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 | 32.89 | 34.33 | 0.42 | 1.24% | 32.65 | 36.80 | 105537 | 36290 | 6.57% |
| 2024-11-20 | 31.94 | 33.91 | 2.00 | 6.27% | 31.54 | 34.00 | 82597 | 27091 | 5.14% |
| 2024-11-19 | 30.01 | 31.91 | 2.19 | 7.37% | 29.73 | 33.00 | 76375 | 23649 | 4.76% |
| 2024-11-18 | 32.73 | 29.72 | -3.23 | -9.80% | 29.07 | 33.13 | 97768 | 30029 | 6.09% |
| 2024-11-15 | 34.33 | 32.95 | -1.99 | -5.70% | 32.50 | 35.76 | 72697 | 24885 | 4.53% |
| 2024-11-14 | 36.70 | 34.94 | -1.86 | -5.05% | 34.60 | 37.69 | 87853 | 31611 | 5.47% |
| 2024-11-13 | 38.71 | 36.80 | -3.19 | -7.98% | 35.48 | 39.33 | 122294 | 45259 | 7.62% |
| 2024-11-12 | 40.03 | 39.99 | -0.04 | -0.10% | 36.03 | 41.90 | 150067 | 58032 | 9.35% |
| 2024-11-11 | 34.50 | 40.03 | 6.67 | 19.99% | 34.09 | 40.03 | 213766 | 80245 | 13.31% |
| 2024-11-08 | 29.00 | 33.36 | 5.56 | 20.00% | 29.00 | 33.36 | 203092 | 63993 | 12.65% |
| 2024-11-07 | 27.60 | 27.80 | -0.88 | -3.07% | 26.56 | 28.36 | 111192 | 30417 | 6.93% |
| 2024-11-06 | 28.18 | 28.68 | 0.09 | 0.31% | 27.08 | 31.96 | 156579 | 45246 | 9.75% |
| 2024-11-05 | 27.19 | 28.59 | 0.89 | 3.21% | 26.44 | 29.50 | 149667 | 41751 | 9.32% |
| 2024-11-04 | 28.50 | 27.70 | -0.92 | -3.21% | 27.17 | 30.73 | 236797 | 67956 | 14.75% |
| 2024-11-01 | 36.36 | 28.62 | -1.68 | -5.54% | 28.62 | 36.36 | 292087 | 97812 | 18.19% |
| 2024-10-31 | 26.00 | 30.30 | 5.05 | 20.00% | 24.58 | 30.30 | 214708 | 60843 | 13.37% |
| 2024-10-30 | 22.00 | 25.25 | 4.21 | 20.01% | 21.95 | 25.25 | 157075 | 37907 | 9.78% |
| 2024-10-29 | 21.45 | 21.04 | 0.59 | 2.89% | 21.04 | 23.23 | 108163 | 23868 | 6.74% |
| 2024-10-28 | 19.00 | 20.45 | 1.67 | 8.89% | 19.00 | 20.66 | 67952 | 13736 | 4.23% |
| 2024-10-25 | 17.88 | 18.78 | 0.94 | 5.27% | 17.88 | 19.11 | 27397 | 5123 | 1.71% |
| 2024-10-24 | 17.99 | 17.84 | -0.04 | -0.22% | 17.59 | 18.02 | 13062 | 2322 | 0.81% |
| 2024-10-23 | 18.00 | 17.88 | -0.12 | -0.67% | 17.67 | 18.36 | 14912 | 2697 | 0.93% |
| 2024-10-22 | 18.18 | 18.00 | -0.18 | -0.99% | 17.70 | 18.48 | 12493 | 2246 | 0.78% |
| 2024-10-21 | 17.65 | 18.18 | 0.55 | 3.12% | 17.65 | 18.60 | 20216 | 3670 | 1.26% |
| 2024-10-18 | 16.79 | 17.63 | 0.84 | 5.00% | 16.66 | 17.99 | 16259 | 2826 | 1.01% |
| 2024-10-17 | 16.74 | 16.79 | 0.15 | 0.90% | 16.74 | 17.14 | 9703 | 1642 | 0.60% |
| 2024-10-16 | 16.58 | 16.64 | -0.12 | -0.72% | 16.38 | 16.97 | 8606 | 1434 | 0.54% |
| 2024-10-15 | 17.10 | 16.76 | -0.22 | -1.30% | 16.71 | 17.55 | 12551 | 2143 | 0.78% |
| 2024-10-14 | 16.20 | 16.98 | 0.91 | 5.66% | 16.00 | 17.10 | 17618 | 2914 | 1.10% |
| 2024-10-11 | 17.25 | 16.07 | -1.16 | -6.73% | 15.88 | 17.42 | 19807 | 3254 | 1.23% |
| 2024-10-10 | 17.81 | 17.23 | -0.10 | -0.58% | 17.09 | 18.08 | 16954 | 2980 | 1.06% |
| 2024-10-09 | 19.00 | 17.33 | -2.21 | -11.31% | 17.30 | 19.00 | 38276 | 6969 | 2.38% |
