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 | 18.03 | 18.16 | 0.18 | 1.00% | 17.76 | 18.69 | 81907 | 14865 | 6.49% |
| 2024-11-20 | 17.32 | 17.98 | 0.67 | 3.87% | 17.20 | 18.17 | 80267 | 14346 | 6.36% |
| 2024-11-19 | 16.89 | 17.31 | 0.42 | 2.49% | 16.72 | 17.31 | 68796 | 11726 | 5.45% |
| 2024-11-18 | 17.65 | 16.89 | -0.99 | -5.54% | 16.63 | 17.87 | 84953 | 14469 | 6.73% |
| 2024-11-15 | 18.79 | 17.88 | -0.91 | -4.84% | 17.83 | 19.10 | 76733 | 14135 | 6.08% |
| 2024-11-14 | 19.39 | 18.79 | -0.78 | -3.99% | 18.78 | 19.58 | 70301 | 13455 | 5.57% |
| 2024-11-13 | 19.41 | 19.57 | -0.11 | -0.56% | 18.74 | 19.58 | 99760 | 19097 | 7.90% |
| 2024-11-12 | 20.41 | 19.68 | -0.72 | -3.53% | 19.39 | 20.43 | 140058 | 27840 | 11.09% |
| 2024-11-11 | 19.60 | 20.40 | 1.08 | 5.59% | 19.60 | 20.59 | 193036 | 39042 | 15.29% |
| 2024-11-08 | 19.35 | 19.32 | 0.16 | 0.84% | 19.30 | 19.85 | 119454 | 23308 | 9.46% |
| 2024-11-07 | 19.21 | 19.16 | -0.34 | -1.74% | 18.70 | 19.25 | 117696 | 22310 | 9.32% |
| 2024-11-06 | 19.35 | 19.50 | 0.04 | 0.21% | 19.10 | 20.16 | 138782 | 27158 | 10.99% |
| 2024-11-05 | 18.65 | 19.46 | 0.82 | 4.40% | 18.50 | 19.88 | 163229 | 31194 | 12.93% |
| 2024-11-04 | 17.58 | 18.64 | -0.89 | -4.56% | 17.58 | 19.30 | 150563 | 27564 | 11.92% |
| 2024-11-01 | 21.00 | 19.53 | -2.17 | -10.00% | 19.53 | 21.20 | 182819 | 36807 | 14.48% |
| 2024-10-31 | 20.82 | 21.70 | 1.11 | 5.39% | 20.35 | 22.65 | 287765 | 62394 | 22.79% |
| 2024-10-30 | 20.90 | 20.59 | -0.61 | -2.88% | 20.29 | 20.90 | 158564 | 32547 | 12.56% |
| 2024-10-29 | 21.87 | 21.20 | -1.00 | -4.50% | 21.17 | 22.15 | 189907 | 40916 | 15.04% |
| 2024-10-28 | 20.86 | 22.20 | 0.56 | 2.59% | 20.86 | 22.94 | 252194 | 54757 | 19.97% |
| 2024-10-25 | 22.13 | 21.64 | -0.70 | -3.13% | 21.31 | 22.14 | 182084 | 39500 | 14.42% |
| 2024-10-24 | 21.47 | 22.34 | 0.67 | 3.09% | 20.44 | 22.88 | 244176 | 52736 | 19.33% |
| 2024-10-23 | 22.21 | 21.67 | -1.21 | -5.29% | 21.28 | 23.00 | 249601 | 54787 | 19.76% |
| 2024-10-22 | 23.42 | 22.88 | -0.54 | -2.31% | 22.01 | 24.81 | 391487 | 92157 | 31.00% |
| 2024-10-21 | 20.67 | 23.42 | 1.45 | 6.60% | 20.51 | 24.11 | 446829 | 101875 | 35.38% |
| 2024-10-18 | 21.17 | 21.97 | 2.00 | 10.02% | 20.81 | 21.97 | 527048 | 113225 | 41.73% |
| 2024-10-17 | 19.96 | 19.97 | 1.82 | 10.03% | 19.08 | 19.97 | 190708 | 37903 | 15.10% |
| 2024-10-16 | 17.63 | 18.15 | -0.33 | -1.79% | 17.50 | 19.24 | 289608 | 52924 | 22.93% |
| 2024-10-15 | 18.26 | 18.48 | 0.22 | 1.20% | 17.50 | 20.00 | 439927 | 83241 | 34.84% |
| 2024-10-14 | 17.12 | 18.26 | 1.66 | 10.00% | 16.02 | 18.26 | 414361 | 72827 | 32.81% |
| 2024-10-11 | 14.81 | 16.60 | 1.51 | 10.01% | 14.79 | 16.60 | 210938 | 33790 | 16.70% |
| 2024-10-10 | 15.60 | 15.09 | -1.06 | -6.56% | 14.59 | 16.00 | 185099 | 28071 | 14.66% |
| 2024-10-09 | 17.90 | 16.15 | -1.78 | -9.93% | 16.14 | 17.98 | 282739 | 48277 | 22.39% |
| 2024-10-08 | 17.93 | 17.93 | 1.63 | 10.00% | 16.79 | 17.93 | 359440 | 63482 | 28.46% |
