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 | 17.45 | 18.49 | 1.19 | 6.88% | 17.10 | 18.74 | 384869 | 69756 | 18.52% |
| 2024-11-20 | 16.83 | 17.30 | 0.30 | 1.76% | 16.68 | 17.33 | 211574 | 36183 | 10.18% |
| 2024-11-19 | 17.22 | 17.00 | -0.19 | -1.11% | 16.26 | 17.29 | 252010 | 42231 | 12.13% |
| 2024-11-18 | 16.62 | 17.19 | 0.46 | 2.75% | 15.39 | 17.49 | 326593 | 52949 | 15.72% |
| 2024-11-15 | 17.14 | 16.73 | -0.53 | -3.07% | 16.70 | 17.59 | 204741 | 35247 | 9.85% |
| 2024-11-14 | 17.61 | 17.26 | -0.81 | -4.48% | 17.24 | 18.20 | 242145 | 42686 | 11.65% |
| 2024-11-13 | 18.95 | 18.07 | -1.41 | -7.24% | 17.60 | 18.95 | 348839 | 63247 | 16.79% |
| 2024-11-12 | 19.42 | 19.48 | 0.22 | 1.14% | 19.17 | 19.65 | 308998 | 59781 | 14.87% |
| 2024-11-11 | 19.06 | 19.26 | -0.78 | -3.89% | 18.60 | 19.60 | 427469 | 81499 | 20.57% |
| 2024-11-08 | 18.97 | 20.04 | -1.04 | -4.93% | 18.97 | 22.00 | 684092 | 136405 | 32.93% |
| 2024-11-07 | 21.55 | 21.08 | -2.34 | -9.99% | 21.08 | 21.80 | 208781 | 44323 | 10.05% |
| 2024-11-06 | 21.55 | 23.42 | 2.13 | 10.00% | 20.20 | 23.42 | 847603 | 190768 | 40.80% |
| 2024-11-05 | 19.32 | 21.29 | 1.71 | 8.73% | 18.80 | 21.50 | 662071 | 132949 | 31.87% |
| 2024-11-04 | 19.58 | 19.58 | -2.18 | -10.02% | 19.58 | 20.59 | 322397 | 63434 | 15.52% |
| 2024-11-01 | 25.18 | 21.76 | -2.42 | -10.01% | 21.76 | 25.18 | 637222 | 146700 | 30.67% |
| 2024-10-31 | 23.00 | 24.18 | 2.20 | 10.01% | 22.56 | 24.18 | 444283 | 106051 | 21.38% |
| 2024-10-30 | 21.98 | 21.98 | 2.00 | 10.01% | 20.63 | 21.98 | 635775 | 138225 | 30.60% |
| 2024-10-29 | 19.98 | 19.98 | 1.82 | 10.02% | 19.98 | 19.98 | 50803 | 10150 | 2.45% |
| 2024-10-28 | 17.00 | 18.16 | 1.65 | 9.99% | 17.00 | 18.16 | 407633 | 72896 | 19.62% |
| 2024-10-25 | 15.02 | 16.51 | 1.20 | 7.84% | 14.60 | 16.73 | 483009 | 76460 | 23.25% |
| 2024-10-24 | 15.48 | 15.31 | 0.16 | 1.06% | 15.14 | 16.29 | 349447 | 54609 | 16.82% |
| 2024-10-23 | 14.86 | 15.15 | 0.16 | 1.07% | 14.70 | 15.59 | 335312 | 50760 | 16.14% |
| 2024-10-22 | 15.99 | 14.99 | -0.85 | -5.37% | 14.88 | 15.99 | 453806 | 69438 | 21.84% |
| 2024-10-21 | 14.38 | 15.84 | 1.32 | 9.09% | 13.85 | 15.91 | 623654 | 93638 | 30.02% |
| 2024-10-18 | 13.81 | 14.52 | -0.04 | -0.27% | 13.40 | 15.55 | 675965 | 96314 | 32.53% |
| 2024-10-17 | 14.20 | 14.56 | 1.32 | 9.97% | 13.94 | 14.56 | 528991 | 76169 | 25.46% |
| 2024-10-16 | 11.79 | 13.24 | 1.20 | 9.97% | 11.71 | 13.24 | 166962 | 21761 | 8.04% |
| 2024-10-15 | 11.90 | 12.04 | 0.15 | 1.26% | 11.68 | 12.61 | 219191 | 26782 | 10.55% |
| 2024-10-14 | 11.23 | 11.89 | 0.80 | 7.21% | 11.23 | 11.94 | 156720 | 18211 | 7.54% |
| 2024-10-11 | 11.62 | 11.09 | -0.36 | -3.14% | 10.88 | 11.66 | 106339 | 11974 | 5.12% |
| 2024-10-10 | 11.41 | 11.45 | -0.11 | -0.95% | 11.20 | 11.87 | 123980 | 14299 | 5.97% |
| 2024-10-09 | 12.70 | 11.56 | -1.28 | -9.97% | 11.56 | 12.70 | 178594 | 21281 | 8.60% |
