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 | 16.43 | 16.12 | -0.53 | -3.18% | 15.97 | 16.53 | 490198 | 79521 | 7.83% |
| 2024-11-20 | 16.22 | 16.65 | 0.32 | 1.96% | 16.09 | 17.00 | 518828 | 85596 | 8.29% |
| 2024-11-19 | 15.36 | 16.33 | 0.86 | 5.56% | 15.21 | 16.34 | 478966 | 75572 | 7.65% |
| 2024-11-18 | 17.37 | 15.47 | -2.45 | -13.67% | 15.30 | 17.55 | 808396 | 129650 | 12.92% |
| 2024-11-15 | 17.50 | 17.92 | 0.07 | 0.39% | 17.35 | 18.88 | 938099 | 172247 | 14.99% |
| 2024-11-14 | 17.43 | 17.85 | 0.26 | 1.48% | 17.13 | 18.42 | 796875 | 142904 | 12.74% |
| 2024-11-13 | 17.50 | 17.59 | 0.05 | 0.29% | 17.07 | 17.71 | 446832 | 77772 | 7.14% |
| 2024-11-12 | 18.30 | 17.54 | -0.91 | -4.93% | 17.30 | 18.43 | 769294 | 137120 | 12.29% |
| 2024-11-11 | 18.24 | 18.45 | 0.13 | 0.71% | 17.84 | 18.65 | 872558 | 159938 | 13.95% |
| 2024-11-08 | 19.15 | 18.32 | -0.14 | -0.76% | 18.16 | 19.68 | 1146155 | 216017 | 18.32% |
| 2024-11-07 | 17.27 | 18.46 | 0.79 | 4.47% | 17.26 | 18.50 | 1129481 | 202542 | 18.05% |
| 2024-11-06 | 17.70 | 17.67 | 0.29 | 1.67% | 17.36 | 18.94 | 1253385 | 227077 | 20.03% |
| 2024-11-05 | 15.54 | 17.38 | 1.86 | 11.98% | 15.45 | 17.66 | 988308 | 165150 | 15.80% |
| 2024-11-04 | 14.95 | 15.52 | 0.14 | 0.91% | 14.86 | 15.97 | 554029 | 84892 | 8.85% |
| 2024-11-01 | 17.70 | 15.38 | -2.74 | -15.12% | 15.20 | 17.85 | 1020975 | 169581 | 16.32% |
| 2024-10-31 | 17.26 | 18.12 | 0.88 | 5.10% | 16.66 | 18.56 | 1351486 | 240785 | 21.60% |
| 2024-10-30 | 16.73 | 17.24 | 0.36 | 2.13% | 16.20 | 17.25 | 789597 | 131386 | 12.62% |
| 2024-10-29 | 17.52 | 16.88 | -0.68 | -3.87% | 16.88 | 17.91 | 866601 | 150806 | 13.85% |
| 2024-10-28 | 17.20 | 17.56 | 0.04 | 0.23% | 17.01 | 17.72 | 798845 | 138543 | 12.77% |
| 2024-10-25 | 17.20 | 17.52 | 0.70 | 4.16% | 16.91 | 17.72 | 882613 | 153014 | 14.11% |
| 2024-10-24 | 17.25 | 16.82 | -0.59 | -3.39% | 16.62 | 17.40 | 762487 | 128422 | 12.19% |
| 2024-10-23 | 18.30 | 17.41 | -0.70 | -3.87% | 17.27 | 18.44 | 1037909 | 185093 | 16.59% |
| 2024-10-22 | 19.50 | 18.11 | -2.14 | -10.57% | 17.58 | 19.63 | 1459437 | 273667 | 23.32% |
| 2024-10-21 | 19.00 | 20.25 | 0.28 | 1.40% | 18.81 | 21.32 | 2202394 | 437981 | 35.20% |
| 2024-10-18 | 19.61 | 19.97 | 1.19 | 6.34% | 17.57 | 22.00 | 2559176 | 490246 | 40.90% |
| 2024-10-17 | 17.25 | 18.78 | 1.88 | 11.12% | 17.25 | 20.28 | 2827002 | 539531 | 45.18% |
| 2024-10-16 | 13.65 | 16.90 | 2.82 | 20.03% | 13.55 | 16.90 | 1471146 | 239410 | 23.51% |
| 2024-10-15 | 14.92 | 14.08 | -1.32 | -8.57% | 13.98 | 16.38 | 1441922 | 220709 | 23.04% |
| 2024-10-14 | 14.52 | 15.40 | 1.50 | 10.79% | 13.17 | 15.58 | 1230038 | 175738 | 19.66% |
| 2024-10-11 | 13.04 | 13.90 | 0.50 | 3.73% | 13.04 | 14.60 | 1005558 | 140431 | 16.07% |
| 2024-10-10 | 15.04 | 13.40 | -1.21 | -8.28% | 11.72 | 15.35 | 1037653 | 141755 | 16.58% |
