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 | 16.33 | 16.29 | -0.08 | -0.49% | 16.01 | 16.47 | 150823 | 24584 | 4.09% |
| 2024-11-20 | 16.00 | 16.37 | 0.24 | 1.49% | 16.00 | 16.50 | 155460 | 25268 | 4.21% |
| 2024-11-19 | 15.71 | 16.13 | 0.65 | 4.20% | 15.38 | 16.21 | 169416 | 26717 | 4.59% |
| 2024-11-18 | 16.53 | 15.48 | -1.00 | -6.07% | 15.30 | 16.68 | 203599 | 32033 | 5.52% |
| 2024-11-15 | 17.21 | 16.48 | -0.79 | -4.57% | 16.46 | 17.64 | 204333 | 34968 | 5.54% |
| 2024-11-14 | 18.00 | 17.27 | -0.74 | -4.11% | 17.23 | 18.00 | 163969 | 28802 | 4.44% |
| 2024-11-13 | 17.61 | 18.01 | -0.08 | -0.44% | 17.61 | 18.15 | 182675 | 32628 | 4.95% |
| 2024-11-12 | 19.05 | 18.09 | -0.95 | -4.99% | 17.78 | 19.06 | 343894 | 63088 | 9.32% |
| 2024-11-11 | 18.40 | 19.04 | 0.76 | 4.16% | 18.29 | 19.17 | 417911 | 78797 | 11.33% |
| 2024-11-08 | 17.80 | 18.28 | 0.73 | 4.16% | 17.75 | 18.83 | 434443 | 79331 | 11.78% |
| 2024-11-07 | 16.92 | 17.55 | 0.37 | 2.15% | 16.84 | 17.66 | 255018 | 44338 | 6.91% |
| 2024-11-06 | 17.29 | 17.18 | -0.14 | -0.81% | 17.01 | 17.78 | 317576 | 55363 | 8.61% |
| 2024-11-05 | 16.53 | 17.32 | 0.83 | 5.03% | 16.44 | 17.40 | 329927 | 56381 | 8.94% |
| 2024-11-04 | 16.10 | 16.49 | 0.00 | 0.00% | 16.10 | 16.63 | 265230 | 43430 | 7.19% |
| 2024-11-01 | 18.18 | 16.49 | -2.06 | -11.11% | 16.45 | 18.38 | 537211 | 92284 | 14.56% |
| 2024-10-31 | 18.51 | 18.55 | -0.24 | -1.28% | 18.18 | 18.88 | 427991 | 79332 | 11.60% |
| 2024-10-30 | 19.00 | 18.79 | -0.91 | -4.62% | 18.21 | 19.28 | 525995 | 98833 | 14.26% |
| 2024-10-29 | 19.00 | 19.70 | 0.40 | 2.07% | 18.58 | 19.88 | 677874 | 130617 | 18.38% |
| 2024-10-28 | 20.11 | 19.30 | -0.62 | -3.11% | 19.22 | 21.90 | 982384 | 199376 | 26.63% |
| 2024-10-25 | 18.44 | 19.92 | 1.11 | 5.90% | 18.12 | 20.51 | 856595 | 167536 | 23.22% |
| 2024-10-24 | 17.60 | 18.81 | 0.80 | 4.44% | 17.44 | 19.19 | 600554 | 110933 | 16.28% |
| 2024-10-23 | 17.95 | 18.01 | -0.20 | -1.10% | 17.85 | 18.74 | 575726 | 105605 | 15.61% |
| 2024-10-22 | 19.18 | 18.21 | -2.00 | -9.90% | 17.90 | 19.30 | 884033 | 164416 | 23.96% |
| 2024-10-21 | 17.18 | 20.21 | 3.37 | 20.01% | 16.95 | 20.21 | 1157925 | 220632 | 31.39% |
| 2024-10-18 | 15.34 | 16.84 | 1.18 | 7.54% | 15.33 | 17.23 | 635128 | 104263 | 17.22% |
| 2024-10-17 | 16.09 | 15.66 | -0.38 | -2.37% | 15.58 | 16.55 | 535904 | 86096 | 14.53% |
| 2024-10-16 | 15.46 | 16.04 | 0.44 | 2.82% | 15.22 | 17.50 | 698544 | 114140 | 18.94% |
| 2024-10-15 | 15.05 | 15.60 | 0.49 | 3.24% | 14.75 | 15.97 | 528537 | 81781 | 14.33% |
| 2024-10-14 | 14.22 | 15.11 | 0.96 | 6.78% | 14.07 | 15.16 | 330852 | 48325 | 8.97% |
| 2024-10-11 | 14.76 | 14.15 | -0.98 | -6.48% | 13.83 | 15.13 | 341009 | 49144 | 9.24% |
| 2024-10-10 | 15.96 | 15.13 | -0.27 | -1.75% | 14.84 | 16.28 | 404180 | 62464 | 10.96% |
| 2024-10-09 | 16.71 | 15.40 | -2.13 | -12.15% | 15.40 | 17.78 | 678853 | 113238 | 18.40% |
