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 | 20.99 | 19.98 | -1.22 | -5.75% | 19.49 | 21.10 | 138354 | 27626 | 10.90% |
| 2024-11-20 | 21.07 | 21.20 | -0.20 | -0.93% | 20.61 | 22.00 | 132203 | 28031 | 10.41% |
| 2024-11-19 | 21.00 | 21.40 | -0.81 | -3.65% | 19.99 | 22.19 | 164512 | 34638 | 12.96% |
| 2024-11-18 | 20.26 | 22.21 | 2.02 | 10.00% | 19.27 | 22.21 | 173117 | 36458 | 13.64% |
| 2024-11-15 | 18.75 | 20.19 | 1.15 | 6.04% | 18.75 | 20.80 | 129448 | 25852 | 10.20% |
| 2024-11-14 | 18.36 | 19.04 | 0.43 | 2.31% | 18.36 | 19.80 | 109566 | 20962 | 8.63% |
| 2024-11-13 | 18.32 | 18.61 | -0.12 | -0.64% | 17.91 | 19.28 | 145240 | 26971 | 11.44% |
| 2024-11-12 | 17.29 | 18.73 | 1.43 | 8.27% | 17.16 | 19.03 | 198263 | 36634 | 15.62% |
| 2024-11-11 | 17.01 | 17.30 | 0.02 | 0.12% | 16.60 | 17.33 | 90504 | 15385 | 7.13% |
| 2024-11-08 | 17.83 | 17.28 | -0.48 | -2.70% | 17.13 | 18.15 | 143369 | 25167 | 11.29% |
| 2024-11-07 | 16.27 | 17.76 | 1.21 | 7.31% | 16.27 | 18.21 | 200181 | 34745 | 15.77% |
| 2024-11-06 | 16.44 | 16.55 | -0.03 | -0.18% | 16.02 | 16.98 | 176190 | 29121 | 13.88% |
| 2024-11-05 | 16.17 | 16.58 | 0.68 | 4.28% | 16.10 | 17.49 | 263804 | 44229 | 20.78% |
| 2024-11-04 | 14.71 | 15.90 | 1.45 | 10.03% | 14.71 | 15.90 | 70862 | 11159 | 5.58% |
| 2024-11-01 | 14.83 | 14.45 | -0.46 | -3.09% | 14.35 | 14.97 | 51449 | 7513 | 4.05% |
| 2024-10-31 | 14.68 | 14.91 | 0.32 | 2.19% | 14.68 | 15.12 | 55751 | 8307 | 4.39% |
| 2024-10-30 | 14.64 | 14.59 | -0.05 | -0.34% | 14.26 | 14.82 | 39479 | 5737 | 3.11% |
| 2024-10-29 | 14.98 | 14.64 | -0.26 | -1.74% | 14.63 | 15.03 | 50279 | 7454 | 3.96% |
| 2024-10-28 | 14.34 | 14.90 | 0.62 | 4.34% | 14.28 | 14.90 | 54756 | 8038 | 4.31% |
| 2024-10-25 | 14.18 | 14.28 | 0.09 | 0.63% | 14.12 | 14.42 | 33872 | 4840 | 2.67% |
| 2024-10-24 | 14.44 | 14.19 | -0.28 | -1.94% | 14.03 | 14.45 | 44655 | 6334 | 3.52% |
| 2024-10-23 | 14.65 | 14.47 | -0.18 | -1.23% | 14.39 | 14.91 | 59499 | 8729 | 4.69% |
| 2024-10-22 | 14.41 | 14.65 | 0.12 | 0.83% | 14.35 | 14.80 | 51983 | 7578 | 4.10% |
| 2024-10-21 | 14.20 | 14.53 | 0.40 | 2.83% | 14.02 | 14.60 | 72785 | 10450 | 5.73% |
| 2024-10-18 | 14.00 | 14.13 | 0.16 | 1.15% | 13.70 | 14.33 | 69862 | 9800 | 5.50% |
| 2024-10-17 | 14.05 | 13.97 | -0.16 | -1.13% | 13.97 | 14.39 | 47313 | 6695 | 3.73% |
| 2024-10-16 | 14.01 | 14.13 | -0.36 | -2.48% | 13.90 | 14.34 | 78893 | 11116 | 6.22% |
| 2024-10-15 | 14.22 | 14.49 | 0.27 | 1.90% | 14.05 | 15.36 | 118472 | 17366 | 9.33% |
| 2024-10-14 | 13.45 | 14.22 | 0.82 | 6.12% | 13.35 | 14.49 | 111114 | 15517 | 8.75% |
| 2024-10-11 | 13.95 | 13.40 | -0.91 | -6.36% | 13.21 | 13.96 | 79689 | 10812 | 6.28% |
| 2024-10-10 | 13.56 | 14.31 | 0.85 | 6.32% | 13.30 | 14.50 | 90586 | 12613 | 7.14% |
| 2024-10-09 | 14.50 | 13.46 | -1.50 | -10.03% | 13.46 | 14.58 | 90856 | 12689 | 7.16% |
