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 | 19.08 | 19.10 | 0.00 | 0.00% | 18.68 | 19.35 | 250163 | 47534 | 3.88% |
| 2024-11-20 | 18.46 | 19.10 | 0.51 | 2.74% | 18.38 | 19.35 | 287220 | 54490 | 4.45% |
| 2024-11-19 | 18.37 | 18.59 | 0.29 | 1.58% | 17.77 | 18.62 | 280263 | 51025 | 4.35% |
| 2024-11-18 | 19.68 | 18.30 | -1.23 | -6.30% | 18.10 | 19.82 | 347070 | 64780 | 5.38% |
| 2024-11-15 | 20.19 | 19.53 | -0.59 | -2.93% | 19.53 | 20.61 | 328600 | 66060 | 5.10% |
| 2024-11-14 | 21.22 | 20.12 | -1.24 | -5.81% | 20.03 | 21.35 | 414440 | 85184 | 6.43% |
| 2024-11-13 | 21.95 | 21.36 | -0.59 | -2.69% | 20.90 | 22.32 | 612494 | 132111 | 9.50% |
| 2024-11-12 | 21.28 | 21.95 | 0.91 | 4.33% | 20.80 | 23.14 | 963844 | 213737 | 14.95% |
| 2024-11-11 | 20.17 | 21.04 | 0.91 | 4.52% | 20.16 | 21.49 | 669507 | 140087 | 10.38% |
| 2024-11-08 | 20.02 | 20.13 | 0.47 | 2.39% | 20.01 | 21.20 | 765302 | 156719 | 11.87% |
| 2024-11-07 | 18.80 | 19.66 | 0.53 | 2.77% | 18.80 | 19.75 | 422071 | 81191 | 6.55% |
| 2024-11-06 | 19.24 | 19.13 | 0.07 | 0.37% | 18.92 | 19.64 | 422329 | 81468 | 6.55% |
| 2024-11-05 | 18.33 | 19.06 | 0.76 | 4.15% | 18.12 | 19.28 | 330638 | 62363 | 5.13% |
| 2024-11-04 | 17.77 | 18.30 | 0.00 | 0.00% | 17.77 | 18.63 | 292417 | 53451 | 4.54% |
| 2024-11-01 | 19.36 | 18.30 | -1.30 | -6.63% | 18.28 | 20.00 | 499447 | 94534 | 7.75% |
| 2024-10-31 | 19.58 | 19.60 | 0.42 | 2.19% | 18.99 | 20.10 | 619583 | 121174 | 9.61% |
| 2024-10-30 | 18.67 | 19.18 | 0.53 | 2.84% | 18.67 | 19.91 | 539763 | 104267 | 8.37% |
| 2024-10-29 | 19.00 | 18.65 | -0.46 | -2.41% | 18.60 | 19.40 | 412169 | 78009 | 6.39% |
| 2024-10-28 | 19.58 | 19.11 | -0.18 | -0.93% | 18.96 | 19.68 | 472858 | 90588 | 7.33% |
| 2024-10-25 | 19.09 | 19.29 | 0.75 | 4.05% | 18.81 | 19.60 | 538333 | 103284 | 8.35% |
| 2024-10-24 | 18.77 | 18.54 | -0.41 | -2.16% | 18.31 | 19.20 | 350404 | 65143 | 5.43% |
| 2024-10-23 | 18.70 | 18.95 | 0.59 | 3.21% | 18.44 | 19.32 | 594587 | 112508 | 9.22% |
| 2024-10-22 | 18.48 | 18.36 | -0.18 | -0.97% | 18.08 | 18.97 | 422551 | 78294 | 6.55% |
| 2024-10-21 | 18.60 | 18.54 | 0.18 | 0.98% | 18.39 | 19.10 | 513253 | 96166 | 7.96% |
| 2024-10-18 | 16.99 | 18.36 | 1.20 | 6.99% | 16.90 | 18.88 | 592110 | 106724 | 9.18% |
| 2024-10-17 | 17.60 | 17.16 | 0.11 | 0.65% | 17.08 | 17.94 | 402658 | 70346 | 6.25% |
| 2024-10-16 | 16.30 | 17.05 | 0.20 | 1.19% | 16.30 | 17.50 | 356697 | 60879 | 5.53% |
| 2024-10-15 | 17.01 | 16.85 | -0.69 | -3.93% | 16.70 | 17.65 | 503702 | 86206 | 7.81% |
| 2024-10-14 | 16.63 | 17.54 | -0.22 | -1.24% | 16.01 | 17.70 | 777758 | 129998 | 12.06% |
| 2024-10-11 | 17.76 | 17.76 | -1.97 | -9.98% | 17.76 | 18.30 | 209745 | 37467 | 3.25% |
| 2024-10-10 | 20.01 | 19.73 | 0.82 | 4.34% | 18.50 | 20.80 | 1217654 | 246323 | 18.89% |
| 2024-10-09 | 18.70 | 18.91 | -0.13 | -0.68% | 18.08 | 20.41 | 730812 | 143008 | 11.33% |
| 2024-10-08 | 19.04 | 19.04 | 1.73 | 9.99% | 17.58 | 19.04 | 597879 | 111633 | 9.27% |
