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 | 17.16 | 18.22 | 0.97 | 5.62% | 17.16 | 18.37 | 384280 | 67934 | 16.45% |
| 2024-11-20 | 17.30 | 17.25 | -0.04 | -0.23% | 17.00 | 17.39 | 247408 | 42480 | 10.59% |
| 2024-11-19 | 16.52 | 17.29 | 1.17 | 7.26% | 16.30 | 17.29 | 323981 | 54330 | 13.87% |
| 2024-11-18 | 17.06 | 16.12 | -0.73 | -4.33% | 15.89 | 17.18 | 223036 | 36452 | 9.55% |
| 2024-11-15 | 17.53 | 16.85 | -0.72 | -4.10% | 16.82 | 17.93 | 224107 | 38938 | 9.59% |
| 2024-11-14 | 18.40 | 17.57 | -1.24 | -6.59% | 17.53 | 18.47 | 304263 | 54907 | 13.02% |
| 2024-11-13 | 18.47 | 18.81 | 0.44 | 2.40% | 18.32 | 19.15 | 327279 | 61297 | 14.01% |
| 2024-11-12 | 18.68 | 18.37 | -0.52 | -2.75% | 18.13 | 19.13 | 276044 | 51420 | 11.81% |
| 2024-11-11 | 18.03 | 18.89 | 0.44 | 2.38% | 17.93 | 18.92 | 282806 | 52292 | 12.10% |
| 2024-11-08 | 18.85 | 18.45 | -0.14 | -0.75% | 18.31 | 19.32 | 361992 | 68109 | 15.49% |
| 2024-11-07 | 18.03 | 18.59 | -0.68 | -3.53% | 17.86 | 18.65 | 446474 | 81550 | 19.11% |
| 2024-11-06 | 19.25 | 19.27 | -0.24 | -1.23% | 19.03 | 19.87 | 428999 | 83729 | 18.36% |
| 2024-11-05 | 18.68 | 19.51 | 0.77 | 4.11% | 18.49 | 19.77 | 413209 | 78885 | 17.68% |
| 2024-11-04 | 18.32 | 18.74 | 0.10 | 0.54% | 17.85 | 18.96 | 269025 | 49717 | 11.51% |
| 2024-11-01 | 19.42 | 18.64 | -1.16 | -5.86% | 18.43 | 19.87 | 473511 | 90449 | 20.27% |
| 2024-10-31 | 19.97 | 19.80 | -0.35 | -1.74% | 19.42 | 20.10 | 457884 | 90400 | 19.60% |
| 2024-10-30 | 20.98 | 20.15 | -0.28 | -1.37% | 19.60 | 21.00 | 527093 | 106933 | 22.56% |
| 2024-10-29 | 19.28 | 20.43 | 1.20 | 6.24% | 19.27 | 21.33 | 670079 | 136026 | 28.68% |
| 2024-10-28 | 18.66 | 19.23 | 0.37 | 1.96% | 18.61 | 19.28 | 332524 | 63454 | 14.23% |
| 2024-10-25 | 18.88 | 18.86 | 0.02 | 0.11% | 18.65 | 19.03 | 367516 | 69247 | 15.73% |
| 2024-10-24 | 19.30 | 18.84 | -1.64 | -8.01% | 18.43 | 19.67 | 550923 | 104366 | 23.58% |
| 2024-10-23 | 22.02 | 20.48 | -0.72 | -3.40% | 20.45 | 22.78 | 700858 | 151206 | 30.00% |
| 2024-10-22 | 20.41 | 21.20 | -0.05 | -0.24% | 19.75 | 21.98 | 686372 | 143340 | 29.38% |
| 2024-10-21 | 20.93 | 21.25 | 0.65 | 3.16% | 20.32 | 21.78 | 766943 | 161788 | 32.82% |
| 2024-10-18 | 21.00 | 20.60 | -0.57 | -2.69% | 20.21 | 22.77 | 894708 | 191721 | 38.29% |
| 2024-10-17 | 19.84 | 21.17 | 0.56 | 2.72% | 19.42 | 21.65 | 779674 | 158025 | 33.37% |
| 2024-10-16 | 18.57 | 20.61 | 2.03 | 10.93% | 18.39 | 22.00 | 912696 | 182169 | 39.06% |
| 2024-10-15 | 18.00 | 18.58 | 0.03 | 0.16% | 17.55 | 19.70 | 718637 | 133025 | 30.76% |
| 2024-10-14 | 16.60 | 18.55 | 0.77 | 4.33% | 16.60 | 18.60 | 610272 | 109138 | 26.12% |
| 2024-10-11 | 18.26 | 17.78 | 0.28 | 1.60% | 17.50 | 19.00 | 706978 | 129977 | 30.26% |
| 2024-10-10 | 16.73 | 17.50 | 0.65 | 3.86% | 16.52 | 18.86 | 565056 | 99341 | 24.18% |
| 2024-10-09 | 18.16 | 16.85 | -2.90 | -14.68% | 16.55 | 18.86 | 709720 | 126529 | 30.38% |
| 2024-10-08 | 19.00 | 19.75 | 3.29 | 19.99% | 17.34 | 19.75 | 1022588 | 191148 | 43.77% |
