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 | 17.67 | 19.44 | 1.77 | 10.02% | 17.32 | 19.44 | 155576 | 28461 | 6.22% |
| 2024-11-20 | 17.72 | 17.67 | -0.03 | -0.17% | 17.29 | 17.80 | 75321 | 13203 | 3.01% |
| 2024-11-19 | 17.14 | 17.70 | 0.70 | 4.12% | 16.81 | 17.78 | 99795 | 17235 | 3.99% |
| 2024-11-18 | 17.91 | 17.00 | -0.88 | -4.92% | 16.60 | 17.98 | 100256 | 17062 | 4.01% |
| 2024-11-15 | 18.49 | 17.88 | -0.68 | -3.66% | 17.75 | 18.68 | 106012 | 19270 | 4.24% |
| 2024-11-14 | 19.37 | 18.56 | -0.93 | -4.77% | 18.49 | 20.25 | 126668 | 24485 | 5.07% |
| 2024-11-13 | 19.65 | 19.49 | -0.34 | -1.71% | 19.00 | 19.74 | 107862 | 20868 | 4.31% |
| 2024-11-12 | 20.58 | 19.83 | -1.00 | -4.80% | 19.52 | 20.63 | 199800 | 40086 | 7.99% |
| 2024-11-11 | 19.70 | 20.83 | 1.13 | 5.74% | 19.50 | 21.67 | 283120 | 58625 | 11.32% |
| 2024-11-08 | 19.59 | 19.70 | 0.38 | 1.97% | 19.40 | 20.56 | 172486 | 34428 | 6.90% |
| 2024-11-07 | 19.27 | 19.32 | -0.09 | -0.46% | 18.86 | 19.60 | 147538 | 28354 | 5.90% |
| 2024-11-06 | 19.00 | 19.41 | 0.09 | 0.47% | 18.66 | 20.11 | 300892 | 58463 | 12.04% |
| 2024-11-05 | 17.81 | 19.32 | 1.32 | 7.33% | 17.75 | 19.80 | 389340 | 75062 | 15.57% |
| 2024-11-04 | 17.24 | 18.00 | 0.60 | 3.45% | 17.00 | 18.00 | 128486 | 22696 | 5.14% |
| 2024-11-01 | 18.08 | 17.40 | -0.85 | -4.66% | 17.00 | 18.08 | 154954 | 26960 | 6.20% |
| 2024-10-31 | 18.37 | 18.25 | -0.13 | -0.71% | 18.13 | 19.05 | 212463 | 39206 | 8.50% |
| 2024-10-30 | 17.88 | 18.38 | 0.40 | 2.22% | 17.75 | 19.21 | 203870 | 37730 | 8.15% |
| 2024-10-29 | 18.53 | 17.98 | -0.54 | -2.92% | 17.61 | 18.97 | 192128 | 35101 | 7.68% |
| 2024-10-28 | 17.88 | 18.52 | 0.65 | 3.64% | 17.88 | 19.42 | 235639 | 43891 | 9.43% |
| 2024-10-25 | 17.60 | 17.87 | 0.24 | 1.36% | 17.54 | 18.44 | 165025 | 29608 | 6.60% |
| 2024-10-24 | 17.68 | 17.63 | -0.21 | -1.18% | 17.20 | 18.25 | 163212 | 28842 | 6.53% |
| 2024-10-23 | 17.64 | 17.84 | -0.02 | -0.11% | 17.52 | 18.47 | 225563 | 40300 | 9.02% |
| 2024-10-22 | 18.06 | 17.86 | -0.96 | -5.10% | 17.28 | 18.28 | 292432 | 52189 | 11.70% |
| 2024-10-21 | 18.51 | 18.82 | 0.22 | 1.18% | 18.51 | 20.43 | 490674 | 95092 | 19.63% |
| 2024-10-18 | 19.50 | 18.60 | -0.20 | -1.06% | 18.15 | 19.88 | 540319 | 102836 | 21.61% |
| 2024-10-17 | 17.30 | 18.80 | 1.71 | 10.01% | 17.19 | 18.80 | 448758 | 82557 | 17.95% |
| 2024-10-16 | 16.79 | 17.09 | 0.11 | 0.65% | 16.50 | 17.29 | 261089 | 44157 | 10.44% |
| 2024-10-15 | 16.12 | 16.98 | 0.48 | 2.91% | 16.10 | 18.15 | 501033 | 88129 | 20.04% |
| 2024-10-14 | 14.94 | 16.50 | 1.40 | 9.27% | 14.42 | 16.50 | 268423 | 42171 | 10.74% |
| 2024-10-11 | 15.16 | 15.10 | 0.00 | 0.00% | 14.59 | 15.79 | 176740 | 26803 | 7.07% |
| 2024-10-10 | 15.11 | 15.10 | 0.28 | 1.89% | 14.63 | 15.68 | 141513 | 21540 | 5.66% |
| 2024-10-09 | 15.88 | 14.82 | -1.43 | -8.80% | 14.82 | 16.15 | 200082 | 31054 | 8.00% |
