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 | 16.99 | 17.72 | 0.78 | 4.60% | 16.55 | 18.12 | 527641 | 90957 | 21.26% |
| 2024-11-20 | 16.23 | 16.94 | 0.16 | 0.95% | 16.07 | 17.35 | 462455 | 77624 | 18.63% |
| 2024-11-19 | 16.35 | 16.78 | -0.23 | -1.35% | 15.40 | 16.85 | 556698 | 89769 | 22.43% |
| 2024-11-18 | 19.38 | 17.01 | -3.74 | -18.02% | 16.78 | 19.80 | 632037 | 112819 | 25.46% |
| 2024-11-15 | 19.80 | 20.75 | 0.27 | 1.32% | 19.50 | 22.00 | 1014038 | 211193 | 40.85% |
| 2024-11-14 | 17.10 | 20.48 | 3.41 | 19.98% | 16.50 | 20.48 | 929607 | 184644 | 37.45% |
| 2024-11-13 | 17.40 | 17.07 | -0.82 | -4.58% | 16.51 | 17.50 | 293383 | 49840 | 11.82% |
| 2024-11-12 | 17.70 | 17.89 | 0.49 | 2.82% | 17.36 | 18.97 | 484988 | 87428 | 19.54% |
| 2024-11-11 | 15.66 | 17.40 | 1.22 | 7.54% | 15.66 | 18.50 | 424304 | 72384 | 17.09% |
| 2024-11-08 | 17.20 | 16.18 | -0.29 | -1.76% | 16.01 | 17.53 | 403006 | 67485 | 16.24% |
| 2024-11-07 | 15.39 | 16.47 | 1.09 | 7.09% | 15.18 | 16.85 | 407985 | 66490 | 16.44% |
| 2024-11-06 | 15.10 | 15.38 | 0.25 | 1.65% | 14.95 | 15.80 | 295984 | 45627 | 11.92% |
| 2024-11-05 | 14.41 | 15.13 | 0.88 | 6.18% | 14.36 | 15.20 | 250719 | 37455 | 10.10% |
| 2024-11-04 | 13.90 | 14.25 | 0.14 | 0.99% | 13.38 | 14.50 | 146243 | 20527 | 5.89% |
| 2024-11-01 | 14.84 | 14.11 | -1.01 | -6.68% | 13.68 | 14.94 | 244476 | 34611 | 9.85% |
| 2024-10-31 | 14.84 | 15.12 | 0.16 | 1.07% | 14.39 | 15.45 | 238276 | 35713 | 9.60% |
| 2024-10-30 | 15.69 | 14.96 | -0.82 | -5.20% | 14.71 | 15.73 | 225766 | 33860 | 9.10% |
| 2024-10-29 | 15.38 | 15.78 | 0.36 | 2.33% | 15.31 | 15.88 | 284103 | 44459 | 11.45% |
| 2024-10-28 | 14.91 | 15.42 | -0.11 | -0.71% | 14.66 | 15.48 | 268369 | 40485 | 10.81% |
| 2024-10-25 | 15.40 | 15.53 | 0.09 | 0.58% | 15.39 | 16.00 | 178188 | 27837 | 7.18% |
| 2024-10-24 | 15.36 | 15.44 | -0.09 | -0.58% | 15.21 | 15.67 | 148445 | 22908 | 5.98% |
| 2024-10-23 | 16.00 | 15.53 | -0.67 | -4.14% | 15.35 | 16.68 | 305941 | 48720 | 12.33% |
| 2024-10-22 | 17.60 | 16.20 | -2.02 | -11.09% | 16.18 | 17.77 | 427852 | 72352 | 17.24% |
| 2024-10-21 | 17.30 | 18.22 | 1.18 | 6.92% | 17.11 | 18.50 | 514106 | 91782 | 20.71% |
| 2024-10-18 | 16.14 | 17.04 | 0.48 | 2.90% | 15.89 | 17.75 | 473826 | 79707 | 19.09% |
| 2024-10-17 | 16.77 | 16.56 | 0.56 | 3.50% | 16.20 | 17.30 | 405854 | 68151 | 16.35% |
| 2024-10-16 | 15.48 | 16.00 | -0.37 | -2.26% | 15.48 | 16.77 | 295532 | 47609 | 11.91% |
| 2024-10-15 | 16.69 | 16.37 | -0.69 | -4.04% | 16.07 | 18.00 | 518525 | 88099 | 20.89% |
| 2024-10-14 | 15.56 | 17.06 | 1.90 | 12.53% | 14.46 | 17.38 | 493529 | 77898 | 19.88% |
| 2024-10-11 | 14.76 | 15.16 | 0.21 | 1.40% | 14.60 | 16.20 | 382718 | 59463 | 15.42% |
| 2024-10-10 | 16.82 | 14.95 | -2.10 | -12.32% | 13.72 | 17.09 | 441227 | 67723 | 17.78% |
