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 | 20.33 | 19.75 | -0.69 | -3.38% | 19.43 | 20.78 | 1971438 | 392764 | 12.94% |
| 2024-11-20 | 19.56 | 20.44 | 0.69 | 3.49% | 19.08 | 21.31 | 2690378 | 552932 | 17.66% |
| 2024-11-19 | 17.18 | 19.75 | 2.53 | 14.69% | 17.18 | 19.99 | 2310760 | 426688 | 15.17% |
| 2024-11-18 | 17.65 | 17.22 | -0.40 | -2.27% | 16.90 | 18.45 | 1222195 | 215418 | 8.02% |
| 2024-11-15 | 18.59 | 17.62 | -1.16 | -6.18% | 17.60 | 19.25 | 1429751 | 262130 | 9.39% |
| 2024-11-14 | 19.56 | 18.78 | -0.99 | -5.01% | 18.68 | 19.66 | 1088700 | 208230 | 7.15% |
| 2024-11-13 | 19.35 | 19.77 | 0.07 | 0.36% | 18.50 | 19.99 | 1755392 | 337736 | 11.53% |
| 2024-11-12 | 20.51 | 19.70 | -1.03 | -4.97% | 19.30 | 20.51 | 1995330 | 396641 | 13.10% |
| 2024-11-11 | 19.50 | 20.73 | 0.63 | 3.13% | 19.41 | 21.75 | 2839178 | 589252 | 18.64% |
| 2024-11-08 | 19.75 | 20.10 | -0.20 | -0.99% | 19.75 | 22.32 | 3610532 | 755663 | 23.71% |
| 2024-11-07 | 21.33 | 20.30 | -0.81 | -3.84% | 18.78 | 21.66 | 3985507 | 785105 | 26.17% |
| 2024-11-06 | 18.80 | 21.11 | 3.06 | 16.95% | 18.37 | 21.66 | 4035087 | 812353 | 26.49% |
| 2024-11-05 | 16.15 | 18.05 | 2.59 | 16.75% | 15.55 | 18.45 | 3869220 | 665292 | 25.40% |
| 2024-11-04 | 12.95 | 15.46 | 2.58 | 20.03% | 12.95 | 15.46 | 1245310 | 184405 | 8.18% |
| 2024-11-01 | 13.59 | 12.88 | -0.72 | -5.29% | 12.84 | 13.69 | 667418 | 87663 | 4.38% |
| 2024-10-31 | 13.17 | 13.60 | 0.31 | 2.33% | 13.12 | 13.85 | 705664 | 95302 | 4.63% |
| 2024-10-30 | 13.21 | 13.29 | -0.05 | -0.37% | 13.16 | 13.53 | 427225 | 56945 | 2.81% |
| 2024-10-29 | 13.95 | 13.34 | -0.61 | -4.37% | 13.27 | 13.96 | 755400 | 102091 | 4.96% |
| 2024-10-28 | 13.02 | 13.95 | 0.59 | 4.42% | 12.83 | 14.24 | 1141543 | 154977 | 7.50% |
| 2024-10-25 | 13.33 | 13.36 | 0.15 | 1.14% | 13.27 | 13.61 | 461343 | 61852 | 3.03% |
| 2024-10-24 | 13.30 | 13.21 | -0.13 | -0.97% | 13.06 | 13.38 | 350936 | 46266 | 2.30% |
| 2024-10-23 | 13.52 | 13.34 | -0.16 | -1.19% | 13.30 | 13.68 | 555477 | 74999 | 3.65% |
| 2024-10-22 | 13.71 | 13.50 | -0.21 | -1.53% | 13.29 | 13.71 | 653613 | 87974 | 4.29% |
| 2024-10-21 | 13.01 | 13.71 | 0.87 | 6.78% | 12.93 | 14.08 | 1063928 | 144178 | 6.99% |
| 2024-10-18 | 12.12 | 12.84 | 0.68 | 5.59% | 12.01 | 13.22 | 733639 | 92863 | 4.82% |
| 2024-10-17 | 12.24 | 12.16 | 0.01 | 0.08% | 12.14 | 12.53 | 392808 | 48461 | 2.58% |
| 2024-10-16 | 11.93 | 12.15 | -0.13 | -1.06% | 11.89 | 12.42 | 363400 | 44392 | 2.39% |
| 2024-10-15 | 12.43 | 12.28 | -0.31 | -2.46% | 12.27 | 12.85 | 553291 | 69456 | 3.63% |
| 2024-10-14 | 12.10 | 12.59 | 0.51 | 4.22% | 11.87 | 12.77 | 599879 | 73835 | 3.94% |
| 2024-10-11 | 12.94 | 12.08 | -0.93 | -7.15% | 11.91 | 12.94 | 636892 | 78569 | 4.18% |
| 2024-10-10 | 13.06 | 13.01 | 0.11 | 0.85% | 12.80 | 13.59 | 794233 | 104622 | 5.21% |
| 2024-10-09 | 14.31 | 12.90 | -1.93 | -13.01% | 12.90 | 14.36 | 1301920 | 178252 | 8.55% |
