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 | 17.86 | 17.68 | -0.35 | -1.94% | 17.33 | 17.99 | 256246 | 45326 | 4.88% |
| 2024-11-20 | 17.77 | 18.03 | 0.10 | 0.56% | 17.49 | 18.26 | 363794 | 64828 | 6.92% |
| 2024-11-19 | 16.88 | 17.93 | 1.36 | 8.21% | 16.88 | 18.03 | 394821 | 68890 | 7.51% |
| 2024-11-18 | 17.45 | 16.57 | -0.83 | -4.77% | 16.33 | 17.52 | 282639 | 47430 | 5.38% |
| 2024-11-15 | 17.73 | 17.40 | -0.36 | -2.03% | 17.31 | 18.15 | 347136 | 61545 | 6.61% |
| 2024-11-14 | 18.70 | 17.76 | -1.14 | -6.03% | 17.65 | 18.94 | 430304 | 78250 | 8.19% |
| 2024-11-13 | 19.72 | 18.90 | -0.72 | -3.67% | 18.42 | 20.00 | 600981 | 114342 | 11.44% |
| 2024-11-12 | 19.76 | 19.62 | 0.00 | 0.00% | 19.55 | 21.85 | 1157342 | 234424 | 22.03% |
| 2024-11-11 | 16.80 | 19.62 | 3.27 | 20.00% | 16.76 | 19.62 | 312959 | 59020 | 5.96% |
| 2024-11-08 | 16.30 | 16.35 | 0.25 | 1.55% | 16.25 | 17.00 | 340122 | 56252 | 6.47% |
| 2024-11-07 | 15.87 | 16.10 | 0.07 | 0.44% | 15.78 | 16.27 | 220329 | 35351 | 4.19% |
| 2024-11-06 | 16.47 | 16.03 | -0.28 | -1.72% | 15.83 | 16.47 | 347581 | 56152 | 6.62% |
| 2024-11-05 | 15.80 | 16.31 | 0.53 | 3.36% | 15.60 | 16.46 | 366275 | 59290 | 6.97% |
| 2024-11-04 | 14.62 | 15.78 | 0.96 | 6.48% | 14.60 | 15.89 | 307034 | 47650 | 5.84% |
| 2024-11-01 | 15.65 | 14.82 | -0.89 | -5.67% | 14.78 | 15.98 | 296161 | 45217 | 5.64% |
| 2024-10-31 | 14.90 | 15.71 | 0.73 | 4.87% | 14.80 | 15.84 | 334916 | 51579 | 6.37% |
| 2024-10-30 | 15.00 | 14.98 | -0.04 | -0.27% | 14.78 | 15.36 | 203611 | 30627 | 3.88% |
| 2024-10-29 | 15.25 | 15.02 | 0.03 | 0.20% | 15.02 | 15.69 | 310969 | 47740 | 5.92% |
| 2024-10-28 | 15.05 | 14.99 | -0.08 | -0.53% | 14.83 | 15.14 | 149539 | 22402 | 2.85% |
| 2024-10-25 | 14.99 | 15.07 | 0.15 | 1.01% | 14.75 | 15.25 | 171462 | 25716 | 3.26% |
| 2024-10-24 | 14.83 | 14.92 | 0.02 | 0.13% | 14.61 | 15.02 | 150404 | 22326 | 2.86% |
| 2024-10-23 | 15.06 | 14.90 | -0.17 | -1.13% | 14.81 | 15.21 | 193778 | 29109 | 3.69% |
| 2024-10-22 | 15.08 | 15.07 | -0.74 | -4.68% | 14.81 | 15.81 | 423010 | 64182 | 8.05% |
| 2024-10-21 | 15.86 | 15.81 | 0.21 | 1.35% | 15.50 | 16.34 | 405856 | 64661 | 7.72% |
| 2024-10-18 | 14.51 | 15.60 | 1.03 | 7.07% | 14.48 | 16.08 | 374921 | 57260 | 7.14% |
| 2024-10-17 | 14.62 | 14.57 | 0.07 | 0.48% | 14.46 | 14.92 | 253788 | 37410 | 4.83% |
| 2024-10-16 | 14.00 | 14.50 | 0.22 | 1.54% | 13.98 | 15.14 | 281629 | 41411 | 5.36% |
| 2024-10-15 | 14.40 | 14.28 | -0.26 | -1.79% | 14.23 | 15.03 | 220630 | 32306 | 4.20% |
| 2024-10-14 | 14.03 | 14.54 | 0.57 | 4.08% | 13.70 | 14.60 | 203060 | 28827 | 3.86% |
| 2024-10-11 | 14.82 | 13.97 | -0.97 | -6.49% | 13.70 | 15.15 | 243705 | 34682 | 4.64% |
| 2024-10-10 | 15.67 | 14.94 | -0.56 | -3.61% | 14.89 | 16.07 | 298856 | 45796 | 5.69% |
| 2024-10-09 | 16.40 | 15.50 | -1.74 | -10.09% | 15.34 | 17.24 | 471831 | 77469 | 8.98% |