| 2024-10-09 | 16.03 | 17.05 | 0.23 | 1.37% | 15.21 | 19.79 | 769491 | 134305 | 31.00% |
| 2024-10-08 | 16.82 | 16.82 | 2.80 | 19.97% | 15.34 | 16.82 | 484307 | 80611 | 19.51% |
| 2024-09-30 | 12.60 | 14.02 | 2.34 | 20.03% | 12.08 | 14.02 | 609100 | 81483 | 24.54% |
| 2024-09-27 | 10.54 | 11.68 | 1.19 | 11.34% | 10.45 | 12.21 | 580248 | 64643 | 23.38% |
| 2024-09-26 | 10.04 | 10.49 | 0.33 | 3.25% | 9.94 | 10.70 | 451285 | 46826 | 18.18% |
| 2024-09-25 | 10.15 | 10.16 | 0.05 | 0.49% | 10.14 | 11.61 | 614076 | 64974 | 24.74% |
| 2024-09-24 | 9.49 | 10.11 | 0.58 | 6.09% | 9.20 | 10.50 | 489250 | 48000 | 19.71% |
| 2024-09-23 | 9.39 | 9.53 | 0.09 | 0.95% | 9.18 | 9.65 | 309641 | 29324 | 12.47% |
| 2024-09-20 | 9.45 | 9.44 | -0.10 | -1.05% | 9.30 | 9.77 | 403916 | 38206 | 16.27% |
| 2024-09-19 | 8.74 | 9.54 | 0.81 | 9.28% | 8.57 | 9.71 | 501274 | 46083 | 20.20% |
| 2024-09-18 | 8.60 | 8.73 | 0.16 | 1.87% | 8.30 | 9.00 | 304026 | 26266 | 12.25% |
| 2024-09-13 | 9.03 | 8.57 | -0.68 | -7.35% | 8.56 | 9.05 | 303185 | 26527 | 12.21% |
| 2024-09-12 | 9.08 | 9.25 | 0.11 | 1.20% | 8.84 | 9.41 | 401823 | 36695 | 16.19% |
| 2024-09-11 | 9.44 | 9.14 | -0.27 | -2.87% | 9.10 | 9.74 | 333862 | 31007 | 13.45% |
| 2024-09-10 | 9.92 | 9.41 | -0.61 | -6.09% | 9.20 | 10.02 | 381896 | 35915 | 15.39% |
| 2024-09-09 | 9.68 | 10.02 | -0.56 | -5.29% | 9.20 | 10.29 | 566436 | 55611 | 22.82% |
| 2024-09-06 | 9.91 | 10.58 | 1.06 | 11.13% | 9.83 | 11.42 | 855356 | 92399 | 34.46% |
| 2024-09-05 | 8.09 | 9.52 | 1.59 | 20.05% | 8.08 | 9.52 | 414031 | 37149 | 16.68% |
| 2024-09-04 | 8.02 | 7.93 | -0.18 | -2.22% | 7.83 | 8.06 | 76726 | 6104 | 3.09% |
| 2024-09-03 | 8.09 | 8.11 | 0.02 | 0.25% | 7.96 | 8.27 | 90979 | 7362 | 3.67% |
| 2024-09-02 | 8.31 | 8.09 | -0.25 | -3.00% | 8.08 | 8.39 | 122551 | 10038 | 4.94% |
| 2024-08-30 | 7.90 | 8.34 | 0.44 | 5.57% | 7.88 | 8.49 | 176031 | 14656 | 7.09% |
| 2024-08-29 | 7.80 | 7.90 | 0.08 | 1.02% | 7.67 | 7.96 | 81977 | 6434 | 3.30% |
| 2024-08-28 | 7.80 | 7.82 | 0.01 | 0.13% | 7.62 | 7.94 | 69671 | 5435 | 2.81% |
| 2024-08-27 | 8.00 | 7.81 | -0.19 | -2.38% | 7.77 | 8.10 | 98655 | 7799 | 3.97% |
| 2024-08-26 | 8.28 | 8.00 | -0.26 | -3.15% | 7.95 | 8.29 | 127961 | 10300 | 5.20% |
| 2024-08-23 | 8.21 | 8.26 | 0.06 | 0.73% | 8.06 | 8.58 | 134475 | 11178 | 5.47% |
| 2024-08-22 | 8.48 | 8.20 | -0.33 | -3.87% | 8.17 | 8.65 | 158502 | 13225 | 6.44% |
| 2024-08-21 | 8.81 | 8.53 | -0.28 | -3.18% | 8.47 | 8.98 | 209611 | 18115 | 8.52% |
| 2024-08-20 | 8.60 | 8.81 | 0.03 | 0.34% | 8.29 | 9.19 | 318113 | 27668 | 12.93% |
| 2024-08-19 | 8.37 | 8.78 | 0.40 | 4.77% | 8.36 | 8.95 | 286611 | 24949 | 11.65% |
| 2024-08-16 | 8.43 | 8.38 | -0.09 | -1.06% | 8.38 | 8.59 | 95346 | 8083 | 3.88% |
| 2024-08-15 | 8.19 | 8.47 | 0.23 | 2.79% | 8.14 | 8.55 | 145033 | 12221 | 5.90% |