| 2024-09-30 | 14.11 | 16.46 | 2.74 | 19.97% | 13.67 | 16.46 | 899874 | 133912 | 38.51% |
| 2024-09-27 | 13.20 | 13.72 | 0.64 | 4.89% | 13.02 | 13.94 | 650162 | 87521 | 27.83% |
| 2024-09-26 | 12.81 | 13.08 | 0.09 | 0.69% | 12.73 | 13.10 | 384854 | 49742 | 16.47% |
| 2024-09-25 | 13.11 | 12.99 | 0.05 | 0.39% | 12.95 | 13.71 | 525302 | 69580 | 22.48% |
| 2024-09-24 | 12.85 | 12.94 | 0.09 | 0.70% | 12.49 | 13.04 | 424311 | 54364 | 18.16% |
| 2024-09-23 | 13.02 | 12.85 | -0.14 | -1.08% | 12.83 | 13.38 | 458750 | 59961 | 19.63% |
| 2024-09-20 | 12.61 | 12.99 | 0.39 | 3.10% | 12.43 | 12.99 | 430675 | 54804 | 18.43% |
| 2024-09-19 | 12.16 | 12.60 | 0.01 | 0.08% | 11.86 | 12.66 | 378481 | 46452 | 16.20% |
| 2024-09-18 | 12.75 | 12.59 | 0.10 | 0.80% | 12.43 | 12.89 | 325486 | 40995 | 13.93% |
| 2024-09-13 | 12.83 | 12.49 | 0.49 | 4.08% | 12.37 | 13.40 | 486394 | 62445 | 20.82% |
| 2024-09-12 | 12.05 | 12.00 | -0.25 | -2.04% | 11.96 | 12.18 | 172225 | 20760 | 7.37% |
| 2024-09-11 | 12.08 | 12.25 | 0.23 | 1.91% | 12.01 | 12.30 | 210126 | 25569 | 8.99% |
| 2024-09-10 | 12.00 | 12.02 | 0.03 | 0.25% | 11.72 | 12.12 | 171716 | 20512 | 7.35% |
| 2024-09-09 | 12.20 | 11.99 | -0.64 | -5.07% | 11.92 | 12.24 | 243077 | 29333 | 10.40% |
| 2024-09-06 | 12.29 | 12.63 | 0.44 | 3.61% | 12.17 | 12.69 | 381950 | 47549 | 16.35% |
| 2024-09-05 | 12.01 | 12.19 | 0.13 | 1.08% | 11.95 | 12.24 | 192095 | 23275 | 8.22% |
| 2024-09-04 | 11.95 | 12.06 | -0.05 | -0.41% | 11.80 | 12.27 | 200415 | 24058 | 8.58% |
| 2024-09-03 | 12.00 | 12.11 | -0.09 | -0.74% | 11.96 | 12.30 | 175087 | 21236 | 7.49% |
| 2024-09-02 | 12.55 | 12.20 | -0.66 | -5.13% | 12.15 | 12.65 | 285548 | 35303 | 12.22% |
| 2024-08-30 | 12.40 | 12.86 | 0.28 | 2.23% | 12.35 | 12.96 | 334037 | 42442 | 14.30% |
| 2024-08-29 | 12.24 | 12.58 | 0.15 | 1.21% | 11.94 | 12.72 | 247825 | 30671 | 10.61% |
| 2024-08-28 | 12.72 | 12.43 | -0.23 | -1.82% | 12.40 | 12.96 | 239486 | 30302 | 10.25% |
| 2024-08-27 | 12.77 | 12.66 | -0.33 | -2.54% | 12.46 | 12.85 | 221936 | 28084 | 9.50% |
| 2024-08-26 | 13.25 | 12.99 | 0.13 | 1.01% | 12.68 | 13.35 | 271691 | 35182 | 11.63% |
| 2024-08-23 | 12.61 | 12.86 | 0.00 | 0.00% | 12.33 | 12.90 | 302573 | 38196 | 12.95% |
| 2024-08-22 | 13.44 | 12.86 | -0.71 | -5.23% | 12.78 | 13.59 | 429842 | 56132 | 18.40% |
| 2024-08-21 | 13.89 | 13.57 | -0.11 | -0.80% | 13.50 | 14.09 | 471790 | 65091 | 20.19% |
| 2024-08-20 | 13.69 | 13.68 | -0.31 | -2.22% | 13.45 | 13.97 | 509157 | 69519 | 21.79% |
| 2024-08-19 | 12.80 | 13.99 | 1.55 | 12.46% | 12.71 | 14.80 | 793317 | 108827 | 33.95% |
| 2024-08-16 | 13.45 | 12.44 | -0.94 | -7.03% | 12.44 | 13.61 | 480860 | 62095 | 20.58% |
| 2024-08-15 | 13.47 | 13.38 | -0.79 | -5.58% | 12.98 | 13.59 | 468205 | 62311 | 20.04% |
| 2024-08-14 | 13.69 | 14.17 | 0.11 | 0.78% | 13.69 | 14.38 | 459221 | 64363 | 19.65% |
| 2024-08-13 | 13.95 | 14.06 | 0.36 | 2.63% | 13.86 | 14.37 | 585845 | 82774 | 25.07% |