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 | 19.09 | 18.90 | -0.37 | -1.92% | 18.60 | 19.17 | 518161 | 97746 | 9.84% |
| 2024-11-20 | 17.70 | 19.27 | 1.49 | 8.38% | 17.51 | 19.48 | 752013 | 140856 | 14.28% |
| 2024-11-19 | 17.20 | 17.78 | 0.73 | 4.28% | 16.85 | 17.79 | 408930 | 70855 | 7.76% |
| 2024-11-18 | 18.34 | 17.05 | -1.29 | -7.03% | 16.91 | 18.53 | 547478 | 95016 | 10.40% |
| 2024-11-15 | 19.20 | 18.34 | -0.69 | -3.63% | 18.30 | 19.58 | 585179 | 111533 | 11.11% |
| 2024-11-14 | 19.35 | 19.03 | -0.54 | -2.76% | 18.95 | 19.98 | 658896 | 127182 | 12.51% |
| 2024-11-13 | 20.23 | 19.57 | -0.95 | -4.63% | 19.15 | 20.70 | 837265 | 165340 | 15.90% |
| 2024-11-12 | 21.22 | 20.52 | -1.46 | -6.64% | 20.08 | 21.63 | 1206857 | 250076 | 22.92% |
| 2024-11-11 | 21.00 | 21.98 | 1.98 | 9.90% | 20.60 | 23.98 | 2066852 | 456795 | 39.25% |
| 2024-11-08 | 17.17 | 20.00 | 3.33 | 19.98% | 17.17 | 20.00 | 979553 | 188204 | 18.60% |
| 2024-11-07 | 16.09 | 16.67 | 0.42 | 2.58% | 15.97 | 16.68 | 393791 | 64452 | 7.48% |
| 2024-11-06 | 16.41 | 16.25 | -0.16 | -0.98% | 16.12 | 16.86 | 443520 | 73307 | 8.42% |
| 2024-11-05 | 15.36 | 16.41 | 1.00 | 6.49% | 15.28 | 16.59 | 453180 | 72983 | 8.61% |
| 2024-11-04 | 15.10 | 15.41 | 0.16 | 1.05% | 15.04 | 15.47 | 285335 | 43649 | 5.42% |
| 2024-11-01 | 16.67 | 15.25 | -1.67 | -9.87% | 15.21 | 17.04 | 636115 | 101574 | 12.08% |
| 2024-10-31 | 17.28 | 16.92 | -0.28 | -1.63% | 16.60 | 17.35 | 641901 | 108792 | 12.19% |
| 2024-10-30 | 16.10 | 17.20 | 0.81 | 4.94% | 15.62 | 17.42 | 725818 | 119434 | 13.78% |
| 2024-10-29 | 16.87 | 16.39 | -0.47 | -2.79% | 16.38 | 17.03 | 516745 | 86376 | 9.81% |
| 2024-10-28 | 16.66 | 16.86 | 0.20 | 1.20% | 16.52 | 16.88 | 388179 | 64946 | 7.37% |
| 2024-10-25 | 16.72 | 16.66 | -0.05 | -0.30% | 16.52 | 17.14 | 448953 | 75567 | 8.52% |
| 2024-10-24 | 16.56 | 16.71 | -0.21 | -1.24% | 16.38 | 17.14 | 454962 | 75798 | 8.64% |
| 2024-10-23 | 17.60 | 16.92 | -1.15 | -6.36% | 16.85 | 18.57 | 918833 | 161666 | 17.45% |
| 2024-10-22 | 20.28 | 18.07 | -2.03 | -10.10% | 17.70 | 20.28 | 1088059 | 205483 | 20.66% |
| 2024-10-21 | 18.77 | 20.10 | 1.34 | 7.14% | 18.40 | 20.50 | 1371135 | 264336 | 26.04% |
| 2024-10-18 | 17.17 | 18.76 | 1.27 | 7.26% | 16.80 | 19.88 | 1346009 | 249290 | 25.56% |
| 2024-10-17 | 17.25 | 17.49 | 0.80 | 4.79% | 17.09 | 18.20 | 1008191 | 178194 | 19.14% |
| 2024-10-16 | 16.65 | 16.69 | -0.74 | -4.25% | 16.20 | 17.58 | 707970 | 119960 | 13.44% |
| 2024-10-15 | 16.31 | 17.43 | 0.18 | 1.04% | 16.18 | 18.60 | 1195761 | 208333 | 22.71% |
| 2024-10-14 | 16.68 | 17.25 | 0.88 | 5.38% | 14.98 | 17.49 | 1031105 | 166906 | 19.58% |
| 2024-10-11 | 15.33 | 16.37 | 0.42 | 2.63% | 15.33 | 17.22 | 801333 | 131915 | 15.22% |
| 2024-10-10 | 18.06 | 15.95 | -1.79 | -10.09% | 15.74 | 18.20 | 889106 | 147470 | 16.88% |
| 2024-10-09 | 17.00 | 17.74 | 0.41 | 2.37% | 15.71 | 20.60 | 1530229 | 275434 | 29.06% |
