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 | 17.40 | 17.15 | -0.29 | -1.66% | 16.88 | 17.40 | 450941 | 77256 | 3.76% |
| 2024-11-20 | 17.12 | 17.44 | 0.29 | 1.69% | 16.98 | 17.63 | 518154 | 90100 | 4.32% |
| 2024-11-19 | 16.43 | 17.15 | 0.73 | 4.45% | 16.43 | 17.18 | 506565 | 85135 | 4.22% |
| 2024-11-18 | 17.43 | 16.42 | -1.00 | -5.74% | 16.22 | 17.61 | 673048 | 112799 | 5.61% |
| 2024-11-15 | 17.82 | 17.42 | -0.41 | -2.30% | 17.39 | 18.35 | 612834 | 110050 | 5.11% |
| 2024-11-14 | 18.95 | 17.83 | -1.12 | -5.91% | 17.79 | 18.96 | 664029 | 121355 | 5.53% |
| 2024-11-13 | 19.27 | 18.95 | -0.31 | -1.61% | 18.43 | 19.38 | 638933 | 120243 | 5.32% |
| 2024-11-12 | 20.00 | 19.26 | -0.96 | -4.75% | 19.10 | 20.09 | 932843 | 182456 | 7.77% |
| 2024-11-11 | 18.98 | 20.22 | 1.22 | 6.42% | 18.62 | 20.85 | 1201696 | 236815 | 10.01% |
| 2024-11-08 | 18.80 | 19.00 | 0.48 | 2.59% | 18.75 | 19.66 | 1022139 | 196197 | 8.52% |
| 2024-11-07 | 18.18 | 18.52 | -0.13 | -0.70% | 17.96 | 18.59 | 837806 | 153261 | 6.98% |
| 2024-11-06 | 19.70 | 18.65 | -1.26 | -6.33% | 18.41 | 19.86 | 1433178 | 275099 | 11.94% |
| 2024-11-05 | 19.16 | 19.91 | 0.35 | 1.79% | 18.92 | 20.93 | 1514864 | 299066 | 12.62% |
| 2024-11-04 | 18.88 | 19.56 | 0.80 | 4.26% | 18.08 | 19.88 | 1451942 | 277079 | 12.10% |
| 2024-11-01 | 17.93 | 18.76 | 0.81 | 4.51% | 17.63 | 19.21 | 1478182 | 274379 | 12.32% |
| 2024-10-31 | 18.37 | 17.95 | 0.03 | 0.17% | 17.37 | 18.54 | 1301344 | 234324 | 10.84% |
| 2024-10-30 | 16.06 | 17.92 | 2.03 | 12.78% | 15.96 | 18.98 | 1549775 | 271181 | 12.91% |
| 2024-10-29 | 15.88 | 15.89 | 0.02 | 0.13% | 15.45 | 16.33 | 1028468 | 164623 | 8.57% |
| 2024-10-28 | 16.64 | 15.87 | 0.25 | 1.60% | 15.64 | 16.80 | 1246965 | 200657 | 10.39% |
| 2024-10-25 | 15.14 | 15.62 | 0.67 | 4.48% | 14.98 | 15.63 | 616466 | 94143 | 5.14% |
| 2024-10-24 | 14.81 | 14.95 | -0.08 | -0.53% | 14.73 | 15.08 | 313998 | 46832 | 2.62% |
| 2024-10-23 | 15.23 | 15.03 | -0.20 | -1.31% | 14.89 | 15.40 | 499847 | 75662 | 4.16% |
| 2024-10-22 | 15.30 | 15.23 | -0.28 | -1.81% | 15.02 | 15.73 | 667815 | 102081 | 5.56% |
| 2024-10-21 | 15.30 | 15.51 | 0.46 | 3.06% | 15.14 | 16.16 | 944704 | 147646 | 7.87% |
| 2024-10-18 | 14.15 | 15.05 | 0.80 | 5.61% | 14.08 | 15.59 | 861565 | 128168 | 7.18% |
| 2024-10-17 | 14.15 | 14.25 | 0.21 | 1.50% | 14.15 | 14.70 | 533700 | 76912 | 4.45% |
| 2024-10-16 | 13.92 | 14.04 | -0.29 | -2.02% | 13.90 | 14.36 | 393956 | 55589 | 3.28% |
| 2024-10-15 | 14.50 | 14.33 | -0.21 | -1.44% | 14.14 | 14.98 | 591766 | 86582 | 4.93% |
| 2024-10-14 | 13.83 | 14.54 | 0.70 | 5.06% | 13.66 | 14.55 | 574198 | 81413 | 4.78% |
| 2024-10-11 | 14.45 | 13.84 | -0.86 | -5.85% | 13.53 | 14.67 | 645882 | 90021 | 5.38% |
| 2024-10-10 | 14.38 | 14.70 | 0.38 | 2.65% | 14.19 | 15.23 | 733718 | 108209 | 6.11% |
| 2024-10-09 | 15.69 | 14.32 | -2.18 | -13.21% | 14.20 | 15.83 | 1136228 | 171484 | 9.47% |