| 2024-10-09 | 13.87 | 14.61 | 0.74 | 5.34% | 13.36 | 16.60 | 1835342 | 279632 | 29.33% |
| 2024-10-08 | 13.87 | 13.87 | 2.31 | 19.98% | 12.86 | 13.87 | 783286 | 107841 | 12.52% |
| 2024-09-30 | 10.80 | 11.56 | 1.93 | 20.04% | 10.60 | 11.56 | 695383 | 77595 | 11.11% |
| 2024-09-27 | 8.97 | 9.63 | 0.74 | 8.32% | 8.96 | 9.97 | 579410 | 54214 | 9.26% |
| 2024-09-26 | 8.46 | 8.89 | 0.31 | 3.61% | 8.40 | 8.92 | 473002 | 41202 | 7.56% |
| 2024-09-25 | 8.35 | 8.58 | 0.30 | 3.62% | 8.29 | 8.81 | 470016 | 40245 | 7.51% |
| 2024-09-24 | 7.92 | 8.28 | 0.36 | 4.55% | 7.79 | 8.35 | 356221 | 28871 | 5.69% |
| 2024-09-23 | 7.90 | 7.92 | 0.02 | 0.25% | 7.81 | 8.02 | 181680 | 14412 | 2.90% |
| 2024-09-20 | 7.77 | 7.90 | 0.13 | 1.67% | 7.71 | 7.94 | 208703 | 16406 | 3.34% |
| 2024-09-19 | 7.62 | 7.77 | 0.24 | 3.19% | 7.51 | 7.85 | 159912 | 12330 | 2.56% |
| 2024-09-18 | 7.51 | 7.53 | -0.03 | -0.40% | 7.35 | 7.65 | 98982 | 7419 | 1.58% |
| 2024-09-13 | 7.69 | 7.56 | -0.21 | -2.70% | 7.53 | 7.76 | 145406 | 11076 | 2.32% |
| 2024-09-12 | 7.71 | 7.77 | 0.11 | 1.44% | 7.64 | 7.93 | 222015 | 17295 | 3.55% |
| 2024-09-11 | 7.72 | 7.66 | -0.10 | -1.29% | 7.60 | 7.72 | 106835 | 8160 | 1.71% |
| 2024-09-10 | 7.49 | 7.76 | 0.27 | 3.60% | 7.35 | 7.80 | 213403 | 16317 | 3.41% |
| 2024-09-09 | 7.41 | 7.49 | 0.03 | 0.40% | 7.33 | 7.54 | 96114 | 7152 | 1.54% |
| 2024-09-06 | 7.64 | 7.46 | -0.23 | -2.99% | 7.44 | 7.73 | 157931 | 11962 | 2.52% |
| 2024-09-05 | 7.80 | 7.69 | 0.12 | 1.59% | 7.61 | 7.96 | 214532 | 16601 | 3.43% |
| 2024-09-04 | 7.55 | 7.57 | -0.07 | -0.92% | 7.51 | 7.66 | 102839 | 7791 | 1.64% |
| 2024-09-03 | 7.43 | 7.64 | 0.26 | 3.52% | 7.38 | 7.70 | 152542 | 11480 | 2.44% |
| 2024-09-02 | 7.50 | 7.38 | -0.18 | -2.38% | 7.37 | 7.59 | 116108 | 8669 | 1.86% |
| 2024-08-30 | 7.44 | 7.56 | 0.11 | 1.48% | 7.40 | 7.72 | 183489 | 13942 | 2.93% |
| 2024-08-29 | 7.24 | 7.45 | 0.21 | 2.90% | 7.16 | 7.52 | 136457 | 10073 | 2.18% |
| 2024-08-28 | 7.19 | 7.24 | 0.05 | 0.70% | 7.01 | 7.25 | 83122 | 5936 | 1.33% |
| 2024-08-27 | 7.17 | 7.19 | 0.00 | 0.00% | 7.11 | 7.33 | 72713 | 5233 | 1.16% |
| 2024-08-26 | 7.18 | 7.19 | -0.01 | -0.14% | 7.05 | 7.23 | 68562 | 4910 | 1.10% |
| 2024-08-23 | 7.00 | 7.20 | 0.18 | 2.56% | 6.96 | 7.28 | 95642 | 6851 | 1.53% |
| 2024-08-22 | 7.16 | 7.02 | -0.20 | -2.77% | 6.99 | 7.39 | 110249 | 7896 | 1.76% |
| 2024-08-21 | 7.25 | 7.22 | -0.09 | -1.23% | 7.18 | 7.40 | 82862 | 6036 | 1.32% |
| 2024-08-20 | 7.39 | 7.31 | -0.19 | -2.53% | 7.28 | 7.47 | 135814 | 9998 | 2.17% |
| 2024-08-19 | 7.08 | 7.50 | 0.46 | 6.53% | 7.05 | 7.59 | 265893 | 19718 | 4.25% |
| 2024-08-16 | 7.10 | 7.04 | -0.05 | -0.71% | 7.03 | 7.16 | 71192 | 5047 | 1.14% |
| 2024-08-15 | 7.01 | 7.09 | 0.11 | 1.58% | 6.89 | 7.18 | 85610 | 6057 | 1.37% |