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 | 18.51 | 17.99 | -0.87 | -4.61% | 17.54 | 18.51 | 319316 | 57645 | 19.90% |
| 2024-11-20 | 18.20 | 18.86 | 0.38 | 2.06% | 17.80 | 19.24 | 402665 | 75004 | 25.09% |
| 2024-11-19 | 16.36 | 18.48 | 2.03 | 12.34% | 16.10 | 18.50 | 429119 | 75666 | 26.74% |
| 2024-11-18 | 17.48 | 16.45 | -0.95 | -5.46% | 15.79 | 17.59 | 331153 | 54596 | 20.64% |
| 2024-11-15 | 15.63 | 17.40 | 1.68 | 10.69% | 15.63 | 18.34 | 444031 | 75380 | 27.67% |
| 2024-11-14 | 16.32 | 15.72 | -0.77 | -4.67% | 15.68 | 16.91 | 202850 | 32989 | 12.64% |
| 2024-11-13 | 15.82 | 16.49 | 0.58 | 3.65% | 15.73 | 16.69 | 249011 | 40593 | 15.52% |
| 2024-11-12 | 16.16 | 15.91 | -0.09 | -0.56% | 15.61 | 16.46 | 220699 | 35533 | 13.75% |
| 2024-11-11 | 14.95 | 16.00 | 0.93 | 6.17% | 14.80 | 16.00 | 219689 | 34221 | 13.69% |
| 2024-11-08 | 15.37 | 15.07 | -0.26 | -1.70% | 15.00 | 15.61 | 188186 | 28790 | 11.73% |
| 2024-11-07 | 14.88 | 15.33 | 0.34 | 2.27% | 14.68 | 15.33 | 180780 | 27280 | 11.27% |
| 2024-11-06 | 14.58 | 14.99 | 0.37 | 2.53% | 14.50 | 15.29 | 220422 | 32872 | 13.74% |
| 2024-11-05 | 14.03 | 14.62 | 0.57 | 4.06% | 13.98 | 14.65 | 169477 | 24490 | 10.56% |
| 2024-11-04 | 13.58 | 14.05 | 0.45 | 3.31% | 13.39 | 14.06 | 121787 | 16812 | 7.59% |
| 2024-11-01 | 14.75 | 13.60 | -1.21 | -8.17% | 13.56 | 14.75 | 228126 | 31801 | 14.22% |
| 2024-10-31 | 14.18 | 14.81 | 0.47 | 3.28% | 14.18 | 14.89 | 206803 | 30295 | 12.89% |
| 2024-10-30 | 14.30 | 14.34 | -0.25 | -1.71% | 14.00 | 14.56 | 213093 | 30392 | 13.28% |
| 2024-10-29 | 15.29 | 14.59 | -1.27 | -8.01% | 14.54 | 15.78 | 390746 | 58566 | 24.35% |
| 2024-10-28 | 15.09 | 15.86 | -2.44 | -13.33% | 15.09 | 16.78 | 465326 | 73484 | 29.00% |
| 2024-10-25 | 17.25 | 18.30 | 1.02 | 5.90% | 17.25 | 18.55 | 209135 | 37754 | 13.03% |
| 2024-10-24 | 17.80 | 17.28 | -0.83 | -4.58% | 17.23 | 18.01 | 143796 | 25166 | 8.96% |
| 2024-10-23 | 18.78 | 18.11 | -0.88 | -4.63% | 17.80 | 18.78 | 248128 | 45084 | 15.46% |
| 2024-10-22 | 17.60 | 18.99 | 1.30 | 7.35% | 17.37 | 19.57 | 339774 | 63657 | 21.17% |
| 2024-10-21 | 17.15 | 17.69 | 0.54 | 3.15% | 17.15 | 17.99 | 186432 | 32891 | 11.62% |
| 2024-10-18 | 16.53 | 17.15 | 0.46 | 2.76% | 16.16 | 17.68 | 209490 | 35238 | 13.05% |
| 2024-10-17 | 16.54 | 16.69 | 0.47 | 2.90% | 16.45 | 17.18 | 177183 | 29802 | 11.04% |
| 2024-10-16 | 16.12 | 16.22 | -0.24 | -1.46% | 15.95 | 16.65 | 122651 | 20009 | 7.64% |
| 2024-10-15 | 16.57 | 16.46 | -0.27 | -1.61% | 16.20 | 17.35 | 159248 | 26880 | 9.92% |
| 2024-10-14 | 16.22 | 16.73 | 0.64 | 3.98% | 15.90 | 16.75 | 147162 | 24150 | 9.17% |
| 2024-10-11 | 16.91 | 16.09 | -1.15 | -6.67% | 15.80 | 17.08 | 161587 | 26328 | 10.07% |
| 2024-10-10 | 17.97 | 17.24 | -0.01 | -0.06% | 16.48 | 18.40 | 174708 | 30607 | 10.89% |
| 2024-10-09 | 19.95 | 17.25 | -4.18 | -19.51% | 17.19 | 20.08 | 314139 | 58657 | 19.58% |
