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 | 18.46 | 18.50 | -0.03 | -0.16% | 18.09 | 18.64 | 214321 | 39538 | 4.17% |
| 2024-11-20 | 17.89 | 18.53 | 0.60 | 3.35% | 17.71 | 18.75 | 275936 | 50591 | 5.36% |
| 2024-11-19 | 17.36 | 17.93 | 0.60 | 3.46% | 17.20 | 17.98 | 202959 | 35691 | 3.95% |
| 2024-11-18 | 18.57 | 17.33 | -1.44 | -7.67% | 17.20 | 18.96 | 315474 | 55999 | 6.13% |
| 2024-11-15 | 19.17 | 18.77 | -0.40 | -2.09% | 18.75 | 19.64 | 280966 | 54054 | 5.46% |
| 2024-11-14 | 19.87 | 19.17 | -0.67 | -3.38% | 19.11 | 19.94 | 267119 | 51876 | 5.19% |
| 2024-11-13 | 20.12 | 19.84 | -0.55 | -2.70% | 19.52 | 20.32 | 335780 | 66645 | 6.53% |
| 2024-11-12 | 20.78 | 20.39 | -0.81 | -3.82% | 20.02 | 20.98 | 532870 | 109296 | 10.36% |
| 2024-11-11 | 19.90 | 21.20 | 1.60 | 8.16% | 19.52 | 21.50 | 851160 | 176465 | 16.55% |
| 2024-11-08 | 19.78 | 19.60 | 0.06 | 0.31% | 19.51 | 20.48 | 602310 | 120374 | 11.71% |
| 2024-11-07 | 18.80 | 19.54 | 0.35 | 1.82% | 18.70 | 19.64 | 450509 | 87048 | 8.76% |
| 2024-11-06 | 19.33 | 19.19 | -0.19 | -0.98% | 19.00 | 19.87 | 589343 | 114581 | 11.46% |
| 2024-11-05 | 18.79 | 19.38 | 0.69 | 3.69% | 18.51 | 19.56 | 588814 | 112973 | 11.45% |
| 2024-11-04 | 18.20 | 18.69 | 0.37 | 2.02% | 17.90 | 18.79 | 456707 | 84365 | 8.88% |
| 2024-11-01 | 20.12 | 18.32 | -2.21 | -10.76% | 18.32 | 20.35 | 862163 | 165348 | 16.76% |
| 2024-10-31 | 20.00 | 20.53 | -0.65 | -3.07% | 19.11 | 22.80 | 1423454 | 290969 | 27.67% |
| 2024-10-30 | 20.00 | 21.18 | 1.18 | 5.90% | 19.48 | 23.13 | 1802982 | 376626 | 35.05% |
| 2024-10-29 | 16.68 | 20.00 | 3.33 | 19.98% | 16.25 | 20.00 | 1218857 | 228265 | 23.70% |
| 2024-10-28 | 16.61 | 16.67 | 0.27 | 1.65% | 16.40 | 16.81 | 274758 | 45555 | 5.34% |
| 2024-10-25 | 16.68 | 16.40 | -0.28 | -1.68% | 16.39 | 16.99 | 271739 | 45286 | 5.28% |
| 2024-10-24 | 16.97 | 16.68 | -0.40 | -2.34% | 16.60 | 17.07 | 210717 | 35317 | 4.10% |
| 2024-10-23 | 17.19 | 17.08 | -0.16 | -0.93% | 16.95 | 17.75 | 252308 | 43833 | 4.90% |
| 2024-10-22 | 17.94 | 17.24 | -0.89 | -4.91% | 17.09 | 17.94 | 366047 | 63766 | 7.12% |
| 2024-10-21 | 17.75 | 18.13 | 0.78 | 4.50% | 17.55 | 18.33 | 443350 | 79863 | 8.62% |
| 2024-10-18 | 16.61 | 17.35 | 0.66 | 3.95% | 16.50 | 17.93 | 367102 | 63278 | 7.14% |
| 2024-10-17 | 17.15 | 16.69 | -0.13 | -0.77% | 16.66 | 17.32 | 239969 | 40937 | 4.67% |
| 2024-10-16 | 16.21 | 16.82 | 0.11 | 0.66% | 16.21 | 17.20 | 219542 | 36940 | 4.27% |
| 2024-10-15 | 17.18 | 16.71 | -0.73 | -4.19% | 16.66 | 17.74 | 307758 | 53102 | 5.98% |
| 2024-10-14 | 17.27 | 17.44 | 0.61 | 3.62% | 16.46 | 17.47 | 291238 | 49645 | 5.66% |
| 2024-10-11 | 17.34 | 16.83 | -1.55 | -8.43% | 16.68 | 17.82 | 391178 | 67247 | 7.60% |
| 2024-10-10 | 19.27 | 18.38 | 0.22 | 1.21% | 18.05 | 19.60 | 598466 | 112395 | 11.63% |
| 2024-10-09 | 18.16 | 18.16 | -1.10 | -5.71% | 17.06 | 19.26 | 727512 | 132255 | 14.14% |