| 2024-10-08 | 21.00 | 19.54 | 1.86 | 10.52% | 18.28 | 21.00 | 52637 | 10356 | 3.28% |
| 2024-09-30 | 15.64 | 17.68 | 2.51 | 16.55% | 15.64 | 17.68 | 25397 | 4237 | 1.58% |
| 2024-09-27 | 14.47 | 15.17 | 0.82 | 5.71% | 14.47 | 15.48 | 7247 | 1081 | 0.45% |
| 2024-09-26 | 13.79 | 14.35 | 0.50 | 3.61% | 13.69 | 14.38 | 6678 | 943 | 0.42% |
| 2024-09-25 | 13.66 | 13.85 | 0.37 | 2.74% | 13.66 | 14.08 | 8983 | 1250 | 0.56% |
| 2024-09-24 | 12.98 | 13.48 | 0.45 | 3.45% | 12.98 | 13.48 | 4318 | 575 | 0.27% |
| 2024-09-23 | 13.10 | 13.03 | -0.01 | -0.08% | 12.94 | 13.28 | 2381 | 312 | 0.15% |
| 2024-09-20 | 13.33 | 13.04 | -0.11 | -0.84% | 12.97 | 13.33 | 3068 | 401 | 0.19% |
| 2024-09-19 | 13.00 | 13.15 | 0.20 | 1.54% | 12.86 | 13.33 | 4510 | 591 | 0.28% |
| 2024-09-18 | 13.30 | 12.95 | -0.38 | -2.85% | 12.85 | 13.36 | 5103 | 665 | 0.32% |
| 2024-09-13 | 13.68 | 13.33 | -0.33 | -2.42% | 13.28 | 13.69 | 4521 | 607 | 0.28% |
| 2024-09-12 | 13.81 | 13.66 | -0.09 | -0.65% | 13.62 | 13.88 | 3565 | 490 | 0.22% |
| 2024-09-11 | 13.93 | 13.75 | -0.27 | -1.93% | 13.69 | 14.08 | 2611 | 362 | 0.16% |
| 2024-09-10 | 13.72 | 14.02 | 0.36 | 2.64% | 13.55 | 14.07 | 4322 | 596 | 0.27% |
| 2024-09-09 | 13.67 | 13.66 | -0.09 | -0.65% | 13.51 | 13.80 | 3954 | 540 | 0.25% |
| 2024-09-06 | 14.17 | 13.75 | -0.54 | -3.78% | 13.70 | 14.26 | 5026 | 697 | 0.31% |
| 2024-09-05 | 14.23 | 14.29 | 0.08 | 0.56% | 14.11 | 14.48 | 3954 | 565 | 0.25% |
| 2024-09-04 | 14.12 | 14.21 | -0.09 | -0.63% | 13.97 | 14.30 | 2903 | 410 | 0.18% |
| 2024-09-03 | 14.03 | 14.30 | 0.32 | 2.29% | 13.94 | 14.37 | 3739 | 531 | 0.23% |
| 2024-09-02 | 14.38 | 13.98 | -0.39 | -2.71% | 13.95 | 14.52 | 4176 | 595 | 0.26% |
| 2024-08-30 | 14.09 | 14.37 | 0.32 | 2.28% | 14.05 | 14.66 | 5259 | 760 | 0.33% |
| 2024-08-29 | 13.69 | 14.05 | 0.30 | 2.18% | 13.65 | 14.16 | 4121 | 575 | 0.26% |
| 2024-08-28 | 13.53 | 13.75 | 0.25 | 1.85% | 13.44 | 13.82 | 3372 | 461 | 0.21% |
| 2024-08-27 | 13.89 | 13.50 | -0.38 | -2.74% | 13.46 | 13.89 | 4427 | 601 | 0.28% |
| 2024-08-26 | 13.60 | 13.88 | 0.42 | 3.12% | 13.51 | 13.96 | 6100 | 843 | 0.38% |
| 2024-08-23 | 13.73 | 13.46 | -0.26 | -1.90% | 13.26 | 13.73 | 5769 | 778 | 0.36% |
| 2024-08-22 | 14.12 | 13.72 | -0.37 | -2.63% | 13.72 | 14.21 | 4536 | 631 | 0.28% |
| 2024-08-21 | 14.18 | 14.09 | -0.11 | -0.77% | 13.92 | 14.37 | 3427 | 485 | 0.21% |
| 2024-08-20 | 14.64 | 14.20 | -0.21 | -1.46% | 14.17 | 14.64 | 3861 | 552 | 0.24% |
| 2024-08-19 | 14.84 | 14.41 | -0.44 | -2.96% | 14.37 | 15.00 | 8952 | 1303 | 0.56% |
| 2024-08-16 | 14.78 | 14.85 | 0.07 | 0.47% | 14.51 | 15.32 | 13053 | 1953 | 0.81% |
| 2024-08-15 | 14.17 | 14.78 | 0.51 | 3.57% | 14.10 | 15.07 | 13763 | 2026 | 0.86% |
| 2024-08-14 | 13.97 | 14.27 | 0.32 | 2.29% | 13.87 | 14.46 | 6838 | 969 | 0.43% |
| 2024-08-13 | 13.86 | 13.95 | 0.15 | 1.09% | 13.68 | 13.97 | 2928 | 404 | 0.18% |