| 2024-09-30 | 17.00 | 17.31 | 1.57 | 9.97% | 16.12 | 17.31 | 567280 | 95651 | 8.80% |
| 2024-09-27 | 14.50 | 15.74 | 1.43 | 9.99% | 14.50 | 15.74 | 300701 | 45843 | 4.66% |
| 2024-09-26 | 13.76 | 14.31 | 0.55 | 4.00% | 13.70 | 14.35 | 190473 | 26748 | 2.95% |
| 2024-09-25 | 13.73 | 13.76 | 0.06 | 0.44% | 13.70 | 14.17 | 213076 | 29683 | 3.30% |
| 2024-09-24 | 13.46 | 13.70 | 0.27 | 2.01% | 13.18 | 13.75 | 204032 | 27606 | 3.16% |
| 2024-09-23 | 13.33 | 13.43 | -0.03 | -0.22% | 13.24 | 13.60 | 127117 | 17101 | 1.97% |
| 2024-09-20 | 13.14 | 13.46 | 0.28 | 2.12% | 13.11 | 13.63 | 192903 | 25911 | 2.99% |
| 2024-09-19 | 12.75 | 13.18 | 0.59 | 4.69% | 12.61 | 13.22 | 159460 | 20742 | 2.47% |
| 2024-09-18 | 12.67 | 12.59 | -0.19 | -1.49% | 12.30 | 12.75 | 101457 | 12691 | 1.57% |
| 2024-09-13 | 13.04 | 12.78 | -0.25 | -1.92% | 12.70 | 13.17 | 118472 | 15349 | 1.84% |
| 2024-09-12 | 13.18 | 13.03 | 0.10 | 0.77% | 13.00 | 13.34 | 161807 | 21300 | 2.51% |
| 2024-09-11 | 12.75 | 12.93 | 0.09 | 0.70% | 12.74 | 13.04 | 104718 | 13545 | 1.62% |
| 2024-09-10 | 12.66 | 12.84 | 0.30 | 2.39% | 12.34 | 13.00 | 110907 | 14030 | 1.72% |
| 2024-09-09 | 12.51 | 12.54 | 0.00 | 0.00% | 12.30 | 12.67 | 70932 | 8885 | 1.10% |
| 2024-09-06 | 12.82 | 12.54 | -0.28 | -2.18% | 12.51 | 12.87 | 83825 | 10613 | 1.30% |
| 2024-09-05 | 12.66 | 12.82 | 0.16 | 1.26% | 12.65 | 12.88 | 88066 | 11247 | 1.37% |
| 2024-09-04 | 12.51 | 12.66 | -0.01 | -0.08% | 12.48 | 12.82 | 93212 | 11802 | 1.45% |
| 2024-09-03 | 12.33 | 12.67 | 0.36 | 2.92% | 12.28 | 12.67 | 102983 | 12900 | 1.60% |
| 2024-09-02 | 12.65 | 12.31 | -0.34 | -2.69% | 12.29 | 12.76 | 113852 | 14274 | 1.77% |
| 2024-08-30 | 12.25 | 12.65 | 0.38 | 3.10% | 12.25 | 12.90 | 150970 | 19164 | 2.34% |
| 2024-08-29 | 12.14 | 12.27 | 0.12 | 0.99% | 11.99 | 12.41 | 90709 | 11114 | 1.41% |
| 2024-08-28 | 12.24 | 12.15 | -0.05 | -0.41% | 11.93 | 12.39 | 77403 | 9409 | 1.20% |
| 2024-08-27 | 12.49 | 12.20 | -0.33 | -2.63% | 12.13 | 12.49 | 71790 | 8781 | 1.11% |
| 2024-08-26 | 12.34 | 12.53 | 0.12 | 0.97% | 12.34 | 12.60 | 65984 | 8256 | 1.02% |
| 2024-08-23 | 12.30 | 12.41 | 0.10 | 0.81% | 12.29 | 12.51 | 77819 | 9656 | 1.21% |
| 2024-08-22 | 12.58 | 12.31 | -0.20 | -1.60% | 12.28 | 12.71 | 79106 | 9836 | 1.23% |
| 2024-08-21 | 12.43 | 12.51 | 0.04 | 0.32% | 12.36 | 12.77 | 94203 | 11879 | 1.46% |
| 2024-08-20 | 12.78 | 12.47 | -0.35 | -2.73% | 12.44 | 12.94 | 95944 | 12079 | 1.49% |
| 2024-08-19 | 12.76 | 12.82 | 0.02 | 0.16% | 12.72 | 13.09 | 103619 | 13381 | 1.61% |
| 2024-08-16 | 13.05 | 12.80 | -0.25 | -1.92% | 12.78 | 13.14 | 96716 | 12524 | 1.50% |
| 2024-08-15 | 12.92 | 13.05 | 0.09 | 0.69% | 12.76 | 13.27 | 119639 | 15594 | 1.86% |
| 2024-08-14 | 13.06 | 12.96 | -0.18 | -1.37% | 12.95 | 13.15 | 61702 | 8038 | 0.96% |
| 2024-08-13 | 13.10 | 13.14 | 0.04 | 0.31% | 12.90 | 13.22 | 75888 | 9922 | 1.18% |