| 2024-10-08 | 17.50 | 17.53 | 2.92 | 19.99% | 15.80 | 17.53 | 734600 | 126743 | 19.91% |
| 2024-09-30 | 12.99 | 14.61 | 2.12 | 16.97% | 12.79 | 14.80 | 600559 | 82082 | 16.28% |
| 2024-09-27 | 11.76 | 12.49 | 0.77 | 6.57% | 11.55 | 12.59 | 510804 | 61449 | 13.85% |
| 2024-09-26 | 11.19 | 11.72 | 0.64 | 5.78% | 11.18 | 11.79 | 468375 | 54287 | 12.70% |
| 2024-09-25 | 11.19 | 11.08 | -0.15 | -1.34% | 11.01 | 11.46 | 367666 | 41326 | 9.97% |
| 2024-09-24 | 10.91 | 11.23 | 0.14 | 1.26% | 10.65 | 11.30 | 372724 | 40834 | 10.10% |
| 2024-09-23 | 10.56 | 11.09 | 0.44 | 4.13% | 10.54 | 11.09 | 345509 | 37604 | 9.37% |
| 2024-09-20 | 10.56 | 10.65 | -0.03 | -0.28% | 10.49 | 10.84 | 255682 | 27271 | 6.93% |
| 2024-09-19 | 10.35 | 10.68 | 0.43 | 4.20% | 10.03 | 10.70 | 283832 | 29487 | 7.69% |
| 2024-09-18 | 10.50 | 10.25 | -0.34 | -3.21% | 10.06 | 10.79 | 277997 | 28945 | 7.54% |
| 2024-09-13 | 10.38 | 10.59 | 0.23 | 2.22% | 10.15 | 10.85 | 310666 | 32853 | 8.42% |
| 2024-09-12 | 10.30 | 10.36 | 0.13 | 1.27% | 10.26 | 10.81 | 254811 | 26698 | 6.91% |
| 2024-09-11 | 10.29 | 10.23 | -0.10 | -0.97% | 10.10 | 10.37 | 87397 | 8916 | 2.37% |
| 2024-09-10 | 10.26 | 10.33 | 0.10 | 0.98% | 10.04 | 10.45 | 118499 | 12141 | 3.21% |
| 2024-09-09 | 10.23 | 10.23 | -0.12 | -1.16% | 10.13 | 10.39 | 104889 | 10745 | 2.84% |
| 2024-09-06 | 10.75 | 10.35 | -0.40 | -3.72% | 10.30 | 10.79 | 142592 | 14983 | 3.87% |
| 2024-09-05 | 10.71 | 10.75 | 0.05 | 0.47% | 10.66 | 10.90 | 130607 | 14061 | 3.54% |
| 2024-09-04 | 10.75 | 10.70 | -0.22 | -2.01% | 10.60 | 10.91 | 131633 | 14147 | 3.57% |
| 2024-09-03 | 10.88 | 10.92 | -0.01 | -0.09% | 10.70 | 11.02 | 186416 | 20277 | 5.05% |
| 2024-09-02 | 11.25 | 10.93 | -0.42 | -3.70% | 10.89 | 11.38 | 290270 | 32177 | 7.87% |
| 2024-08-30 | 10.08 | 11.35 | 1.29 | 12.82% | 10.04 | 11.80 | 489730 | 54386 | 13.28% |
| 2024-08-29 | 9.75 | 10.06 | 0.27 | 2.76% | 9.70 | 10.10 | 86307 | 8583 | 2.34% |
| 2024-08-28 | 9.72 | 9.79 | 0.02 | 0.20% | 9.67 | 9.89 | 69997 | 6838 | 1.90% |
| 2024-08-27 | 9.98 | 9.77 | -0.27 | -2.69% | 9.72 | 10.08 | 106778 | 10522 | 2.89% |
| 2024-08-26 | 10.24 | 10.04 | -0.06 | -0.59% | 9.98 | 10.31 | 91112 | 9195 | 2.47% |
| 2024-08-23 | 9.97 | 10.10 | 0.07 | 0.70% | 9.91 | 10.23 | 97240 | 9807 | 2.64% |
| 2024-08-22 | 10.30 | 10.03 | -0.24 | -2.34% | 9.98 | 10.44 | 121416 | 12348 | 3.29% |
| 2024-08-21 | 10.28 | 10.27 | -0.04 | -0.39% | 10.23 | 10.51 | 113784 | 11822 | 3.08% |
| 2024-08-20 | 10.46 | 10.31 | -0.09 | -0.87% | 10.25 | 10.62 | 125717 | 13102 | 3.41% |
| 2024-08-19 | 10.46 | 10.40 | -0.09 | -0.86% | 10.35 | 10.62 | 111506 | 11679 | 3.02% |
| 2024-08-16 | 10.48 | 10.49 | -0.03 | -0.29% | 10.46 | 10.77 | 167049 | 17717 | 4.53% |
| 2024-08-15 | 10.12 | 10.52 | 0.33 | 3.24% | 10.09 | 10.66 | 181922 | 18991 | 4.93% |
| 2024-08-14 | 10.12 | 10.19 | 0.11 | 1.09% | 10.03 | 10.31 | 134303 | 13692 | 3.64% |
| 2024-08-13 | 9.86 | 10.08 | 0.21 | 2.13% | 9.85 | 10.09 | 94889 | 9472 | 2.57% |