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 | 18.23 | 18.08 | -0.33 | -1.79% | 17.70 | 18.35 | 93592 | 16908 | 3.90% |
| 2024-11-20 | 18.13 | 18.41 | 0.11 | 0.60% | 17.93 | 18.54 | 106064 | 19404 | 4.42% |
| 2024-11-19 | 17.30 | 18.30 | 1.28 | 7.52% | 17.06 | 18.39 | 116665 | 20710 | 4.86% |
| 2024-11-18 | 18.99 | 17.02 | -1.87 | -9.90% | 16.88 | 19.03 | 136679 | 24109 | 5.69% |
| 2024-11-15 | 19.20 | 18.89 | -0.29 | -1.51% | 18.89 | 19.88 | 150162 | 29070 | 6.25% |
| 2024-11-14 | 20.00 | 19.18 | -1.02 | -5.05% | 19.06 | 20.00 | 168561 | 32710 | 7.02% |
| 2024-11-13 | 19.54 | 20.20 | 0.71 | 3.64% | 18.60 | 20.24 | 238853 | 46538 | 9.95% |
| 2024-11-12 | 20.39 | 19.49 | -0.92 | -4.51% | 19.20 | 20.39 | 223051 | 43968 | 9.29% |
| 2024-11-11 | 19.21 | 20.41 | 1.20 | 6.25% | 19.05 | 20.50 | 309945 | 61878 | 12.91% |
| 2024-11-08 | 18.50 | 19.21 | 0.84 | 4.57% | 18.28 | 19.26 | 235104 | 44129 | 9.79% |
| 2024-11-07 | 17.98 | 18.37 | 0.29 | 1.60% | 17.72 | 18.50 | 141271 | 25673 | 5.88% |
| 2024-11-06 | 18.28 | 18.08 | -0.04 | -0.22% | 17.90 | 18.78 | 156957 | 28806 | 6.54% |
| 2024-11-05 | 17.48 | 18.12 | 0.64 | 3.66% | 17.40 | 18.18 | 146243 | 26215 | 6.09% |
| 2024-11-04 | 16.67 | 17.48 | 0.63 | 3.74% | 16.67 | 17.64 | 122756 | 21276 | 5.11% |
| 2024-11-01 | 18.80 | 16.85 | -2.36 | -12.29% | 16.75 | 18.99 | 266524 | 47248 | 11.10% |
| 2024-10-31 | 18.76 | 19.21 | 0.32 | 1.69% | 18.56 | 20.26 | 361731 | 70133 | 15.06% |
| 2024-10-30 | 17.81 | 18.89 | 0.96 | 5.35% | 17.60 | 18.89 | 247241 | 45345 | 10.29% |
| 2024-10-29 | 18.45 | 17.93 | -0.62 | -3.34% | 17.93 | 18.65 | 168490 | 30734 | 7.02% |
| 2024-10-28 | 18.14 | 18.55 | 0.42 | 2.32% | 18.09 | 18.81 | 214402 | 39431 | 8.93% |
| 2024-10-25 | 18.44 | 18.13 | -0.09 | -0.49% | 18.04 | 18.64 | 187280 | 34152 | 7.80% |
| 2024-10-24 | 18.70 | 18.22 | -0.86 | -4.51% | 17.80 | 18.80 | 251772 | 45895 | 10.48% |
| 2024-10-23 | 18.86 | 19.08 | -1.01 | -5.03% | 18.60 | 19.95 | 419626 | 80362 | 17.47% |
| 2024-10-22 | 17.95 | 20.09 | 2.13 | 11.86% | 17.69 | 21.55 | 634870 | 128821 | 26.43% |
| 2024-10-21 | 17.08 | 17.96 | 0.61 | 3.52% | 17.08 | 18.50 | 288485 | 51504 | 12.01% |
| 2024-10-18 | 16.10 | 17.35 | 1.39 | 8.71% | 16.00 | 17.99 | 281509 | 48074 | 11.72% |
| 2024-10-17 | 16.00 | 15.96 | 0.10 | 0.63% | 15.88 | 16.40 | 115950 | 18762 | 4.83% |
| 2024-10-16 | 15.70 | 15.86 | -0.31 | -1.92% | 15.63 | 16.25 | 110287 | 17546 | 4.59% |
| 2024-10-15 | 16.68 | 16.17 | -0.50 | -3.00% | 16.09 | 17.16 | 177099 | 29458 | 7.37% |
| 2024-10-14 | 15.88 | 16.67 | 0.92 | 5.84% | 15.40 | 16.75 | 168333 | 27122 | 7.01% |
| 2024-10-11 | 16.40 | 15.75 | -1.11 | -6.58% | 15.45 | 16.66 | 194624 | 31139 | 8.10% |
| 2024-10-10 | 17.44 | 16.86 | -1.13 | -6.28% | 16.49 | 18.19 | 251813 | 43464 | 10.48% |
| 2024-10-09 | 18.98 | 17.99 | -0.06 | -0.33% | 17.77 | 20.59 | 500903 | 96800 | 20.86% |
