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 | 18.40 | 18.16 | -0.31 | -1.68% | 17.96 | 18.58 | 96184 | 17526 | 1.92% |
| 2024-11-20 | 18.23 | 18.47 | 0.21 | 1.15% | 18.11 | 18.76 | 124472 | 22962 | 2.49% |
| 2024-11-19 | 17.99 | 18.26 | 0.39 | 2.18% | 17.63 | 18.64 | 125313 | 22735 | 2.50% |
| 2024-11-18 | 18.39 | 17.87 | -0.57 | -3.09% | 17.76 | 18.58 | 108394 | 19593 | 2.17% |
| 2024-11-15 | 19.19 | 18.44 | -0.89 | -4.60% | 18.41 | 19.50 | 120508 | 22777 | 2.41% |
| 2024-11-14 | 20.15 | 19.33 | -0.82 | -4.07% | 19.28 | 20.23 | 107020 | 21006 | 2.14% |
| 2024-11-13 | 20.35 | 20.15 | -0.43 | -2.09% | 19.63 | 20.75 | 162689 | 32646 | 3.25% |
| 2024-11-12 | 21.37 | 20.58 | -0.61 | -2.88% | 20.38 | 21.67 | 205678 | 43327 | 4.11% |
| 2024-11-11 | 20.25 | 21.19 | 0.73 | 3.57% | 20.12 | 21.40 | 204592 | 42552 | 4.09% |
| 2024-11-08 | 21.55 | 20.46 | -0.74 | -3.49% | 20.41 | 21.66 | 236350 | 49372 | 4.72% |
| 2024-11-07 | 20.12 | 21.20 | 0.28 | 1.34% | 20.12 | 21.35 | 201431 | 41992 | 4.02% |
| 2024-11-06 | 20.30 | 20.92 | 0.62 | 3.05% | 20.12 | 21.98 | 370743 | 78183 | 7.41% |
| 2024-11-05 | 18.70 | 20.30 | 1.65 | 8.85% | 18.40 | 20.66 | 332523 | 66412 | 6.64% |
| 2024-11-04 | 17.65 | 18.65 | 1.07 | 6.09% | 17.58 | 18.98 | 233092 | 43164 | 4.66% |
| 2024-11-01 | 18.31 | 17.58 | -0.91 | -4.92% | 17.55 | 18.59 | 186666 | 33400 | 3.73% |
| 2024-10-31 | 18.13 | 18.49 | 0.28 | 1.54% | 18.13 | 18.80 | 221459 | 40813 | 4.42% |
| 2024-10-30 | 18.99 | 18.21 | -0.50 | -2.67% | 17.88 | 19.11 | 242390 | 44211 | 4.84% |
| 2024-10-29 | 20.00 | 18.71 | -0.99 | -5.03% | 18.60 | 20.40 | 446005 | 86767 | 8.91% |
| 2024-10-28 | 19.00 | 19.70 | 0.93 | 4.95% | 18.50 | 20.18 | 587453 | 114287 | 11.74% |
| 2024-10-25 | 15.83 | 18.77 | 3.13 | 20.01% | 15.83 | 18.77 | 605781 | 107947 | 12.10% |
| 2024-10-24 | 15.84 | 15.64 | -0.20 | -1.26% | 15.57 | 16.10 | 122974 | 19462 | 2.46% |
| 2024-10-23 | 15.85 | 15.84 | -0.07 | -0.44% | 15.62 | 16.24 | 149678 | 23762 | 2.99% |
| 2024-10-22 | 15.64 | 15.91 | 0.27 | 1.73% | 15.41 | 15.94 | 135496 | 21307 | 2.71% |
| 2024-10-21 | 15.55 | 15.64 | 0.33 | 2.16% | 15.30 | 15.84 | 162421 | 25256 | 3.25% |
| 2024-10-18 | 14.51 | 15.31 | 0.82 | 5.66% | 14.41 | 15.82 | 181483 | 27378 | 3.63% |
| 2024-10-17 | 14.82 | 14.49 | -0.13 | -0.89% | 14.48 | 15.06 | 93078 | 13749 | 1.86% |
| 2024-10-16 | 14.52 | 14.62 | -0.19 | -1.28% | 14.47 | 14.93 | 103499 | 15187 | 2.07% |
| 2024-10-15 | 15.30 | 14.81 | -0.61 | -3.96% | 14.78 | 15.58 | 131725 | 19975 | 2.63% |
| 2024-10-14 | 15.15 | 15.42 | 0.27 | 1.78% | 14.75 | 15.46 | 144234 | 21813 | 2.88% |
| 2024-10-11 | 16.20 | 15.15 | -1.15 | -7.06% | 14.92 | 16.31 | 177655 | 27461 | 3.55% |
| 2024-10-10 | 16.50 | 16.30 | 0.06 | 0.37% | 16.26 | 17.42 | 208678 | 34902 | 4.17% |
| 2024-10-09 | 18.15 | 16.24 | -3.28 | -16.80% | 16.23 | 18.62 | 336614 | 59420 | 6.73% |
