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 | 18.60 | 18.72 | -0.18 | -0.95% | 18.50 | 19.27 | 116798 | 22002 | 6.15% |
| 2024-11-20 | 18.51 | 18.90 | 0.40 | 2.16% | 18.41 | 19.24 | 148074 | 27796 | 7.80% |
| 2024-11-19 | 18.63 | 18.50 | -0.52 | -2.73% | 17.92 | 18.98 | 204902 | 37747 | 10.79% |
| 2024-11-18 | 17.23 | 19.02 | 1.48 | 8.44% | 17.15 | 19.29 | 339748 | 62940 | 17.89% |
| 2024-11-15 | 18.29 | 17.54 | -1.95 | -10.01% | 17.54 | 19.08 | 295338 | 54345 | 15.55% |
| 2024-11-14 | 19.00 | 19.49 | 0.24 | 1.25% | 18.72 | 21.18 | 419140 | 85703 | 22.07% |
| 2024-11-13 | 20.10 | 19.25 | -2.14 | -10.00% | 19.25 | 20.49 | 377645 | 73841 | 19.89% |
| 2024-11-12 | 21.56 | 21.39 | 1.79 | 9.13% | 20.20 | 21.56 | 563539 | 119615 | 29.67% |
| 2024-11-11 | 19.60 | 19.60 | 1.78 | 9.99% | 19.60 | 19.60 | 12374 | 2425 | 0.65% |
| 2024-11-08 | 16.20 | 17.82 | 1.62 | 10.00% | 16.20 | 17.82 | 194357 | 34269 | 10.23% |
| 2024-11-07 | 15.79 | 16.20 | 0.16 | 1.00% | 15.76 | 16.70 | 86577 | 14061 | 4.56% |
| 2024-11-06 | 15.74 | 16.04 | 0.32 | 2.04% | 15.74 | 16.16 | 66514 | 10623 | 3.50% |
| 2024-11-05 | 15.43 | 15.72 | 0.29 | 1.88% | 15.18 | 15.75 | 60953 | 9446 | 3.21% |
| 2024-11-04 | 14.84 | 15.43 | 0.59 | 3.98% | 14.70 | 15.48 | 64419 | 9732 | 3.39% |
| 2024-11-01 | 15.53 | 14.84 | -0.70 | -4.50% | 14.62 | 15.67 | 74054 | 11202 | 3.90% |
| 2024-10-31 | 15.58 | 15.54 | -0.02 | -0.13% | 15.36 | 15.80 | 58460 | 9099 | 3.08% |
| 2024-10-30 | 15.40 | 15.56 | 0.06 | 0.39% | 15.18 | 15.60 | 51092 | 7854 | 2.69% |
| 2024-10-29 | 15.65 | 15.50 | -0.15 | -0.96% | 15.31 | 16.09 | 68802 | 10784 | 3.62% |
| 2024-10-28 | 15.25 | 15.65 | 0.45 | 2.96% | 15.02 | 15.73 | 72008 | 11150 | 3.79% |
| 2024-10-25 | 14.33 | 15.20 | 0.88 | 6.15% | 14.24 | 15.50 | 94627 | 14224 | 4.98% |
| 2024-10-24 | 14.72 | 14.32 | -0.53 | -3.57% | 14.24 | 14.90 | 76397 | 11034 | 4.02% |
| 2024-10-23 | 14.00 | 14.85 | 0.87 | 6.22% | 13.80 | 14.96 | 129593 | 18929 | 6.82% |
| 2024-10-22 | 13.70 | 13.98 | 0.05 | 0.36% | 13.51 | 14.44 | 83457 | 11617 | 4.39% |
| 2024-10-21 | 13.49 | 13.93 | 0.55 | 4.11% | 13.43 | 14.32 | 146765 | 20553 | 7.73% |
| 2024-10-18 | 12.40 | 13.38 | 0.93 | 7.47% | 12.30 | 13.65 | 105658 | 13904 | 5.56% |
| 2024-10-17 | 11.79 | 12.45 | 0.71 | 6.05% | 11.78 | 12.77 | 82116 | 10121 | 4.32% |
| 2024-10-16 | 11.77 | 11.74 | -0.11 | -0.93% | 11.56 | 11.94 | 27111 | 3191 | 1.43% |
| 2024-10-15 | 12.26 | 11.85 | -0.24 | -1.99% | 11.85 | 12.26 | 37895 | 4559 | 2.00% |
| 2024-10-14 | 11.68 | 12.09 | 0.43 | 3.69% | 11.40 | 12.11 | 47462 | 5608 | 2.50% |
| 2024-10-11 | 12.51 | 11.66 | -0.89 | -7.09% | 11.50 | 12.51 | 67395 | 8003 | 3.55% |
| 2024-10-10 | 13.16 | 12.55 | -0.59 | -4.49% | 12.40 | 13.63 | 82156 | 10551 | 4.33% |
| 2024-10-09 | 14.20 | 13.14 | -1.46 | -10.00% | 13.14 | 14.24 | 100129 | 13727 | 5.27% |
