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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 22.98 | 22.65 | -0.31 | -1.35% | 22.51 | 23.87 | 81303 | 18924 | 2.55% |
| 2024-11-21 | 23.70 | 22.96 | -0.80 | -3.37% | 22.56 | 23.70 | 80102 | 18406 | 2.51% |
| 2024-11-20 | 22.27 | 23.76 | 1.71 | 7.76% | 21.87 | 25.02 | 171825 | 40789 | 5.39% |
| 2024-11-19 | 20.80 | 22.05 | 1.51 | 7.35% | 20.35 | 22.20 | 84453 | 17932 | 2.65% |
| 2024-11-18 | 21.58 | 20.54 | -0.68 | -3.20% | 20.33 | 22.30 | 108520 | 23092 | 3.40% |
| 2024-11-15 | 23.70 | 21.22 | -2.38 | -10.08% | 21.17 | 23.92 | 128439 | 28713 | 4.03% |
| 2024-11-14 | 25.35 | 23.60 | -1.66 | -6.57% | 23.30 | 25.40 | 100940 | 24579 | 3.16% |
| 2024-11-13 | 22.50 | 25.26 | 1.86 | 7.95% | 22.50 | 25.32 | 146014 | 35390 | 4.58% |
| 2024-11-12 | 23.66 | 23.40 | -1.37 | -5.53% | 22.80 | 24.48 | 131134 | 30824 | 4.11% |
| 2024-11-11 | 24.48 | 24.77 | 0.72 | 2.99% | 23.75 | 25.49 | 134042 | 32983 | 4.20% |
| 2024-11-08 | 23.65 | 24.05 | 0.96 | 4.16% | 22.88 | 24.90 | 162822 | 39107 | 5.10% |
| 2024-11-07 | 22.11 | 23.09 | 0.23 | 1.01% | 22.08 | 23.41 | 131385 | 29819 | 4.12% |
| 2024-11-06 | 23.65 | 22.86 | -1.04 | -4.35% | 22.08 | 25.88 | 195210 | 46727 | 6.12% |
| 2024-11-05 | 22.10 | 23.90 | 1.41 | 6.27% | 21.80 | 24.50 | 175338 | 40559 | 5.50% |
| 2024-11-04 | 23.95 | 22.49 | -1.21 | -5.11% | 21.70 | 24.50 | 191356 | 43530 | 6.00% |
| 2024-11-01 | 24.00 | 23.70 | 0.78 | 3.40% | 22.82 | 26.60 | 310733 | 75433 | 9.74% |
| 2024-10-31 | 19.18 | 22.92 | 3.82 | 20.00% | 19.11 | 22.92 | 259549 | 55809 | 8.14% |
| 2024-10-30 | 18.70 | 19.10 | 0.44 | 2.36% | 18.20 | 19.70 | 90930 | 17199 | 2.85% |
| 2024-10-29 | 19.39 | 18.66 | -0.13 | -0.69% | 18.66 | 19.49 | 106606 | 20294 | 3.34% |
| 2024-10-28 | 18.65 | 18.79 | 0.58 | 3.19% | 18.10 | 19.60 | 123540 | 23430 | 3.87% |
| 2024-10-25 | 19.20 | 18.21 | 0.24 | 1.34% | 18.08 | 19.20 | 127309 | 23632 | 3.99% |
| 2024-10-24 | 17.71 | 17.97 | -0.12 | -0.66% | 17.58 | 18.48 | 110936 | 19986 | 3.48% |
| 2024-10-23 | 19.02 | 18.09 | -1.09 | -5.68% | 17.78 | 19.44 | 162017 | 30062 | 5.08% |
| 2024-10-22 | 19.61 | 19.18 | -0.60 | -3.03% | 18.33 | 19.69 | 174482 | 33030 | 5.47% |
| 2024-10-21 | 20.49 | 19.78 | -0.72 | -3.51% | 19.30 | 21.70 | 314049 | 63524 | 9.84% |
| 2024-10-18 | 17.74 | 20.50 | 2.77 | 15.62% | 17.20 | 20.63 | 285864 | 54816 | 8.96% |
| 2024-10-17 | 18.89 | 17.73 | -0.89 | -4.78% | 17.60 | 19.38 | 183906 | 33780 | 5.76% |
| 2024-10-16 | 18.14 | 18.62 | 0.13 | 0.70% | 17.85 | 18.89 | 174037 | 32024 | 5.46% |
| 2024-10-15 | 16.99 | 18.49 | 1.02 | 5.84% | 16.72 | 19.33 | 316352 | 57692 | 9.92% |
| 2024-10-14 | 15.18 | 17.47 | 2.31 | 15.24% | 14.32 | 17.68 | 288510 | 45631 | 9.04% |
| 2024-10-11 | 14.29 | 15.16 | -2.29 | -13.12% | 14.29 | 16.80 | 320483 | 49565 | 10.05% |