| 2024-10-08 | 19.27 | 19.26 | 3.16 | 19.63% | 17.00 | 19.27 | 768363 | 141191 | 14.94% |
| 2024-09-30 | 14.50 | 16.10 | 2.26 | 16.33% | 14.50 | 16.38 | 576045 | 88728 | 11.20% |
| 2024-09-27 | 12.92 | 13.84 | 1.12 | 8.81% | 12.89 | 13.97 | 343497 | 46145 | 6.68% |
| 2024-09-26 | 12.24 | 12.72 | 0.41 | 3.33% | 12.23 | 12.75 | 172352 | 21530 | 3.35% |
| 2024-09-25 | 12.35 | 12.31 | 0.03 | 0.24% | 12.30 | 12.68 | 191746 | 23969 | 3.73% |
| 2024-09-24 | 12.07 | 12.28 | 0.21 | 1.74% | 11.81 | 12.31 | 173026 | 21022 | 3.36% |
| 2024-09-23 | 11.98 | 12.07 | 0.09 | 0.75% | 11.91 | 12.25 | 110643 | 13378 | 2.15% |
| 2024-09-20 | 11.73 | 11.98 | 0.25 | 2.13% | 11.59 | 12.09 | 135906 | 16228 | 2.64% |
| 2024-09-19 | 11.42 | 11.73 | 0.45 | 3.99% | 11.31 | 11.80 | 106542 | 12375 | 2.07% |
| 2024-09-18 | 11.50 | 11.28 | -0.18 | -1.57% | 11.09 | 11.54 | 66951 | 7530 | 1.30% |
| 2024-09-13 | 11.67 | 11.46 | -0.32 | -2.72% | 11.46 | 11.88 | 67181 | 7792 | 1.31% |
| 2024-09-12 | 11.84 | 11.78 | 0.05 | 0.43% | 11.75 | 11.96 | 77395 | 9179 | 1.50% |
| 2024-09-11 | 11.82 | 11.73 | -0.15 | -1.26% | 11.65 | 11.90 | 53890 | 6323 | 1.05% |
| 2024-09-10 | 11.66 | 11.88 | 0.30 | 2.59% | 11.38 | 11.95 | 82743 | 9655 | 1.61% |
| 2024-09-09 | 11.58 | 11.58 | -0.11 | -0.94% | 11.48 | 11.77 | 63554 | 7374 | 1.24% |
| 2024-09-06 | 11.98 | 11.69 | -0.29 | -2.42% | 11.68 | 12.08 | 95801 | 11386 | 1.86% |
| 2024-09-05 | 11.84 | 11.98 | 0.21 | 1.78% | 11.84 | 12.13 | 94907 | 11393 | 1.85% |
| 2024-09-04 | 11.80 | 11.77 | -0.15 | -1.26% | 11.72 | 11.92 | 57269 | 6770 | 1.11% |
| 2024-09-03 | 11.66 | 11.92 | 0.23 | 1.97% | 11.66 | 11.93 | 85705 | 10143 | 1.67% |
| 2024-09-02 | 12.09 | 11.69 | -0.40 | -3.31% | 11.69 | 12.20 | 101714 | 12067 | 1.98% |
| 2024-08-30 | 11.74 | 12.09 | 0.33 | 2.81% | 11.74 | 12.32 | 131792 | 15976 | 2.56% |
| 2024-08-29 | 11.25 | 11.76 | -0.17 | -1.42% | 10.90 | 11.92 | 149250 | 17216 | 2.90% |
| 2024-08-28 | 11.85 | 11.93 | -0.01 | -0.08% | 11.71 | 12.10 | 70343 | 8389 | 1.37% |
| 2024-08-27 | 12.20 | 11.94 | -0.30 | -2.45% | 11.89 | 12.29 | 81193 | 9757 | 1.58% |
| 2024-08-26 | 12.35 | 12.24 | -0.08 | -0.65% | 12.11 | 12.43 | 60554 | 7422 | 1.18% |
| 2024-08-23 | 12.07 | 12.32 | 0.27 | 2.24% | 12.07 | 12.41 | 88289 | 10834 | 1.72% |
| 2024-08-22 | 12.45 | 12.05 | -0.38 | -3.06% | 12.02 | 12.58 | 89644 | 10969 | 1.74% |
| 2024-08-21 | 12.50 | 12.43 | -0.17 | -1.35% | 12.39 | 12.71 | 73188 | 9169 | 1.42% |
| 2024-08-20 | 12.83 | 12.60 | -0.32 | -2.48% | 12.59 | 12.96 | 93827 | 11899 | 1.82% |
| 2024-08-19 | 12.66 | 12.92 | -0.04 | -0.31% | 12.66 | 13.10 | 132908 | 17215 | 2.58% |
| 2024-08-16 | 12.72 | 12.96 | 0.29 | 2.29% | 12.65 | 13.13 | 165747 | 21386 | 3.22% |
| 2024-08-15 | 12.51 | 12.67 | 0.14 | 1.12% | 12.35 | 12.82 | 94767 | 11999 | 1.84% |
| 2024-08-14 | 12.51 | 12.53 | -0.01 | -0.08% | 12.46 | 12.61 | 55461 | 6960 | 1.08% |
| 2024-08-13 | 12.35 | 12.54 | 0.22 | 1.79% | 12.31 | 12.54 | 69776 | 8679 | 1.36% |