| 2024-10-08 | 21.47 | 21.43 | 3.43 | 19.06% | 18.90 | 21.47 | 411011 | 83287 | 25.61% |
| 2024-09-30 | 15.87 | 18.00 | 2.75 | 18.03% | 15.48 | 18.00 | 366203 | 61573 | 22.82% |
| 2024-09-27 | 13.84 | 15.25 | 1.62 | 11.89% | 13.84 | 15.66 | 237810 | 34753 | 14.82% |
| 2024-09-26 | 13.25 | 13.63 | 0.38 | 2.87% | 13.11 | 13.63 | 176454 | 23762 | 11.00% |
| 2024-09-25 | 12.63 | 13.25 | 0.65 | 5.16% | 12.63 | 13.81 | 205782 | 27407 | 12.82% |
| 2024-09-24 | 12.37 | 12.60 | 0.24 | 1.94% | 12.00 | 12.61 | 118846 | 14731 | 7.41% |
| 2024-09-23 | 11.85 | 12.36 | 0.36 | 3.00% | 11.85 | 12.46 | 102834 | 12542 | 6.41% |
| 2024-09-20 | 12.28 | 12.00 | -0.15 | -1.23% | 11.85 | 12.38 | 97594 | 11678 | 6.08% |
| 2024-09-19 | 11.41 | 12.15 | 0.86 | 7.62% | 11.25 | 12.35 | 150427 | 17950 | 9.37% |
| 2024-09-18 | 11.73 | 11.29 | -0.35 | -3.01% | 11.11 | 11.73 | 84007 | 9451 | 5.23% |
| 2024-09-13 | 11.97 | 11.64 | -0.24 | -2.02% | 11.62 | 12.00 | 67824 | 7970 | 4.23% |
| 2024-09-12 | 11.99 | 11.88 | -0.07 | -0.59% | 11.80 | 12.17 | 83848 | 10030 | 5.23% |
| 2024-09-11 | 11.99 | 11.95 | -0.13 | -1.08% | 11.79 | 12.30 | 104033 | 12439 | 6.48% |
| 2024-09-10 | 11.79 | 12.08 | 0.38 | 3.25% | 11.33 | 12.25 | 198855 | 23257 | 12.39% |
| 2024-09-09 | 11.41 | 11.70 | -2.56 | -17.95% | 11.41 | 12.77 | 292522 | 35118 | 18.23% |
| 2024-09-06 | 14.41 | 14.26 | -0.22 | -1.52% | 14.23 | 14.80 | 101598 | 14721 | 6.33% |
| 2024-09-05 | 14.14 | 14.48 | 0.27 | 1.90% | 14.14 | 14.58 | 77543 | 11176 | 4.83% |
| 2024-09-04 | 14.24 | 14.21 | -0.10 | -0.70% | 14.01 | 14.46 | 73462 | 10450 | 4.58% |
| 2024-09-03 | 13.98 | 14.31 | 0.41 | 2.95% | 13.78 | 14.38 | 89115 | 12631 | 5.55% |
| 2024-09-02 | 14.36 | 13.90 | -0.55 | -3.81% | 13.89 | 14.55 | 98868 | 14019 | 6.16% |
| 2024-08-30 | 13.90 | 14.45 | 0.46 | 3.29% | 13.90 | 14.68 | 151851 | 21898 | 9.46% |
| 2024-08-29 | 13.76 | 13.99 | 0.11 | 0.79% | 13.46 | 14.10 | 84950 | 11772 | 5.29% |
| 2024-08-28 | 13.61 | 13.88 | 0.28 | 2.06% | 13.36 | 14.05 | 88849 | 12199 | 5.54% |
| 2024-08-27 | 13.70 | 13.60 | -0.33 | -2.37% | 13.58 | 14.17 | 92587 | 12842 | 5.77% |
| 2024-08-26 | 13.62 | 13.93 | 0.04 | 0.29% | 13.62 | 13.96 | 80295 | 11098 | 5.00% |
| 2024-08-23 | 13.68 | 13.89 | 0.07 | 0.51% | 13.36 | 14.08 | 110481 | 15164 | 6.88% |
| 2024-08-22 | 13.94 | 13.82 | -0.12 | -0.86% | 13.76 | 14.59 | 109510 | 15397 | 6.82% |
| 2024-08-21 | 14.67 | 13.94 | -0.78 | -5.30% | 13.84 | 14.70 | 153077 | 21661 | 9.54% |
| 2024-08-20 | 14.26 | 14.72 | 0.37 | 2.58% | 14.18 | 14.95 | 154209 | 22553 | 9.61% |
| 2024-08-19 | 14.22 | 14.35 | -0.23 | -1.58% | 14.04 | 14.58 | 117229 | 16808 | 7.31% |
| 2024-08-16 | 15.62 | 14.58 | -1.17 | -7.43% | 14.50 | 15.76 | 206813 | 31157 | 12.89% |
| 2024-08-15 | 15.23 | 15.75 | 0.39 | 2.54% | 14.79 | 15.89 | 187603 | 28877 | 11.69% |