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 | 19.88 | 19.02 | 0.16 | 0.85% | 18.90 | 20.35 | 232267 | 45633 | 10.78% |
| 2024-11-20 | 18.50 | 18.86 | 0.36 | 1.95% | 18.29 | 19.00 | 166251 | 31146 | 7.72% |
| 2024-11-19 | 17.68 | 18.50 | 1.07 | 6.14% | 17.50 | 18.50 | 164446 | 29668 | 7.63% |
| 2024-11-18 | 18.30 | 17.43 | -0.83 | -4.55% | 17.19 | 18.58 | 152566 | 26957 | 7.08% |
| 2024-11-15 | 19.41 | 18.26 | -1.34 | -6.84% | 18.25 | 19.65 | 200032 | 37876 | 9.29% |
| 2024-11-14 | 20.50 | 19.60 | -0.79 | -3.87% | 19.50 | 20.78 | 164624 | 33386 | 7.64% |
| 2024-11-13 | 20.00 | 20.39 | -0.09 | -0.44% | 19.63 | 20.86 | 179298 | 36202 | 8.32% |
| 2024-11-12 | 21.00 | 20.48 | -0.77 | -3.62% | 20.22 | 21.89 | 292636 | 61834 | 13.58% |
| 2024-11-11 | 20.51 | 21.25 | 0.44 | 2.11% | 20.29 | 21.46 | 297294 | 62811 | 13.80% |
| 2024-11-08 | 20.20 | 20.81 | 0.87 | 4.36% | 20.00 | 21.17 | 353766 | 72578 | 16.42% |
| 2024-11-07 | 19.40 | 19.94 | -0.29 | -1.43% | 18.50 | 19.98 | 254182 | 49491 | 11.80% |
| 2024-11-06 | 19.68 | 20.23 | 0.21 | 1.05% | 19.66 | 21.18 | 322973 | 66198 | 14.99% |
| 2024-11-05 | 19.24 | 20.02 | 0.76 | 3.95% | 19.04 | 20.26 | 271596 | 54061 | 12.61% |
| 2024-11-04 | 18.75 | 19.26 | -0.06 | -0.31% | 18.59 | 19.39 | 214315 | 40795 | 9.95% |
| 2024-11-01 | 20.66 | 19.32 | -2.64 | -12.02% | 19.27 | 21.58 | 408186 | 82427 | 18.95% |
| 2024-10-31 | 22.09 | 21.96 | 0.92 | 4.37% | 21.77 | 23.49 | 458633 | 102788 | 21.29% |
| 2024-10-30 | 20.51 | 21.04 | -0.19 | -0.89% | 20.14 | 21.74 | 280758 | 58940 | 13.03% |
| 2024-10-29 | 22.98 | 21.23 | -1.29 | -5.73% | 21.20 | 23.57 | 428495 | 94338 | 19.89% |
| 2024-10-28 | 22.21 | 22.52 | -0.45 | -1.96% | 21.22 | 23.35 | 533989 | 118386 | 24.79% |
| 2024-10-25 | 20.69 | 22.97 | 1.51 | 7.04% | 20.69 | 24.80 | 716998 | 165766 | 33.29% |
| 2024-10-24 | 22.50 | 21.46 | -2.07 | -8.80% | 21.31 | 23.61 | 550371 | 122579 | 25.55% |
| 2024-10-23 | 20.80 | 23.53 | 1.54 | 7.00% | 20.51 | 26.00 | 793155 | 184662 | 36.82% |
| 2024-10-22 | 19.80 | 21.99 | 0.93 | 4.42% | 18.80 | 22.80 | 719487 | 144957 | 33.40% |
| 2024-10-21 | 18.20 | 21.06 | 3.51 | 20.00% | 18.18 | 21.06 | 695142 | 140224 | 32.27% |
| 2024-10-18 | 16.74 | 17.55 | 0.66 | 3.91% | 16.61 | 18.44 | 345061 | 59986 | 16.02% |
| 2024-10-17 | 16.80 | 16.89 | 0.30 | 1.81% | 16.59 | 17.45 | 236897 | 40130 | 11.00% |
| 2024-10-16 | 16.30 | 16.59 | -0.40 | -2.35% | 16.18 | 16.88 | 203405 | 33593 | 9.44% |
| 2024-10-15 | 16.88 | 16.99 | -0.56 | -3.19% | 16.73 | 17.99 | 307573 | 52881 | 14.28% |
| 2024-10-14 | 16.60 | 17.55 | 1.39 | 8.60% | 16.60 | 18.65 | 383146 | 66545 | 17.79% |
| 2024-10-11 | 16.53 | 16.16 | -0.93 | -5.44% | 15.60 | 16.88 | 222246 | 35975 | 10.32% |
| 2024-10-10 | 17.00 | 17.09 | 0.05 | 0.29% | 16.51 | 18.06 | 306779 | 53052 | 14.24% |
| 2024-10-09 | 19.33 | 17.04 | -4.26 | -20.00% | 17.04 | 19.88 | 441582 | 81808 | 20.50% |
