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 | 30.01 | 29.20 | -1.50 | -4.89% | 28.75 | 30.49 | 150039 | 44272 | 11.85% |
| 2024-11-20 | 29.92 | 30.70 | 0.78 | 2.61% | 29.71 | 32.25 | 200716 | 61647 | 15.85% |
| 2024-11-19 | 30.00 | 29.92 | -0.20 | -0.66% | 27.78 | 30.20 | 154801 | 45064 | 12.22% |
| 2024-11-18 | 31.11 | 30.12 | -0.46 | -1.50% | 29.08 | 33.00 | 150550 | 46846 | 11.89% |
| 2024-11-15 | 31.50 | 30.58 | -1.32 | -4.14% | 30.05 | 33.38 | 182747 | 58058 | 14.43% |
| 2024-11-14 | 33.93 | 31.90 | -2.30 | -6.73% | 31.57 | 35.36 | 195646 | 64223 | 15.45% |
| 2024-11-13 | 33.90 | 34.20 | -1.37 | -3.85% | 31.20 | 35.54 | 314199 | 105039 | 24.81% |
| 2024-11-12 | 29.71 | 35.57 | 5.93 | 20.01% | 28.90 | 35.57 | 331136 | 106430 | 26.15% |
| 2024-11-11 | 25.01 | 29.64 | 4.94 | 20.00% | 25.01 | 29.64 | 133357 | 37369 | 10.53% |
| 2024-11-08 | 24.91 | 24.70 | 0.07 | 0.28% | 24.50 | 25.63 | 61439 | 15353 | 4.85% |
| 2024-11-07 | 23.25 | 24.63 | 1.38 | 5.94% | 23.25 | 24.99 | 65685 | 15903 | 5.19% |
| 2024-11-06 | 22.94 | 23.25 | 0.45 | 1.97% | 22.94 | 24.30 | 57785 | 13701 | 4.56% |
| 2024-11-05 | 21.96 | 22.80 | 0.83 | 3.78% | 21.88 | 22.85 | 36278 | 8203 | 2.86% |
| 2024-11-04 | 21.20 | 21.97 | 0.71 | 3.34% | 21.02 | 22.08 | 34845 | 7562 | 2.75% |
| 2024-11-01 | 22.09 | 21.26 | -0.95 | -4.28% | 21.09 | 22.38 | 48150 | 10374 | 3.80% |
| 2024-10-31 | 21.90 | 22.21 | -0.49 | -2.16% | 21.22 | 22.33 | 63635 | 13915 | 5.02% |
| 2024-10-30 | 23.18 | 22.70 | -0.71 | -3.03% | 22.41 | 23.48 | 44259 | 10125 | 3.49% |
| 2024-10-29 | 24.63 | 23.41 | -1.19 | -4.84% | 23.41 | 25.18 | 52766 | 12779 | 4.17% |
| 2024-10-28 | 24.98 | 24.60 | 0.50 | 2.07% | 24.09 | 24.99 | 49181 | 12007 | 3.88% |
| 2024-10-25 | 22.82 | 24.10 | 1.28 | 5.61% | 22.82 | 24.63 | 62765 | 15072 | 4.96% |
| 2024-10-24 | 23.46 | 22.82 | -0.86 | -3.63% | 22.78 | 23.55 | 37424 | 8607 | 2.96% |
| 2024-10-23 | 22.73 | 23.68 | 0.95 | 4.18% | 22.42 | 24.04 | 58262 | 13600 | 4.60% |
| 2024-10-22 | 22.51 | 22.73 | 0.12 | 0.53% | 22.22 | 22.95 | 40817 | 9208 | 3.22% |
| 2024-10-21 | 22.29 | 22.61 | 0.71 | 3.24% | 22.04 | 23.26 | 59246 | 13443 | 4.68% |
| 2024-10-18 | 20.79 | 21.90 | 1.11 | 5.34% | 20.71 | 22.56 | 40987 | 8833 | 3.24% |
| 2024-10-17 | 21.10 | 20.79 | -0.13 | -0.62% | 20.77 | 21.35 | 23826 | 5017 | 1.88% |
| 2024-10-16 | 20.99 | 20.92 | -0.38 | -1.78% | 20.73 | 21.29 | 24827 | 5217 | 1.96% |
| 2024-10-15 | 21.67 | 21.30 | -0.50 | -2.29% | 21.30 | 22.22 | 28008 | 6079 | 2.21% |
| 2024-10-14 | 21.51 | 21.80 | 0.57 | 2.68% | 20.91 | 21.87 | 37392 | 8024 | 2.95% |
| 2024-10-11 | 22.80 | 21.23 | -1.73 | -7.53% | 20.85 | 22.82 | 54195 | 11752 | 4.28% |
| 2024-10-10 | 23.60 | 22.96 | -0.44 | -1.88% | 22.91 | 24.30 | 41354 | 9727 | 3.27% |
| 2024-10-09 | 26.13 | 23.40 | -3.98 | -14.54% | 23.21 | 26.19 | 87276 | 21539 | 6.89% |