| 2024-10-10 | 19.97 | 17.45 | -0.69 | -3.80% | 16.63 | 21.58 | 563252 | 108955 | 17.66% |
| 2024-10-09 | 17.00 | 18.14 | 3.02 | 19.97% | 15.56 | 18.14 | 315064 | 55679 | 9.88% |
| 2024-10-08 | 15.12 | 15.12 | 2.52 | 20.00% | 15.12 | 15.12 | 33989 | 5139 | 1.07% |
| 2024-09-30 | 10.98 | 12.60 | 2.10 | 20.00% | 10.98 | 12.60 | 139718 | 17053 | 4.38% |
| 2024-09-27 | 10.09 | 10.50 | 0.48 | 4.79% | 10.09 | 10.53 | 25554 | 2624 | 0.80% |
| 2024-09-26 | 9.86 | 10.02 | 0.10 | 1.01% | 9.80 | 10.06 | 28483 | 2839 | 0.89% |
| 2024-09-25 | 9.85 | 9.92 | 0.04 | 0.40% | 9.76 | 10.28 | 58643 | 5835 | 1.84% |
| 2024-09-24 | 9.86 | 9.88 | 0.10 | 1.02% | 9.46 | 9.88 | 50107 | 4850 | 1.57% |
| 2024-09-23 | 9.24 | 9.78 | 0.56 | 6.07% | 9.24 | 10.10 | 65624 | 6449 | 2.06% |
| 2024-09-20 | 9.26 | 9.22 | 0.03 | 0.33% | 9.07 | 9.42 | 25968 | 2404 | 0.81% |
| 2024-09-19 | 9.39 | 9.19 | -0.24 | -2.55% | 9.12 | 9.49 | 50009 | 4658 | 1.57% |
| 2024-09-18 | 8.60 | 9.43 | 0.86 | 10.04% | 8.55 | 9.50 | 83010 | 7520 | 2.60% |
| 2024-09-13 | 8.08 | 8.57 | 0.49 | 6.06% | 8.08 | 8.88 | 65074 | 5568 | 2.04% |
| 2024-09-12 | 8.07 | 8.08 | 0.03 | 0.37% | 8.03 | 8.19 | 6220 | 503 | 0.19% |
| 2024-09-11 | 8.12 | 8.05 | -0.10 | -1.23% | 8.00 | 8.17 | 6511 | 526 | 0.20% |
| 2024-09-10 | 8.18 | 8.15 | 0.12 | 1.49% | 8.00 | 8.22 | 9539 | 774 | 0.30% |
| 2024-09-09 | 7.93 | 8.03 | 0.04 | 0.50% | 7.91 | 8.10 | 8808 | 705 | 0.28% |
| 2024-09-06 | 8.18 | 7.99 | -0.15 | -1.84% | 7.96 | 8.25 | 11871 | 954 | 0.37% |
| 2024-09-05 | 8.18 | 8.14 | 0.02 | 0.25% | 8.11 | 8.26 | 8054 | 658 | 0.25% |
| 2024-09-04 | 8.13 | 8.12 | -0.04 | -0.49% | 8.09 | 8.20 | 9457 | 769 | 0.30% |
| 2024-09-03 | 8.08 | 8.16 | 0.04 | 0.49% | 8.08 | 8.36 | 11619 | 957 | 0.36% |
| 2024-09-02 | 8.50 | 8.12 | -0.37 | -4.36% | 8.06 | 8.62 | 25274 | 2073 | 0.79% |
| 2024-08-30 | 8.53 | 8.49 | 0.11 | 1.31% | 8.38 | 8.67 | 12937 | 1105 | 0.41% |
| 2024-08-29 | 8.33 | 8.38 | 0.06 | 0.72% | 8.26 | 8.48 | 11409 | 956 | 0.36% |
| 2024-08-28 | 8.22 | 8.32 | 0.02 | 0.24% | 8.22 | 8.45 | 6587 | 550 | 0.21% |
| 2024-08-27 | 8.35 | 8.30 | -0.08 | -0.95% | 8.25 | 8.40 | 7490 | 623 | 0.23% |
| 2024-08-26 | 8.46 | 8.38 | 0.02 | 0.24% | 8.28 | 8.57 | 14745 | 1237 | 0.46% |
| 2024-08-23 | 8.41 | 8.36 | -0.06 | -0.71% | 8.32 | 8.50 | 7932 | 665 | 0.25% |
| 2024-08-22 | 8.58 | 8.42 | -0.11 | -1.29% | 8.39 | 8.63 | 10288 | 873 | 0.32% |
| 2024-08-21 | 8.57 | 8.53 | -0.03 | -0.35% | 8.48 | 8.63 | 5515 | 471 | 0.17% |
| 2024-08-20 | 8.62 | 8.56 | -0.11 | -1.27% | 8.50 | 8.73 | 9790 | 843 | 0.31% |
| 2024-08-19 | 9.02 | 8.67 | -0.22 | -2.47% | 8.65 | 9.02 | 12559 | 1101 | 0.39% |
| 2024-08-16 | 8.92 | 8.89 | 0.02 | 0.23% | 8.83 | 9.02 | 11978 | 1068 | 0.38% |
| 2024-08-15 | 8.88 | 8.87 | 0.01 | 0.11% | 8.80 | 9.08 | 17616 | 1574 | 0.55% |