| 2024-10-08 | 14.63 | 14.60 | 1.30 | 9.77% | 13.31 | 14.63 | 154033 | 21827 | 8.11% |
| 2024-09-30 | 12.66 | 13.30 | 1.07 | 8.75% | 12.40 | 13.45 | 190476 | 24760 | 10.03% |
| 2024-09-27 | 11.36 | 12.23 | 1.11 | 9.98% | 11.36 | 12.23 | 71131 | 8517 | 3.75% |
| 2024-09-26 | 10.55 | 11.12 | 0.53 | 5.00% | 10.51 | 11.19 | 40644 | 4421 | 2.14% |
| 2024-09-25 | 10.74 | 10.59 | 0.01 | 0.09% | 10.53 | 10.90 | 38741 | 4141 | 2.04% |
| 2024-09-24 | 10.24 | 10.58 | 0.40 | 3.93% | 10.08 | 10.62 | 33972 | 3526 | 1.79% |
| 2024-09-23 | 10.25 | 10.18 | -0.01 | -0.10% | 10.06 | 10.35 | 15207 | 1549 | 0.80% |
| 2024-09-20 | 10.21 | 10.19 | 0.01 | 0.10% | 10.06 | 10.30 | 19786 | 2005 | 1.04% |
| 2024-09-19 | 10.12 | 10.18 | 0.08 | 0.79% | 10.04 | 10.36 | 22082 | 2251 | 1.16% |
| 2024-09-18 | 10.17 | 10.10 | -0.05 | -0.49% | 9.92 | 10.30 | 22147 | 2222 | 1.17% |
| 2024-09-13 | 10.45 | 10.15 | -0.19 | -1.84% | 10.11 | 10.45 | 32499 | 3319 | 1.71% |
| 2024-09-12 | 10.53 | 10.34 | -0.19 | -1.80% | 10.31 | 10.63 | 29209 | 3057 | 1.54% |
| 2024-09-11 | 10.31 | 10.53 | 0.27 | 2.63% | 10.21 | 10.56 | 36830 | 3844 | 1.94% |
| 2024-09-10 | 10.21 | 10.26 | 0.05 | 0.49% | 9.99 | 10.32 | 38336 | 3894 | 2.02% |
| 2024-09-09 | 10.03 | 10.21 | 0.18 | 1.79% | 9.90 | 10.24 | 70945 | 7157 | 3.74% |
| 2024-09-06 | 10.50 | 10.03 | -0.35 | -3.37% | 9.86 | 11.22 | 130554 | 13685 | 6.87% |
| 2024-09-05 | 9.52 | 10.38 | 0.71 | 7.34% | 9.52 | 10.48 | 78669 | 8026 | 4.14% |
| 2024-09-04 | 9.56 | 9.67 | 0.08 | 0.83% | 9.45 | 9.80 | 35931 | 3465 | 1.89% |
| 2024-09-03 | 9.33 | 9.59 | 0.18 | 1.91% | 9.27 | 9.62 | 26237 | 2490 | 1.38% |
| 2024-09-02 | 9.59 | 9.41 | -0.17 | -1.77% | 9.36 | 9.60 | 21822 | 2065 | 1.15% |
| 2024-08-30 | 9.23 | 9.58 | 0.31 | 3.34% | 9.21 | 9.69 | 31267 | 2986 | 1.65% |
| 2024-08-29 | 8.94 | 9.27 | 0.28 | 3.11% | 8.90 | 9.35 | 27319 | 2501 | 1.44% |
| 2024-08-28 | 8.94 | 8.99 | 0.07 | 0.78% | 8.78 | 9.10 | 21209 | 1900 | 1.12% |
| 2024-08-27 | 9.13 | 8.92 | -0.22 | -2.41% | 8.85 | 9.13 | 30420 | 2725 | 1.60% |
| 2024-08-26 | 9.14 | 9.14 | 0.03 | 0.33% | 9.02 | 9.28 | 32778 | 3004 | 1.73% |
| 2024-08-23 | 8.97 | 9.11 | 0.04 | 0.44% | 8.92 | 9.20 | 28466 | 2579 | 1.50% |
| 2024-08-22 | 9.35 | 9.07 | -0.17 | -1.84% | 9.00 | 9.35 | 33875 | 3110 | 1.78% |
| 2024-08-21 | 9.37 | 9.24 | -0.02 | -0.22% | 9.15 | 9.47 | 33850 | 3151 | 1.78% |
| 2024-08-20 | 9.89 | 9.26 | -0.59 | -5.99% | 9.26 | 9.94 | 50893 | 4832 | 2.68% |
| 2024-08-19 | 10.09 | 9.85 | -0.18 | -1.79% | 9.82 | 10.13 | 29615 | 2947 | 1.57% |
| 2024-08-16 | 10.07 | 10.03 | -0.02 | -0.20% | 10.01 | 10.15 | 26345 | 2655 | 1.40% |
| 2024-08-15 | 10.03 | 10.05 | -0.14 | -1.37% | 9.90 | 10.21 | 30099 | 3031 | 1.60% |
| 2024-08-14 | 10.14 | 10.19 | 0.00 | 0.00% | 10.14 | 10.30 | 16332 | 1667 | 0.87% |
| 2024-08-13 | 10.11 | 10.19 | 0.12 | 1.19% | 9.94 | 10.19 | 15852 | 1597 | 0.84% |