| 2024-10-08 | 28.40 | 27.38 | 3.20 | 13.23% | 25.00 | 28.88 | 115292 | 30971 | 9.33% |
| 2024-09-30 | 22.08 | 24.18 | 3.28 | 15.69% | 21.36 | 24.60 | 71843 | 16426 | 5.81% |
| 2024-09-27 | 19.42 | 20.90 | 1.80 | 9.42% | 19.37 | 21.00 | 29672 | 6019 | 2.40% |
| 2024-09-26 | 18.63 | 19.10 | 0.55 | 2.96% | 18.40 | 19.10 | 25791 | 4841 | 2.09% |
| 2024-09-25 | 18.20 | 18.55 | 0.55 | 3.06% | 18.18 | 19.10 | 30345 | 5655 | 2.45% |
| 2024-09-24 | 17.38 | 18.00 | 0.73 | 4.23% | 17.29 | 18.08 | 22778 | 4041 | 1.84% |
| 2024-09-23 | 17.31 | 17.27 | -0.10 | -0.58% | 17.15 | 17.65 | 9181 | 1594 | 0.74% |
| 2024-09-20 | 17.83 | 17.37 | -0.32 | -1.81% | 17.25 | 17.92 | 11333 | 1985 | 0.92% |
| 2024-09-19 | 17.47 | 17.69 | 0.28 | 1.61% | 17.28 | 18.07 | 14239 | 2528 | 1.15% |
| 2024-09-18 | 18.18 | 17.41 | -0.41 | -2.30% | 17.15 | 18.18 | 12117 | 2106 | 0.98% |
| 2024-09-13 | 18.62 | 17.82 | -0.80 | -4.30% | 17.80 | 18.66 | 14548 | 2626 | 1.18% |
| 2024-09-12 | 19.05 | 18.62 | -0.44 | -2.31% | 18.62 | 19.20 | 13899 | 2620 | 1.12% |
| 2024-09-11 | 18.51 | 19.06 | 0.47 | 2.53% | 18.51 | 19.20 | 18666 | 3545 | 1.51% |
| 2024-09-10 | 18.47 | 18.59 | 0.12 | 0.65% | 18.11 | 18.65 | 15273 | 2809 | 1.24% |
| 2024-09-09 | 18.27 | 18.47 | -0.03 | -0.16% | 18.16 | 18.72 | 13621 | 2507 | 1.10% |
| 2024-09-06 | 18.98 | 18.50 | -0.59 | -3.09% | 18.32 | 19.02 | 21781 | 4055 | 1.76% |
| 2024-09-05 | 19.32 | 19.09 | -0.54 | -2.75% | 18.97 | 19.63 | 26947 | 5169 | 2.18% |
| 2024-09-04 | 19.00 | 19.63 | 0.43 | 2.24% | 18.96 | 20.11 | 33780 | 6633 | 2.73% |
| 2024-09-03 | 18.58 | 19.20 | 0.55 | 2.95% | 18.39 | 19.50 | 22322 | 4249 | 1.81% |
| 2024-09-02 | 19.19 | 18.65 | -0.48 | -2.51% | 18.63 | 19.24 | 18915 | 3576 | 1.53% |
| 2024-08-30 | 18.69 | 19.13 | 0.46 | 2.46% | 18.59 | 19.55 | 28488 | 5439 | 2.30% |
| 2024-08-29 | 18.30 | 18.67 | 0.55 | 3.04% | 17.93 | 18.93 | 29766 | 5506 | 2.41% |
| 2024-08-28 | 18.21 | 18.12 | -0.37 | -2.00% | 17.88 | 18.49 | 22827 | 4120 | 1.85% |
| 2024-08-27 | 18.64 | 18.49 | -0.31 | -1.65% | 18.32 | 18.99 | 25169 | 4663 | 2.04% |
| 2024-08-26 | 17.87 | 18.80 | 1.30 | 7.43% | 17.87 | 20.16 | 47290 | 9053 | 3.83% |
| 2024-08-23 | 18.50 | 17.50 | -1.31 | -6.96% | 17.43 | 18.53 | 31941 | 5681 | 2.58% |
| 2024-08-22 | 17.52 | 18.81 | 1.42 | 8.17% | 17.39 | 19.70 | 49633 | 9278 | 4.01% |
| 2024-08-21 | 16.96 | 17.39 | 0.43 | 2.54% | 16.86 | 17.93 | 17681 | 3087 | 1.43% |
| 2024-08-20 | 17.26 | 16.96 | -0.37 | -2.14% | 16.85 | 17.54 | 8768 | 1503 | 0.71% |
| 2024-08-19 | 17.28 | 17.33 | 0.21 | 1.23% | 16.87 | 17.55 | 9747 | 1680 | 0.79% |
| 2024-08-16 | 17.62 | 17.12 | -0.33 | -1.89% | 17.12 | 17.68 | 9547 | 1652 | 0.77% |
| 2024-08-15 | 17.33 | 17.45 | 0.15 | 0.87% | 17.10 | 17.77 | 12735 | 2223 | 1.03% |
| 2024-08-14 | 17.69 | 17.30 | -0.35 | -1.98% | 17.27 | 17.89 | 8900 | 1550 | 0.72% |
| 2024-08-13 | 17.77 | 17.65 | 0.05 | 0.28% | 17.26 | 17.80 | 12280 | 2153 | 0.99% |