| 2024-10-08 | 19.92 | 19.52 | 2.92 | 17.59% | 17.56 | 19.92 | 458613 | 86696 | 9.16% |
| 2024-09-30 | 14.90 | 16.60 | 2.58 | 18.40% | 14.66 | 16.62 | 415456 | 64605 | 8.30% |
| 2024-09-27 | 12.90 | 14.02 | 1.36 | 10.74% | 12.84 | 14.54 | 313920 | 42903 | 6.27% |
| 2024-09-26 | 12.09 | 12.66 | 0.50 | 4.11% | 11.90 | 12.66 | 177606 | 21726 | 3.55% |
| 2024-09-25 | 11.98 | 12.16 | 0.19 | 1.59% | 11.91 | 12.43 | 218541 | 26690 | 4.37% |
| 2024-09-24 | 11.48 | 11.97 | 0.49 | 4.27% | 11.40 | 12.00 | 171847 | 20167 | 3.43% |
| 2024-09-23 | 12.10 | 11.48 | 0.06 | 0.53% | 11.46 | 12.25 | 151920 | 17938 | 3.04% |
| 2024-09-20 | 11.74 | 11.42 | -0.30 | -2.56% | 11.37 | 11.78 | 53999 | 6192 | 1.08% |
| 2024-09-19 | 11.55 | 11.72 | 0.27 | 2.36% | 11.44 | 11.95 | 52762 | 6174 | 1.05% |
| 2024-09-18 | 11.70 | 11.45 | -0.25 | -2.14% | 11.38 | 11.70 | 34083 | 3909 | 0.68% |
| 2024-09-13 | 12.01 | 11.70 | -0.32 | -2.66% | 11.70 | 12.07 | 44952 | 5309 | 0.90% |
| 2024-09-12 | 11.94 | 12.02 | 0.08 | 0.67% | 11.94 | 12.30 | 49481 | 5992 | 0.99% |
| 2024-09-11 | 11.74 | 11.94 | 0.15 | 1.27% | 11.69 | 12.10 | 57051 | 6815 | 1.14% |
| 2024-09-10 | 11.90 | 11.79 | -0.06 | -0.51% | 11.54 | 11.94 | 55485 | 6489 | 1.11% |
| 2024-09-09 | 11.78 | 11.85 | 0.07 | 0.59% | 11.76 | 12.25 | 62294 | 7456 | 1.24% |
| 2024-09-06 | 12.11 | 11.78 | -0.28 | -2.32% | 11.77 | 12.16 | 42322 | 5030 | 0.85% |
| 2024-09-05 | 11.91 | 12.06 | 0.13 | 1.09% | 11.84 | 12.29 | 64755 | 7874 | 1.29% |
| 2024-09-04 | 11.70 | 11.93 | 0.17 | 1.45% | 11.70 | 12.12 | 60087 | 7171 | 1.20% |
| 2024-09-03 | 11.62 | 11.76 | 0.06 | 0.51% | 11.55 | 11.98 | 51393 | 6045 | 1.03% |
| 2024-09-02 | 12.01 | 11.70 | -0.24 | -2.01% | 11.69 | 12.12 | 61864 | 7348 | 1.24% |
| 2024-08-30 | 11.92 | 11.94 | 0.19 | 1.62% | 11.64 | 12.20 | 79699 | 9550 | 1.59% |
| 2024-08-29 | 11.25 | 11.75 | 0.50 | 4.44% | 11.19 | 11.82 | 77139 | 8951 | 1.54% |
| 2024-08-28 | 11.00 | 11.25 | -0.22 | -1.92% | 10.91 | 11.41 | 72871 | 8139 | 1.46% |
| 2024-08-27 | 11.64 | 11.47 | -0.18 | -1.55% | 11.42 | 11.76 | 43284 | 4992 | 0.86% |
| 2024-08-26 | 11.50 | 11.65 | 0.21 | 1.84% | 11.37 | 11.79 | 59647 | 6948 | 1.19% |
| 2024-08-23 | 11.66 | 11.44 | -0.22 | -1.89% | 11.40 | 11.68 | 49846 | 5725 | 1.00% |
| 2024-08-22 | 11.97 | 11.66 | -0.31 | -2.59% | 11.60 | 12.07 | 54652 | 6441 | 1.09% |
| 2024-08-21 | 12.06 | 11.97 | -0.09 | -0.75% | 11.86 | 12.15 | 40752 | 4901 | 0.81% |
| 2024-08-20 | 12.48 | 12.06 | -0.38 | -3.05% | 12.05 | 12.54 | 59033 | 7229 | 1.18% |
| 2024-08-19 | 12.72 | 12.44 | -0.29 | -2.28% | 12.40 | 12.72 | 59237 | 7413 | 1.18% |
| 2024-08-16 | 12.65 | 12.73 | 0.04 | 0.32% | 12.43 | 12.84 | 72606 | 9160 | 1.45% |
| 2024-08-15 | 12.71 | 12.69 | 0.05 | 0.40% | 12.51 | 12.88 | 67910 | 8626 | 1.36% |
| 2024-08-14 | 12.94 | 12.64 | -0.31 | -2.39% | 12.60 | 12.94 | 48098 | 6104 | 0.96% |
| 2024-08-13 | 12.98 | 12.95 | 0.00 | 0.00% | 12.61 | 12.98 | 59757 | 7635 | 1.19% |