| 2024-10-08 | 15.44 | 14.96 | 0.92 | 6.55% | 13.81 | 15.44 | 114472 | 16876 | 9.02% |
| 2024-09-30 | 13.33 | 14.04 | 1.15 | 8.92% | 13.02 | 14.13 | 106460 | 14500 | 8.39% |
| 2024-09-27 | 12.75 | 12.89 | 0.39 | 3.12% | 12.52 | 13.17 | 66477 | 8514 | 5.24% |
| 2024-09-26 | 12.20 | 12.50 | 0.28 | 2.29% | 12.15 | 12.50 | 54990 | 6780 | 4.33% |
| 2024-09-25 | 12.12 | 12.22 | 0.29 | 2.43% | 11.96 | 12.40 | 65140 | 7948 | 5.13% |
| 2024-09-24 | 11.66 | 11.93 | 0.28 | 2.40% | 11.63 | 11.97 | 42195 | 4998 | 3.32% |
| 2024-09-23 | 11.54 | 11.65 | 0.04 | 0.34% | 11.45 | 11.74 | 19974 | 2320 | 1.57% |
| 2024-09-20 | 11.61 | 11.61 | -0.01 | -0.09% | 11.38 | 11.64 | 24596 | 2835 | 1.94% |
| 2024-09-19 | 11.20 | 11.62 | 0.51 | 4.59% | 11.16 | 11.65 | 39884 | 4573 | 3.14% |
| 2024-09-18 | 11.38 | 11.11 | -0.27 | -2.37% | 10.90 | 11.46 | 32875 | 3652 | 2.59% |
| 2024-09-13 | 11.77 | 11.38 | -0.39 | -3.31% | 11.37 | 11.87 | 41678 | 4817 | 3.28% |
| 2024-09-12 | 11.90 | 11.77 | -0.04 | -0.34% | 11.75 | 12.08 | 31528 | 3740 | 2.52% |
| 2024-09-11 | 12.03 | 11.81 | -0.32 | -2.64% | 11.73 | 12.05 | 46131 | 5469 | 3.68% |
| 2024-09-10 | 11.79 | 12.13 | 0.33 | 2.80% | 11.76 | 12.17 | 66108 | 7966 | 5.28% |
| 2024-09-09 | 11.74 | 11.80 | -0.07 | -0.59% | 11.72 | 12.00 | 37307 | 4418 | 2.98% |
| 2024-09-06 | 12.09 | 11.87 | -0.25 | -2.06% | 11.83 | 12.50 | 74274 | 9016 | 5.93% |
| 2024-09-05 | 11.78 | 12.12 | 0.33 | 2.80% | 11.78 | 12.30 | 67442 | 8155 | 5.39% |
| 2024-09-04 | 11.80 | 11.79 | -0.10 | -0.84% | 11.76 | 11.99 | 33105 | 3931 | 2.64% |
| 2024-09-03 | 11.71 | 11.89 | 0.15 | 1.28% | 11.71 | 11.98 | 35905 | 4264 | 2.87% |
| 2024-09-02 | 11.86 | 11.74 | -0.14 | -1.18% | 11.71 | 11.98 | 44404 | 5268 | 3.55% |
| 2024-08-30 | 11.74 | 11.88 | 0.07 | 0.59% | 11.72 | 12.08 | 67242 | 8021 | 5.37% |
| 2024-08-29 | 11.74 | 11.81 | 0.04 | 0.34% | 11.56 | 11.81 | 57845 | 6771 | 4.62% |
| 2024-08-28 | 11.54 | 11.77 | 0.26 | 2.26% | 11.38 | 11.77 | 48035 | 5593 | 3.84% |
| 2024-08-27 | 11.41 | 11.51 | 0.05 | 0.44% | 11.31 | 11.62 | 37538 | 4324 | 3.00% |
| 2024-08-26 | 11.52 | 11.46 | -0.08 | -0.69% | 11.15 | 11.55 | 32429 | 3689 | 2.59% |
| 2024-08-23 | 11.31 | 11.54 | 0.34 | 3.04% | 11.28 | 11.69 | 49291 | 5670 | 3.94% |
| 2024-08-22 | 11.32 | 11.20 | -0.12 | -1.06% | 11.10 | 11.45 | 28660 | 3215 | 2.29% |
| 2024-08-21 | 11.58 | 11.32 | -0.20 | -1.74% | 11.28 | 11.68 | 36263 | 4132 | 2.90% |
| 2024-08-20 | 11.79 | 11.52 | -0.22 | -1.87% | 11.50 | 11.97 | 48802 | 5715 | 3.90% |
| 2024-08-19 | 11.60 | 11.74 | 0.13 | 1.12% | 11.51 | 11.92 | 46429 | 5450 | 3.71% |
| 2024-08-16 | 11.57 | 11.61 | 0.05 | 0.43% | 11.35 | 11.80 | 45436 | 5263 | 3.63% |
| 2024-08-15 | 11.44 | 11.56 | 0.02 | 0.17% | 11.40 | 11.68 | 36929 | 4273 | 2.95% |
| 2024-08-14 | 11.73 | 11.54 | -0.28 | -2.37% | 11.45 | 11.78 | 45044 | 5227 | 3.60% |
| 2024-08-13 | 11.99 | 11.82 | -0.29 | -2.39% | 11.61 | 12.02 | 61475 | 7230 | 4.91% |