| 2024-10-08 | 16.48 | 16.50 | 2.75 | 20.00% | 14.80 | 16.50 | 1348546 | 213938 | 11.24% |
| 2024-09-30 | 12.13 | 13.75 | 2.02 | 17.22% | 11.96 | 13.80 | 1050380 | 134845 | 8.75% |
| 2024-09-27 | 11.26 | 11.73 | 0.63 | 5.68% | 11.11 | 11.92 | 652007 | 75152 | 5.43% |
| 2024-09-26 | 10.76 | 11.10 | 0.29 | 2.68% | 10.66 | 11.10 | 382374 | 41647 | 3.19% |
| 2024-09-25 | 10.85 | 10.81 | 0.03 | 0.28% | 10.76 | 11.15 | 384064 | 42055 | 3.20% |
| 2024-09-24 | 10.48 | 10.78 | 0.38 | 3.65% | 10.31 | 10.78 | 321176 | 33973 | 2.68% |
| 2024-09-23 | 10.46 | 10.40 | -0.05 | -0.48% | 10.28 | 10.66 | 181816 | 19088 | 1.51% |
| 2024-09-20 | 10.40 | 10.45 | 0.05 | 0.48% | 10.31 | 10.54 | 178939 | 18648 | 1.49% |
| 2024-09-19 | 10.30 | 10.40 | 0.17 | 1.66% | 10.16 | 10.56 | 195329 | 20265 | 1.63% |
| 2024-09-18 | 10.50 | 10.23 | -0.22 | -2.11% | 10.03 | 10.50 | 182198 | 18558 | 1.52% |
| 2024-09-13 | 10.45 | 10.45 | 0.01 | 0.10% | 10.42 | 10.70 | 205790 | 21724 | 1.71% |
| 2024-09-12 | 10.68 | 10.44 | -0.19 | -1.79% | 10.43 | 10.76 | 179060 | 18964 | 1.49% |
| 2024-09-11 | 10.74 | 10.63 | -0.22 | -2.03% | 10.53 | 10.78 | 178352 | 18998 | 1.49% |
| 2024-09-10 | 10.79 | 10.85 | 0.06 | 0.56% | 10.40 | 10.93 | 257098 | 27395 | 2.14% |
| 2024-09-09 | 10.76 | 10.79 | -0.13 | -1.19% | 10.67 | 10.94 | 186597 | 20092 | 1.55% |
| 2024-09-06 | 11.28 | 10.92 | -0.39 | -3.45% | 10.90 | 11.33 | 285241 | 31460 | 2.38% |
| 2024-09-05 | 11.25 | 11.31 | 0.02 | 0.18% | 11.19 | 11.47 | 255000 | 28888 | 2.12% |
| 2024-09-04 | 11.31 | 11.29 | -0.19 | -1.66% | 11.07 | 11.41 | 337637 | 37896 | 2.81% |
| 2024-09-03 | 11.31 | 11.48 | 0.04 | 0.35% | 11.31 | 11.64 | 288453 | 33173 | 2.40% |
| 2024-09-02 | 11.63 | 11.44 | -0.23 | -1.97% | 11.40 | 11.75 | 466248 | 54003 | 3.88% |
| 2024-08-30 | 11.40 | 11.67 | 0.28 | 2.46% | 11.31 | 11.96 | 787261 | 92391 | 6.56% |
| 2024-08-29 | 10.78 | 11.39 | 0.54 | 4.98% | 10.64 | 11.44 | 561636 | 62643 | 4.68% |
| 2024-08-28 | 10.62 | 10.85 | 0.18 | 1.69% | 10.61 | 11.01 | 254196 | 27520 | 2.12% |
| 2024-08-27 | 11.08 | 10.67 | -0.35 | -3.18% | 10.64 | 11.08 | 316592 | 34196 | 2.64% |
| 2024-08-26 | 10.77 | 11.02 | 0.24 | 2.23% | 10.65 | 11.04 | 319469 | 34827 | 2.66% |
| 2024-08-23 | 10.60 | 10.78 | 0.15 | 1.41% | 10.52 | 10.85 | 228770 | 24501 | 1.91% |
| 2024-08-22 | 10.83 | 10.63 | -0.26 | -2.39% | 10.48 | 10.89 | 284256 | 30317 | 2.37% |
| 2024-08-21 | 10.64 | 10.89 | 0.14 | 1.30% | 10.59 | 11.05 | 338807 | 36903 | 2.82% |
| 2024-08-20 | 10.72 | 10.75 | 0.03 | 0.28% | 10.66 | 10.97 | 266369 | 28759 | 2.22% |
| 2024-08-19 | 10.81 | 10.72 | -0.16 | -1.47% | 10.69 | 10.98 | 277126 | 29971 | 2.31% |
| 2024-08-16 | 10.86 | 10.88 | 0.03 | 0.28% | 10.85 | 11.15 | 377053 | 41440 | 3.14% |
| 2024-08-15 | 10.82 | 10.85 | -0.05 | -0.46% | 10.72 | 11.17 | 438088 | 47889 | 3.65% |
| 2024-08-14 | 10.70 | 10.90 | 0.29 | 2.73% | 10.52 | 11.00 | 479714 | 51821 | 4.00% |
| 2024-08-13 | 10.39 | 10.61 | 0.26 | 2.51% | 10.38 | 10.67 | 269572 | 28385 | 2.25% |