| 2024-10-08 | 19.89 | 21.30 | 3.55 | 20.00% | 17.77 | 21.30 | 531500 | 107195 | 24.67% |
| 2024-09-30 | 15.20 | 17.75 | 2.85 | 19.13% | 15.00 | 17.88 | 575417 | 95760 | 26.71% |
| 2024-09-27 | 12.71 | 14.90 | 2.48 | 19.97% | 12.62 | 14.90 | 490794 | 69689 | 22.78% |
| 2024-09-26 | 11.95 | 12.42 | 0.55 | 4.63% | 11.86 | 12.49 | 230655 | 28173 | 10.71% |
| 2024-09-25 | 12.00 | 11.87 | 0.17 | 1.45% | 11.84 | 12.29 | 241853 | 29202 | 11.23% |
| 2024-09-24 | 11.34 | 11.70 | 0.56 | 5.03% | 11.08 | 11.75 | 220380 | 25345 | 10.23% |
| 2024-09-23 | 11.06 | 11.14 | 0.08 | 0.72% | 10.95 | 11.25 | 83352 | 9265 | 3.87% |
| 2024-09-20 | 11.34 | 11.06 | -0.28 | -2.47% | 10.90 | 11.41 | 116992 | 12921 | 5.43% |
| 2024-09-19 | 11.00 | 11.34 | 0.53 | 4.90% | 10.84 | 11.40 | 161683 | 18117 | 7.51% |
| 2024-09-18 | 11.22 | 10.81 | -0.40 | -3.57% | 10.60 | 11.22 | 123442 | 13331 | 5.73% |
| 2024-09-13 | 11.60 | 11.21 | -0.61 | -5.16% | 11.18 | 11.82 | 176440 | 20059 | 8.19% |
| 2024-09-12 | 11.72 | 11.82 | 0.04 | 0.34% | 11.67 | 12.50 | 200598 | 24182 | 9.31% |
| 2024-09-11 | 11.62 | 11.78 | -0.07 | -0.59% | 11.61 | 12.25 | 186332 | 22322 | 8.65% |
| 2024-09-10 | 11.95 | 11.85 | 0.02 | 0.17% | 11.53 | 12.31 | 177662 | 21114 | 8.25% |
| 2024-09-09 | 11.67 | 11.83 | -0.17 | -1.42% | 11.63 | 12.04 | 155876 | 18376 | 7.24% |
| 2024-09-06 | 12.70 | 12.00 | -1.07 | -8.19% | 11.90 | 12.79 | 301117 | 36832 | 13.98% |
| 2024-09-05 | 12.22 | 13.07 | 1.08 | 9.01% | 12.22 | 14.09 | 410186 | 53267 | 19.04% |
| 2024-09-04 | 11.50 | 11.99 | 0.38 | 3.27% | 11.50 | 12.83 | 316513 | 38319 | 14.69% |
| 2024-09-03 | 11.12 | 11.61 | 0.49 | 4.41% | 10.95 | 11.99 | 243905 | 28188 | 11.32% |
| 2024-09-02 | 11.15 | 11.12 | -0.23 | -2.03% | 11.09 | 11.53 | 134590 | 15155 | 6.25% |
| 2024-08-30 | 10.99 | 11.35 | 0.04 | 0.35% | 10.96 | 11.61 | 261070 | 29566 | 12.12% |
| 2024-08-29 | 10.68 | 11.31 | 0.50 | 4.63% | 10.57 | 11.88 | 294179 | 33015 | 13.66% |
| 2024-08-28 | 10.60 | 10.81 | -0.32 | -2.88% | 10.45 | 11.10 | 228747 | 24437 | 10.62% |
| 2024-08-27 | 9.93 | 11.13 | 1.00 | 9.87% | 9.85 | 11.93 | 303157 | 33604 | 14.08% |
| 2024-08-26 | 9.91 | 10.13 | 0.25 | 2.53% | 9.81 | 10.50 | 104673 | 10701 | 4.86% |
| 2024-08-23 | 10.28 | 9.88 | -0.44 | -4.26% | 9.86 | 10.34 | 110974 | 11104 | 5.15% |
| 2024-08-22 | 10.80 | 10.32 | -0.29 | -2.73% | 10.26 | 10.89 | 82411 | 8665 | 3.83% |
| 2024-08-21 | 10.40 | 10.61 | 0.16 | 1.53% | 10.25 | 10.64 | 63017 | 6644 | 2.93% |
| 2024-08-20 | 10.69 | 10.45 | -0.20 | -1.88% | 10.37 | 10.82 | 73388 | 7764 | 3.41% |
| 2024-08-19 | 10.80 | 10.65 | -0.25 | -2.29% | 10.56 | 10.87 | 83257 | 8892 | 3.87% |
| 2024-08-16 | 11.40 | 10.90 | -0.43 | -3.80% | 10.90 | 11.50 | 112147 | 12370 | 5.21% |
| 2024-08-15 | 11.20 | 11.33 | 0.15 | 1.34% | 10.97 | 11.64 | 120959 | 13679 | 5.62% |