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 | 18.81 | 18.84 | 0.14 | 0.75% | 18.32 | 19.25 | 108874 | 20359 | 6.50% |
| 2024-11-20 | 18.36 | 18.70 | 0.34 | 1.85% | 17.93 | 18.99 | 105879 | 19646 | 6.32% |
| 2024-11-19 | 17.99 | 18.36 | 0.37 | 2.06% | 17.41 | 18.50 | 127871 | 22946 | 7.63% |
| 2024-11-18 | 18.86 | 17.99 | -1.06 | -5.56% | 17.37 | 19.25 | 159315 | 28910 | 9.51% |
| 2024-11-15 | 19.78 | 19.05 | -0.65 | -3.30% | 18.96 | 20.50 | 172185 | 34287 | 10.28% |
| 2024-11-14 | 20.66 | 19.70 | -0.35 | -1.75% | 19.70 | 20.81 | 205259 | 41574 | 12.25% |
| 2024-11-13 | 19.87 | 20.05 | -0.41 | -2.00% | 19.55 | 21.09 | 211342 | 42680 | 12.61% |
| 2024-11-12 | 20.09 | 20.46 | 0.37 | 1.84% | 19.92 | 22.10 | 296880 | 62252 | 17.72% |
| 2024-11-11 | 19.80 | 20.09 | -0.14 | -0.69% | 19.54 | 20.20 | 206620 | 40965 | 12.33% |
| 2024-11-08 | 21.39 | 20.23 | -0.85 | -4.03% | 19.91 | 21.49 | 336271 | 69131 | 20.07% |
| 2024-11-07 | 19.13 | 21.08 | 1.52 | 7.77% | 19.00 | 21.20 | 364683 | 73677 | 21.77% |
| 2024-11-06 | 19.09 | 19.56 | 0.78 | 4.15% | 18.58 | 20.58 | 419745 | 81758 | 25.05% |
| 2024-11-05 | 16.76 | 18.78 | 2.00 | 11.92% | 16.65 | 18.98 | 365137 | 66428 | 21.79% |
| 2024-11-04 | 17.16 | 16.78 | -0.41 | -2.39% | 16.05 | 17.16 | 170249 | 28189 | 10.16% |
| 2024-11-01 | 17.59 | 17.19 | -0.66 | -3.70% | 16.95 | 18.57 | 267803 | 47349 | 15.98% |
| 2024-10-31 | 17.00 | 17.85 | 0.75 | 4.39% | 16.78 | 18.48 | 271669 | 48522 | 16.21% |
| 2024-10-30 | 17.60 | 17.10 | -0.49 | -2.79% | 16.58 | 17.68 | 213970 | 36458 | 12.77% |
| 2024-10-29 | 17.89 | 17.59 | -0.44 | -2.44% | 17.55 | 18.70 | 230637 | 41781 | 13.77% |
| 2024-10-28 | 17.58 | 18.03 | 0.45 | 2.56% | 17.32 | 18.34 | 219608 | 39529 | 13.11% |
| 2024-10-25 | 17.55 | 17.58 | -0.17 | -0.96% | 17.55 | 18.20 | 213574 | 38074 | 12.75% |
| 2024-10-24 | 18.00 | 17.75 | -0.80 | -4.31% | 17.70 | 18.60 | 220663 | 39868 | 13.17% |
| 2024-10-23 | 17.83 | 18.55 | 0.22 | 1.20% | 17.18 | 19.32 | 403998 | 72150 | 24.11% |
| 2024-10-22 | 17.28 | 18.33 | 0.94 | 5.41% | 17.11 | 18.50 | 424250 | 76475 | 25.32% |
| 2024-10-21 | 17.00 | 17.39 | 0.11 | 0.64% | 16.68 | 17.78 | 337493 | 58246 | 20.14% |
| 2024-10-18 | 16.79 | 17.28 | -0.04 | -0.23% | 15.90 | 18.04 | 420738 | 71019 | 25.11% |
| 2024-10-17 | 17.77 | 17.32 | -1.18 | -6.38% | 17.06 | 17.99 | 423742 | 74053 | 25.29% |
| 2024-10-16 | 16.67 | 18.50 | 2.12 | 12.94% | 16.67 | 18.68 | 520378 | 91470 | 31.06% |
| 2024-10-15 | 16.50 | 16.38 | -0.81 | -4.71% | 16.35 | 17.50 | 294878 | 49725 | 17.60% |
| 2024-10-14 | 16.68 | 17.19 | 1.05 | 6.51% | 16.00 | 17.28 | 310105 | 51702 | 18.51% |
| 2024-10-11 | 16.95 | 16.14 | -0.48 | -2.89% | 15.62 | 17.26 | 292582 | 48647 | 17.46% |
| 2024-10-10 | 17.90 | 16.62 | -1.25 | -6.99% | 15.54 | 18.87 | 341058 | 58537 | 20.36% |
| 2024-10-09 | 20.00 | 17.87 | -4.47 | -20.01% | 17.87 | 20.70 | 476741 | 91797 | 28.45% |