| 2024-10-08 | 17.32 | 17.33 | 2.89 | 20.01% | 16.31 | 17.33 | 1028476 | 176707 | 19.53% |
| 2024-09-30 | 12.65 | 14.44 | 2.41 | 20.03% | 12.45 | 14.44 | 1047597 | 143234 | 19.89% |
| 2024-09-27 | 11.21 | 12.03 | 0.76 | 6.74% | 11.21 | 12.74 | 800579 | 94879 | 15.20% |
| 2024-09-26 | 11.10 | 11.27 | 0.12 | 1.08% | 10.76 | 11.44 | 729752 | 81246 | 13.86% |
| 2024-09-25 | 10.48 | 11.15 | 0.68 | 6.49% | 10.42 | 11.38 | 835439 | 90924 | 15.86% |
| 2024-09-24 | 10.16 | 10.47 | 0.27 | 2.65% | 9.96 | 10.56 | 663151 | 68153 | 12.59% |
| 2024-09-23 | 10.26 | 10.20 | -0.06 | -0.58% | 10.12 | 10.68 | 705863 | 73240 | 13.40% |
| 2024-09-20 | 9.80 | 10.26 | 0.42 | 4.27% | 9.80 | 10.37 | 701077 | 71594 | 13.31% |
| 2024-09-19 | 9.45 | 9.84 | 0.49 | 5.24% | 9.18 | 9.95 | 449387 | 43144 | 8.53% |
| 2024-09-18 | 9.60 | 9.35 | -0.31 | -3.21% | 9.23 | 9.94 | 290808 | 27637 | 5.52% |
| 2024-09-13 | 9.85 | 9.66 | -0.31 | -3.11% | 9.65 | 10.15 | 399655 | 39310 | 7.59% |
| 2024-09-12 | 9.55 | 9.97 | 0.32 | 3.32% | 9.48 | 10.35 | 604553 | 59970 | 11.48% |
| 2024-09-11 | 9.37 | 9.65 | 0.29 | 3.10% | 9.22 | 9.82 | 488592 | 46970 | 9.28% |
| 2024-09-10 | 9.09 | 9.36 | 0.31 | 3.43% | 8.77 | 9.46 | 376464 | 34393 | 7.15% |
| 2024-09-09 | 9.03 | 9.05 | -0.16 | -1.74% | 8.93 | 9.19 | 288145 | 26047 | 5.47% |
| 2024-09-06 | 9.72 | 9.21 | -0.80 | -7.99% | 9.15 | 9.84 | 575552 | 54208 | 10.93% |
| 2024-09-05 | 10.08 | 10.01 | 0.01 | 0.10% | 10.01 | 10.79 | 627664 | 64800 | 11.92% |
| 2024-09-04 | 10.16 | 10.00 | -0.40 | -3.85% | 9.94 | 10.33 | 575106 | 58222 | 10.92% |
| 2024-09-03 | 9.75 | 10.40 | 0.57 | 5.80% | 9.72 | 10.42 | 792032 | 80285 | 15.04% |
| 2024-09-02 | 9.50 | 9.83 | 0.28 | 2.93% | 9.42 | 10.50 | 752759 | 74704 | 14.29% |
| 2024-08-30 | 9.04 | 9.55 | 0.47 | 5.18% | 9.00 | 9.88 | 683744 | 64826 | 12.98% |
| 2024-08-29 | 8.95 | 9.08 | 0.00 | 0.00% | 8.74 | 9.14 | 426116 | 38091 | 8.09% |
| 2024-08-28 | 8.90 | 9.08 | -0.09 | -0.98% | 8.71 | 9.26 | 401590 | 36229 | 7.63% |
| 2024-08-27 | 9.07 | 9.17 | 0.13 | 1.44% | 9.00 | 9.69 | 637564 | 58983 | 12.11% |
| 2024-08-26 | 9.30 | 9.04 | -0.55 | -5.74% | 8.91 | 9.40 | 718717 | 65527 | 13.65% |
| 2024-08-23 | 8.55 | 9.59 | 1.16 | 13.76% | 8.40 | 10.00 | 1040768 | 97344 | 19.76% |
| 2024-08-22 | 8.75 | 8.43 | -0.33 | -3.77% | 8.38 | 9.08 | 453200 | 39333 | 8.61% |
| 2024-08-21 | 8.90 | 8.76 | -0.25 | -2.77% | 8.71 | 9.10 | 467562 | 41466 | 8.88% |
| 2024-08-20 | 9.20 | 9.01 | -0.42 | -4.45% | 8.93 | 9.50 | 884851 | 80543 | 16.80% |
| 2024-08-19 | 7.98 | 9.43 | 1.57 | 19.97% | 7.88 | 9.43 | 713986 | 61721 | 13.56% |
| 2024-08-16 | 7.84 | 7.86 | 0.04 | 0.51% | 7.74 | 7.99 | 145903 | 11485 | 2.77% |
| 2024-08-15 | 7.62 | 7.82 | 0.19 | 2.49% | 7.51 | 7.93 | 134256 | 10424 | 2.55% |
| 2024-08-14 | 7.61 | 7.63 | 0.01 | 0.13% | 7.56 | 7.69 | 74470 | 5685 | 1.41% |
| 2024-08-13 | 7.63 | 7.62 | 0.03 | 0.40% | 7.46 | 7.64 | 71447 | 5399 | 1.36% |