| 2024-09-30 | 14.94 | 16.30 | 1.48 | 9.99% | 14.94 | 16.30 | 405824 | 63604 | 32.13% |
| 2024-09-27 | 14.20 | 14.82 | 0.43 | 2.99% | 14.20 | 15.05 | 332008 | 48676 | 26.29% |
| 2024-09-26 | 14.60 | 14.39 | -0.89 | -5.82% | 14.10 | 14.85 | 319153 | 45983 | 25.27% |
| 2024-09-25 | 14.63 | 15.28 | -0.98 | -6.03% | 14.63 | 16.85 | 457483 | 69359 | 36.23% |
| 2024-09-24 | 16.66 | 16.26 | 0.20 | 1.25% | 16.20 | 17.67 | 579070 | 98396 | 45.85% |
| 2024-09-23 | 16.06 | 16.06 | 1.46 | 10.00% | 16.06 | 16.06 | 13173 | 2115 | 1.04% |
| 2024-09-20 | 14.60 | 14.60 | 1.33 | 10.02% | 14.60 | 14.60 | 22044 | 3218 | 1.75% |
| 2024-09-19 | 13.24 | 13.27 | 1.21 | 10.03% | 12.80 | 13.27 | 129274 | 17110 | 10.24% |
| 2024-09-18 | 11.05 | 12.06 | 1.10 | 10.04% | 10.87 | 12.06 | 141927 | 17015 | 11.24% |
| 2024-09-13 | 11.78 | 10.96 | -1.08 | -8.97% | 10.95 | 11.78 | 170002 | 19128 | 13.46% |
| 2024-09-12 | 11.84 | 12.04 | 0.19 | 1.60% | 11.70 | 12.21 | 166929 | 20037 | 13.22% |
| 2024-09-11 | 11.91 | 11.85 | -0.32 | -2.63% | 11.58 | 12.08 | 157077 | 18532 | 12.44% |
| 2024-09-10 | 11.73 | 12.17 | 0.45 | 3.84% | 11.65 | 12.40 | 194498 | 23535 | 15.40% |
| 2024-09-09 | 11.52 | 11.72 | 0.05 | 0.43% | 11.35 | 12.17 | 91396 | 10731 | 7.24% |
| 2024-09-06 | 11.86 | 11.67 | -0.28 | -2.34% | 11.63 | 12.68 | 115819 | 13877 | 9.17% |
| 2024-09-05 | 12.08 | 11.95 | -0.13 | -1.08% | 11.87 | 12.25 | 83858 | 10058 | 6.64% |
| 2024-09-04 | 12.00 | 12.08 | -0.17 | -1.39% | 11.90 | 12.35 | 118974 | 14345 | 9.42% |
| 2024-09-03 | 11.60 | 12.25 | 0.64 | 5.51% | 11.60 | 12.28 | 174984 | 20882 | 13.86% |
| 2024-09-02 | 11.84 | 11.61 | -0.42 | -3.49% | 11.57 | 12.22 | 160137 | 18918 | 12.68% |
| 2024-08-30 | 11.55 | 12.03 | 0.48 | 4.16% | 11.44 | 12.50 | 223707 | 26987 | 17.71% |
| 2024-08-29 | 11.51 | 11.55 | -0.07 | -0.60% | 11.30 | 11.83 | 113651 | 13080 | 9.00% |
| 2024-08-28 | 11.42 | 11.62 | -0.18 | -1.53% | 11.23 | 11.68 | 117416 | 13422 | 9.30% |
| 2024-08-27 | 11.51 | 11.80 | 0.12 | 1.03% | 11.45 | 12.20 | 186053 | 22052 | 14.73% |
| 2024-08-26 | 11.57 | 11.68 | 0.15 | 1.30% | 11.12 | 12.08 | 235546 | 27167 | 18.65% |
| 2024-08-23 | 10.45 | 11.53 | 1.05 | 10.02% | 10.38 | 11.53 | 139572 | 15921 | 11.05% |
| 2024-08-22 | 10.31 | 10.48 | 0.19 | 1.85% | 10.21 | 11.23 | 70146 | 7448 | 5.55% |
| 2024-08-21 | 10.41 | 10.29 | -0.12 | -1.15% | 10.21 | 10.59 | 40571 | 4211 | 3.21% |
| 2024-08-20 | 10.80 | 10.41 | -0.46 | -4.23% | 10.37 | 10.80 | 51784 | 5437 | 4.10% |
| 2024-08-19 | 10.80 | 10.87 | 0.07 | 0.65% | 10.70 | 11.02 | 45964 | 5012 | 3.64% |
| 2024-08-16 | 10.80 | 10.80 | -0.11 | -1.01% | 10.71 | 10.99 | 38993 | 4219 | 3.09% |
| 2024-08-15 | 10.88 | 10.91 | -0.07 | -0.64% | 10.71 | 11.00 | 60373 | 6560 | 4.78% |
| 2024-08-14 | 10.55 | 10.98 | 0.46 | 4.37% | 10.52 | 11.00 | 79443 | 8611 | 6.29% |
| 2024-08-13 | 10.53 | 10.52 | 0.05 | 0.48% | 10.31 | 10.58 | 34856 | 3633 | 2.76% |