| 2024-10-08 | 21.49 | 22.34 | 3.72 | 19.98% | 17.62 | 22.34 | 752229 | 157347 | 44.90% |
| 2024-09-30 | 17.40 | 18.62 | 3.10 | 19.97% | 15.83 | 18.62 | 674750 | 117573 | 40.27% |
| 2024-09-27 | 14.10 | 15.52 | 1.69 | 12.22% | 14.05 | 16.17 | 680596 | 100659 | 40.62% |
| 2024-09-26 | 11.80 | 13.83 | 1.51 | 12.26% | 11.80 | 14.09 | 654275 | 82736 | 39.05% |
| 2024-09-25 | 10.90 | 12.32 | 1.18 | 10.59% | 10.90 | 13.37 | 603149 | 77291 | 36.00% |
| 2024-09-24 | 11.36 | 11.14 | 0.15 | 1.36% | 10.65 | 11.65 | 368938 | 40958 | 22.02% |
| 2024-09-23 | 10.39 | 10.99 | 0.45 | 4.27% | 10.30 | 11.03 | 311331 | 33517 | 18.58% |
| 2024-09-20 | 10.15 | 10.54 | 0.01 | 0.09% | 10.10 | 10.67 | 224744 | 23446 | 13.41% |
| 2024-09-19 | 10.18 | 10.53 | 0.19 | 1.84% | 10.15 | 10.76 | 295085 | 30923 | 17.61% |
| 2024-09-18 | 9.76 | 10.34 | 0.40 | 4.02% | 9.62 | 10.82 | 270112 | 27437 | 16.12% |
| 2024-09-13 | 10.09 | 9.94 | -0.09 | -0.90% | 9.81 | 10.39 | 195701 | 19873 | 11.68% |
| 2024-09-12 | 10.03 | 10.03 | -0.18 | -1.76% | 9.90 | 10.20 | 159268 | 16027 | 9.51% |
| 2024-09-11 | 9.84 | 10.21 | 0.31 | 3.13% | 9.71 | 10.32 | 228694 | 23051 | 13.65% |
| 2024-09-10 | 9.95 | 9.90 | 0.14 | 1.43% | 9.70 | 10.10 | 161281 | 15932 | 9.63% |
| 2024-09-09 | 9.63 | 9.76 | -0.09 | -0.91% | 9.47 | 9.88 | 152171 | 14792 | 9.08% |
| 2024-09-06 | 9.94 | 9.85 | -0.35 | -3.43% | 9.82 | 10.40 | 244144 | 24508 | 14.57% |
| 2024-09-05 | 10.45 | 10.20 | 0.28 | 2.82% | 10.20 | 10.88 | 345524 | 36208 | 20.62% |
| 2024-09-04 | 9.88 | 9.92 | -0.11 | -1.10% | 9.78 | 10.22 | 177654 | 17762 | 10.60% |
| 2024-09-03 | 9.96 | 10.03 | 0.06 | 0.60% | 9.89 | 10.26 | 231224 | 23246 | 13.80% |
| 2024-09-02 | 10.30 | 9.97 | -0.96 | -8.78% | 9.91 | 10.48 | 396994 | 40224 | 23.69% |
| 2024-08-30 | 9.06 | 10.93 | 1.82 | 19.98% | 9.02 | 10.93 | 345389 | 35672 | 20.61% |
| 2024-08-29 | 8.88 | 9.11 | 0.22 | 2.47% | 8.80 | 9.13 | 68068 | 6131 | 4.06% |
| 2024-08-28 | 8.94 | 8.89 | -0.04 | -0.45% | 8.74 | 9.03 | 61811 | 5486 | 3.69% |
| 2024-08-27 | 9.20 | 8.93 | -0.39 | -4.18% | 8.87 | 9.38 | 99243 | 8981 | 5.92% |
| 2024-08-26 | 8.84 | 9.32 | 0.48 | 5.43% | 8.65 | 9.36 | 154525 | 14030 | 9.22% |
| 2024-08-23 | 9.13 | 8.84 | -0.36 | -3.91% | 8.74 | 9.19 | 154674 | 13781 | 9.23% |
| 2024-08-22 | 9.62 | 9.20 | -0.56 | -5.74% | 9.19 | 9.86 | 163936 | 15481 | 9.78% |
| 2024-08-21 | 9.63 | 9.76 | 0.20 | 2.09% | 9.51 | 10.00 | 214103 | 20923 | 12.78% |
| 2024-08-20 | 9.56 | 9.56 | -0.14 | -1.44% | 9.50 | 10.07 | 194778 | 18963 | 11.63% |
| 2024-08-19 | 9.22 | 9.70 | 0.24 | 2.54% | 9.11 | 9.73 | 216706 | 20625 | 12.93% |
| 2024-08-16 | 9.39 | 9.46 | 0.00 | 0.00% | 9.21 | 9.88 | 220418 | 20882 | 13.16% |
| 2024-08-15 | 8.95 | 9.46 | 0.44 | 4.88% | 8.79 | 9.48 | 217027 | 20015 | 12.95% |
| 2024-08-14 | 8.87 | 9.02 | 0.14 | 1.58% | 8.86 | 9.38 | 135479 | 12315 | 8.09% |
| 2024-08-13 | 9.00 | 8.88 | -0.21 | -2.31% | 8.71 | 9.05 | 148236 | 13107 | 8.85% |