| 2024-10-08 | 17.24 | 17.24 | 2.87 | 19.97% | 15.53 | 17.24 | 579766 | 96819 | 11.04% |
| 2024-09-30 | 12.99 | 14.37 | 1.96 | 15.79% | 12.80 | 14.58 | 406346 | 55458 | 7.74% |
| 2024-09-27 | 11.74 | 12.41 | 0.86 | 7.45% | 11.69 | 12.60 | 252475 | 30644 | 4.81% |
| 2024-09-26 | 11.25 | 11.55 | 0.36 | 3.22% | 11.13 | 11.55 | 137155 | 15576 | 2.61% |
| 2024-09-25 | 11.25 | 11.19 | 0.03 | 0.27% | 11.14 | 11.50 | 160697 | 18218 | 3.06% |
| 2024-09-24 | 10.80 | 11.16 | 0.41 | 3.81% | 10.75 | 11.18 | 139874 | 15393 | 2.66% |
| 2024-09-23 | 10.76 | 10.75 | -0.07 | -0.65% | 10.65 | 10.94 | 58590 | 6327 | 1.12% |
| 2024-09-20 | 10.81 | 10.82 | 0.01 | 0.09% | 10.72 | 10.96 | 79112 | 8571 | 1.51% |
| 2024-09-19 | 10.60 | 10.81 | 0.21 | 1.98% | 10.58 | 10.98 | 105800 | 11434 | 2.01% |
| 2024-09-18 | 10.73 | 10.60 | 0.12 | 1.15% | 10.50 | 10.97 | 95550 | 10179 | 1.82% |
| 2024-09-13 | 10.74 | 10.48 | -0.28 | -2.60% | 10.46 | 10.83 | 58287 | 6190 | 1.11% |
| 2024-09-12 | 10.99 | 10.76 | -0.17 | -1.56% | 10.75 | 11.08 | 51534 | 5630 | 0.98% |
| 2024-09-11 | 10.93 | 10.93 | -0.06 | -0.55% | 10.87 | 11.02 | 44297 | 4845 | 0.84% |
| 2024-09-10 | 10.86 | 10.99 | 0.10 | 0.92% | 10.67 | 11.11 | 66885 | 7269 | 1.27% |
| 2024-09-09 | 10.83 | 10.89 | -0.02 | -0.18% | 10.78 | 11.09 | 61998 | 6777 | 1.18% |
| 2024-09-06 | 11.14 | 10.91 | -0.22 | -1.98% | 10.85 | 11.19 | 74311 | 8167 | 1.41% |
| 2024-09-05 | 11.08 | 11.13 | 0.00 | 0.00% | 11.04 | 11.27 | 64859 | 7226 | 1.23% |
| 2024-09-04 | 10.89 | 11.13 | 0.11 | 1.00% | 10.84 | 11.28 | 94013 | 10438 | 1.79% |
| 2024-09-03 | 10.86 | 11.02 | 0.09 | 0.82% | 10.86 | 11.16 | 67474 | 7432 | 1.28% |
| 2024-09-02 | 11.30 | 10.93 | -0.41 | -3.62% | 10.90 | 11.40 | 94902 | 10568 | 1.81% |
| 2024-08-30 | 10.87 | 11.34 | 0.51 | 4.71% | 10.87 | 11.53 | 154760 | 17461 | 2.95% |
| 2024-08-29 | 10.67 | 10.83 | 0.13 | 1.21% | 10.63 | 10.95 | 70554 | 7630 | 1.34% |
| 2024-08-28 | 10.56 | 10.70 | 0.13 | 1.23% | 10.55 | 10.79 | 54765 | 5848 | 1.04% |
| 2024-08-27 | 10.70 | 10.57 | -0.19 | -1.77% | 10.44 | 10.73 | 57517 | 6073 | 1.10% |
| 2024-08-26 | 10.61 | 10.76 | 0.15 | 1.41% | 10.58 | 10.82 | 59894 | 6420 | 1.14% |
| 2024-08-23 | 10.38 | 10.61 | 0.09 | 0.86% | 10.34 | 10.67 | 80233 | 8443 | 1.53% |
| 2024-08-22 | 10.57 | 10.52 | -0.02 | -0.19% | 10.46 | 10.86 | 114530 | 12142 | 2.18% |
| 2024-08-21 | 11.34 | 10.54 | -0.82 | -7.22% | 10.45 | 11.46 | 187452 | 20508 | 3.57% |
| 2024-08-20 | 11.72 | 11.36 | -0.42 | -3.57% | 11.34 | 11.75 | 103115 | 11851 | 1.96% |
| 2024-08-19 | 11.93 | 11.78 | -0.21 | -1.75% | 11.70 | 12.07 | 127226 | 15106 | 2.42% |
| 2024-08-16 | 11.60 | 11.99 | 0.39 | 3.36% | 11.52 | 12.25 | 200886 | 24013 | 3.82% |
| 2024-08-15 | 11.37 | 11.60 | 0.18 | 1.58% | 11.26 | 11.65 | 89556 | 10326 | 1.71% |
| 2024-08-14 | 11.45 | 11.42 | -0.02 | -0.17% | 11.37 | 11.52 | 54024 | 6180 | 1.03% |
| 2024-08-13 | 11.28 | 11.44 | 0.13 | 1.15% | 11.25 | 11.45 | 48307 | 5492 | 0.92% |