| 2024-10-08 | 14.83 | 14.83 | 2.47 | 19.98% | 13.37 | 14.83 | 1740448 | 249259 | 11.43% |
| 2024-09-30 | 11.08 | 12.36 | 1.80 | 17.05% | 11.00 | 12.49 | 1165926 | 137075 | 7.66% |
| 2024-09-27 | 10.00 | 10.56 | 0.64 | 6.45% | 10.00 | 10.71 | 560659 | 58046 | 3.68% |
| 2024-09-26 | 9.55 | 9.92 | 0.35 | 3.66% | 9.51 | 9.93 | 298732 | 29198 | 1.96% |
| 2024-09-25 | 9.62 | 9.57 | 0.03 | 0.31% | 9.55 | 9.78 | 255766 | 24760 | 1.68% |
| 2024-09-24 | 9.28 | 9.54 | 0.30 | 3.25% | 9.24 | 9.54 | 230365 | 21707 | 1.51% |
| 2024-09-23 | 9.27 | 9.24 | -0.03 | -0.32% | 9.22 | 9.34 | 78044 | 7234 | 0.51% |
| 2024-09-20 | 9.31 | 9.27 | -0.06 | -0.64% | 9.20 | 9.35 | 90681 | 8409 | 0.60% |
| 2024-09-19 | 9.18 | 9.33 | 0.22 | 2.41% | 9.05 | 9.36 | 134420 | 12445 | 0.88% |
| 2024-09-18 | 9.18 | 9.11 | -0.07 | -0.76% | 8.99 | 9.23 | 87920 | 7991 | 0.58% |
| 2024-09-13 | 9.28 | 9.18 | -0.08 | -0.86% | 9.17 | 9.32 | 68639 | 6333 | 0.45% |
| 2024-09-12 | 9.31 | 9.26 | -0.02 | -0.22% | 9.26 | 9.41 | 88875 | 8296 | 0.58% |
| 2024-09-11 | 9.26 | 9.28 | 0.00 | 0.00% | 9.19 | 9.31 | 78174 | 7242 | 0.51% |
| 2024-09-10 | 9.15 | 9.28 | 0.14 | 1.53% | 9.05 | 9.31 | 113321 | 10387 | 0.74% |
| 2024-09-09 | 9.10 | 9.14 | 0.01 | 0.11% | 9.02 | 9.19 | 78329 | 7146 | 0.51% |
| 2024-09-06 | 9.30 | 9.13 | -0.18 | -1.93% | 9.12 | 9.35 | 91606 | 8438 | 0.60% |
| 2024-09-05 | 9.25 | 9.31 | 0.06 | 0.65% | 9.25 | 9.39 | 70938 | 6607 | 0.47% |
| 2024-09-04 | 9.20 | 9.25 | -0.01 | -0.11% | 9.16 | 9.33 | 79392 | 7345 | 0.52% |
| 2024-09-03 | 9.22 | 9.26 | 0.08 | 0.87% | 9.19 | 9.39 | 91506 | 8488 | 0.60% |
| 2024-09-02 | 9.44 | 9.18 | -0.26 | -2.75% | 9.18 | 9.51 | 121104 | 11277 | 0.80% |
| 2024-08-30 | 9.23 | 9.44 | 0.14 | 1.51% | 9.22 | 9.63 | 211373 | 20063 | 1.39% |
| 2024-08-29 | 9.06 | 9.30 | 0.19 | 2.09% | 9.05 | 9.35 | 132644 | 12261 | 0.87% |
| 2024-08-28 | 9.07 | 9.11 | 0.04 | 0.44% | 9.00 | 9.22 | 92736 | 8448 | 0.61% |
| 2024-08-27 | 9.21 | 9.07 | -0.21 | -2.26% | 9.05 | 9.24 | 98989 | 9023 | 0.65% |
| 2024-08-26 | 9.25 | 9.28 | 0.13 | 1.42% | 9.15 | 9.50 | 119719 | 11138 | 0.79% |
| 2024-08-23 | 9.14 | 9.15 | -0.02 | -0.22% | 9.06 | 9.21 | 97834 | 8937 | 0.64% |
| 2024-08-22 | 9.56 | 9.17 | -0.36 | -3.78% | 9.14 | 9.58 | 173627 | 16166 | 1.14% |
| 2024-08-21 | 9.47 | 9.53 | 0.03 | 0.32% | 9.46 | 9.67 | 147679 | 14127 | 0.97% |
| 2024-08-20 | 9.69 | 9.50 | -0.24 | -2.46% | 9.47 | 9.75 | 134715 | 12866 | 0.88% |
| 2024-08-19 | 9.59 | 9.74 | 0.10 | 1.04% | 9.59 | 9.84 | 142849 | 13927 | 0.94% |
| 2024-08-16 | 9.65 | 9.64 | -0.03 | -0.31% | 9.62 | 9.75 | 119666 | 11584 | 0.79% |
| 2024-08-15 | 9.43 | 9.67 | 0.20 | 2.11% | 9.41 | 9.74 | 158220 | 15230 | 1.04% |
| 2024-08-14 | 9.50 | 9.47 | -0.03 | -0.32% | 9.39 | 9.54 | 83375 | 7889 | 0.55% |
| 2024-08-13 | 9.37 | 9.50 | 0.10 | 1.06% | 9.33 | 9.50 | 89516 | 8431 | 0.59% |