| 2024-10-08 | 16.70 | 16.25 | 0.73 | 4.70% | 15.17 | 17.07 | 299350 | 48348 | 11.97% |
| 2024-09-30 | 15.01 | 15.52 | 1.34 | 9.45% | 14.37 | 15.58 | 211891 | 32038 | 8.48% |
| 2024-09-27 | 13.33 | 14.18 | 1.11 | 8.49% | 13.15 | 14.36 | 197418 | 27454 | 7.90% |
| 2024-09-26 | 12.64 | 13.07 | 0.35 | 2.75% | 12.45 | 13.13 | 122783 | 15707 | 4.91% |
| 2024-09-25 | 12.36 | 12.72 | 0.36 | 2.91% | 12.36 | 13.07 | 155454 | 19793 | 6.22% |
| 2024-09-24 | 12.15 | 12.36 | 0.16 | 1.31% | 11.79 | 12.44 | 135417 | 16430 | 5.42% |
| 2024-09-23 | 11.46 | 12.20 | 0.74 | 6.46% | 11.21 | 12.61 | 157922 | 18998 | 6.32% |
| 2024-09-20 | 11.80 | 11.46 | -0.31 | -2.63% | 11.35 | 11.92 | 91304 | 10542 | 3.65% |
| 2024-09-19 | 11.90 | 11.77 | -0.10 | -0.84% | 11.65 | 12.10 | 87322 | 10352 | 3.49% |
| 2024-09-18 | 11.58 | 11.87 | 0.01 | 0.08% | 11.31 | 11.91 | 111484 | 12874 | 4.46% |
| 2024-09-13 | 12.90 | 11.86 | -1.32 | -10.02% | 11.86 | 12.98 | 191050 | 23447 | 7.64% |
| 2024-09-12 | 13.15 | 13.18 | 0.07 | 0.53% | 13.15 | 13.57 | 100228 | 13373 | 4.01% |
| 2024-09-11 | 13.40 | 13.11 | -0.56 | -4.10% | 13.10 | 13.85 | 107298 | 14389 | 4.29% |
| 2024-09-10 | 13.60 | 13.67 | -0.17 | -1.23% | 13.32 | 13.74 | 140799 | 19059 | 5.63% |
| 2024-09-09 | 13.16 | 13.84 | 0.30 | 2.22% | 13.08 | 13.96 | 193023 | 26120 | 7.72% |
| 2024-09-06 | 13.07 | 13.54 | 0.47 | 3.60% | 12.81 | 13.57 | 187775 | 24919 | 7.51% |
| 2024-09-05 | 13.37 | 13.07 | -0.23 | -1.73% | 12.81 | 13.37 | 145626 | 18992 | 5.82% |
| 2024-09-04 | 13.75 | 13.30 | -0.82 | -5.81% | 13.25 | 13.80 | 195037 | 26208 | 7.80% |
| 2024-09-03 | 13.79 | 14.12 | 0.47 | 3.44% | 13.70 | 14.29 | 303317 | 42559 | 12.13% |
| 2024-09-02 | 13.65 | 13.65 | -0.69 | -4.81% | 13.42 | 13.96 | 271229 | 37059 | 10.85% |
| 2024-08-30 | 14.48 | 14.34 | 0.80 | 5.91% | 13.65 | 14.89 | 471176 | 67950 | 18.85% |
| 2024-08-29 | 12.71 | 13.54 | 1.23 | 9.99% | 12.58 | 13.54 | 196232 | 25983 | 7.85% |
| 2024-08-28 | 11.70 | 12.31 | 0.48 | 4.06% | 11.61 | 12.76 | 121145 | 14856 | 4.85% |
| 2024-08-27 | 12.28 | 11.83 | -0.68 | -5.44% | 11.77 | 12.54 | 101878 | 12276 | 4.08% |
| 2024-08-26 | 12.40 | 12.51 | 0.37 | 3.05% | 12.14 | 12.90 | 132671 | 16707 | 5.31% |
| 2024-08-23 | 11.90 | 12.14 | 0.08 | 0.66% | 11.48 | 12.43 | 93110 | 11239 | 3.72% |
| 2024-08-22 | 12.51 | 12.06 | -0.36 | -2.90% | 12.02 | 12.68 | 88883 | 10955 | 3.56% |
| 2024-08-21 | 12.23 | 12.42 | 0.11 | 0.89% | 12.20 | 12.57 | 103147 | 12782 | 4.13% |
| 2024-08-20 | 12.67 | 12.31 | -0.44 | -3.45% | 12.16 | 12.77 | 100444 | 12398 | 4.02% |
| 2024-08-19 | 12.80 | 12.75 | -0.35 | -2.67% | 12.52 | 13.07 | 177283 | 22601 | 7.09% |
| 2024-08-16 | 12.80 | 13.10 | 0.61 | 4.88% | 12.70 | 13.68 | 279155 | 36510 | 11.17% |
| 2024-08-15 | 11.29 | 12.49 | 1.14 | 10.04% | 11.08 | 12.49 | 144491 | 17182 | 5.78% |