | 13.55 | -0.08 | -0.59% | 13.50 | 13.93 | 16274 | 2233 | 1.02% |
| 2024-08-13 | 13.11 | 13.63 | 0.52 | 3.97% | 12.99 | 13.63 | 17438 | 2337 | 1.09% |