| 2024-10-08 | 13.02 | 12.84 | 1.00 | 8.45% | 12.00 | 13.02 | 253627 | 31920 | 12.21% |
| 2024-09-30 | 11.36 | 11.84 | 1.00 | 9.23% | 11.00 | 11.90 | 206613 | 23831 | 9.94% |
| 2024-09-27 | 10.57 | 10.84 | 0.47 | 4.53% | 10.40 | 11.03 | 118902 | 12732 | 5.72% |
| 2024-09-26 | 10.29 | 10.37 | 0.21 | 2.07% | 10.15 | 10.37 | 76000 | 7798 | 3.66% |
| 2024-09-25 | 10.23 | 10.16 | 0.02 | 0.20% | 10.14 | 10.38 | 85549 | 8785 | 4.12% |
| 2024-09-24 | 9.93 | 10.14 | 0.15 | 1.50% | 9.86 | 10.16 | 70646 | 7106 | 3.40% |
| 2024-09-23 | 9.91 | 9.99 | 0.08 | 0.81% | 9.85 | 10.08 | 45644 | 4559 | 2.20% |
| 2024-09-20 | 9.80 | 9.91 | 0.11 | 1.12% | 9.76 | 9.97 | 47656 | 4721 | 2.29% |
| 2024-09-19 | 9.57 | 9.80 | 0.33 | 3.48% | 9.41 | 9.84 | 44078 | 4269 | 2.12% |
| 2024-09-18 | 9.63 | 9.47 | -0.16 | -1.66% | 9.35 | 9.77 | 35885 | 3400 | 1.73% |
| 2024-09-13 | 9.81 | 9.63 | -0.21 | -2.13% | 9.62 | 9.89 | 34309 | 3338 | 1.65% |
| 2024-09-12 | 9.70 | 9.84 | 0.01 | 0.10% | 9.65 | 9.94 | 50395 | 4968 | 2.43% |
| 2024-09-11 | 9.99 | 9.83 | -0.22 | -2.19% | 9.75 | 10.00 | 56362 | 5551 | 2.71% |
| 2024-09-10 | 9.74 | 10.05 | 0.32 | 3.29% | 9.70 | 10.05 | 86362 | 8573 | 4.16% |
| 2024-09-09 | 9.70 | 9.73 | 0.04 | 0.41% | 9.51 | 9.77 | 32754 | 3164 | 1.58% |
| 2024-09-06 | 9.85 | 9.69 | -0.16 | -1.62% | 9.68 | 9.96 | 38671 | 3794 | 1.86% |
| 2024-09-05 | 9.80 | 9.85 | 0.08 | 0.82% | 9.79 | 9.92 | 32962 | 3245 | 1.59% |
| 2024-09-04 | 9.77 | 9.77 | -0.10 | -1.01% | 9.70 | 9.88 | 33105 | 3242 | 1.59% |
| 2024-09-03 | 9.70 | 9.87 | 0.15 | 1.54% | 9.70 | 9.88 | 37906 | 3714 | 1.82% |
| 2024-09-02 | 9.83 | 9.72 | -0.19 | -1.92% | 9.70 | 10.02 | 54130 | 5342 | 2.61% |
| 2024-08-30 | 9.46 | 9.91 | 0.43 | 4.54% | 9.41 | 10.10 | 86662 | 8534 | 4.17% |
| 2024-08-29 | 9.30 | 9.48 | 0.16 | 1.72% | 9.20 | 9.57 | 36033 | 3393 | 1.74% |
| 2024-08-28 | 9.37 | 9.32 | -0.05 | -0.53% | 9.19 | 9.41 | 30725 | 2857 | 1.48% |
| 2024-08-27 | 9.65 | 9.37 | -0.37 | -3.80% | 9.33 | 9.66 | 44692 | 4224 | 2.16% |
| 2024-08-26 | 9.51 | 9.74 | 0.21 | 2.20% | 9.46 | 9.75 | 39222 | 3781 | 1.89% |
| 2024-08-23 | 9.50 | 9.53 | -0.07 | -0.73% | 9.44 | 9.66 | 41316 | 3941 | 1.99% |
| 2024-08-22 | 9.72 | 9.60 | -0.20 | -2.04% | 9.52 | 9.91 | 48754 | 4747 | 2.35% |
| 2024-08-21 | 9.76 | 9.80 | -0.01 | -0.10% | 9.71 | 9.92 | 29604 | 2909 | 1.43% |
| 2024-08-20 | 10.02 | 9.81 | -0.21 | -2.10% | 9.80 | 10.04 | 54616 | 5385 | 2.64% |
| 2024-08-19 | 10.03 | 10.02 | -0.04 | -0.40% | 9.98 | 10.20 | 45745 | 4601 | 2.21% |
| 2024-08-16 | 10.24 | 10.06 | -0.17 | -1.66% | 10.04 | 10.29 | 49311 | 5002 | 2.38% |
| 2024-08-15 | 10.23 | 10.23 | 0.06 | 0.59% | 9.91 | 10.25 | 66980 | 6795 | 3.23% |
| 2024-08-14 | 10.09 | 10.17 | 0.06 | 0.59% | 10.06 | 10.19 | 48389 | 4910 | 2.34% |
| 2024-08-13 | 10.06 | 10.11 | 0.09 | 0.90% | 9.96 | 10.15 | 41678 | 4192 | 2.01% |