| 2024-10-08 | 18.05 | 18.05 | 3.01 | 20.01% | 16.54 | 18.05 | 369586 | 65070 | 15.39% |
| 2024-09-30 | 13.50 | 15.04 | 2.04 | 15.69% | 13.35 | 15.22 | 294427 | 41872 | 12.26% |
| 2024-09-27 | 12.48 | 13.00 | 0.76 | 6.21% | 12.25 | 13.23 | 185263 | 23602 | 7.71% |
| 2024-09-26 | 11.89 | 12.24 | 0.30 | 2.51% | 11.83 | 12.26 | 114039 | 13779 | 4.75% |
| 2024-09-25 | 11.92 | 11.94 | 0.04 | 0.34% | 11.90 | 12.30 | 140350 | 16959 | 5.84% |
| 2024-09-24 | 11.72 | 11.90 | 0.18 | 1.54% | 11.34 | 11.95 | 132872 | 15555 | 5.53% |
| 2024-09-23 | 11.54 | 11.72 | 0.23 | 2.00% | 11.44 | 11.84 | 97998 | 11451 | 4.08% |
| 2024-09-20 | 11.45 | 11.49 | 0.08 | 0.70% | 11.28 | 11.53 | 74758 | 8535 | 3.11% |
| 2024-09-19 | 11.39 | 11.41 | 0.12 | 1.06% | 11.24 | 11.54 | 76086 | 8684 | 3.17% |
| 2024-09-18 | 11.45 | 11.29 | -0.06 | -0.53% | 11.06 | 11.45 | 65366 | 7339 | 2.72% |
| 2024-09-13 | 11.77 | 11.35 | -0.36 | -3.07% | 11.33 | 11.78 | 92074 | 10590 | 3.83% |
| 2024-09-12 | 12.06 | 11.71 | -0.30 | -2.50% | 11.69 | 12.19 | 104749 | 12407 | 4.36% |
| 2024-09-11 | 12.55 | 12.01 | -0.66 | -5.21% | 11.99 | 12.59 | 129212 | 15746 | 5.38% |
| 2024-09-10 | 12.31 | 12.67 | 0.32 | 2.59% | 11.98 | 12.86 | 150180 | 18655 | 6.25% |
| 2024-09-09 | 12.37 | 12.35 | -0.12 | -0.96% | 12.20 | 12.55 | 107145 | 13210 | 4.46% |
| 2024-09-06 | 13.08 | 12.47 | -0.80 | -6.03% | 12.33 | 13.16 | 207006 | 26077 | 8.62% |
| 2024-09-05 | 13.66 | 13.27 | -0.39 | -2.86% | 13.05 | 13.86 | 184260 | 24469 | 7.67% |
| 2024-09-04 | 14.86 | 13.66 | -1.30 | -8.69% | 13.39 | 14.91 | 250503 | 35122 | 10.43% |
| 2024-09-03 | 15.00 | 15.34 | -0.04 | -0.26% | 14.74 | 15.50 | 237179 | 35852 | 9.88% |
| 2024-09-02 | 14.66 | 15.38 | 0.35 | 2.33% | 14.26 | 15.58 | 332273 | 49515 | 13.84% |
| 2024-08-30 | 14.89 | 15.03 | -0.12 | -0.79% | 14.50 | 16.00 | 446871 | 68453 | 18.61% |
| 2024-08-29 | 13.90 | 15.15 | 0.97 | 6.84% | 13.90 | 15.33 | 392537 | 58017 | 16.34% |
| 2024-08-28 | 14.00 | 14.18 | 0.07 | 0.50% | 13.92 | 14.98 | 316467 | 45853 | 13.18% |
| 2024-08-27 | 14.71 | 14.11 | -1.59 | -10.13% | 13.80 | 14.72 | 335174 | 47600 | 13.96% |
| 2024-08-26 | 14.45 | 15.70 | 0.69 | 4.60% | 14.20 | 16.25 | 589927 | 89381 | 24.56% |
| 2024-08-23 | 12.19 | 15.01 | 2.50 | 19.98% | 12.18 | 15.01 | 446363 | 63383 | 18.59% |
| 2024-08-22 | 13.09 | 12.51 | -0.84 | -6.29% | 12.49 | 13.20 | 189180 | 24293 | 7.88% |
| 2024-08-21 | 12.54 | 13.35 | 0.78 | 6.21% | 12.31 | 13.59 | 265471 | 34932 | 11.05% |
| 2024-08-20 | 12.09 | 12.57 | -0.03 | -0.24% | 12.01 | 13.21 | 171488 | 21543 | 7.14% |
| 2024-08-19 | 12.90 | 12.60 | -0.47 | -3.60% | 12.49 | 13.54 | 230122 | 29792 | 9.58% |
| 2024-08-16 | 12.36 | 13.07 | 0.56 | 4.48% | 12.26 | 13.28 | 271157 | 34919 | 11.29% |
| 2024-08-15 | 12.10 | 12.51 | 0.09 | 0.72% | 11.94 | 13.40 | 251614 | 31333 | 10.48% |
| 2024-08-14 | 11.82 | 12.42 | 0.58 | 4.90% | 11.74 | 12.70 | 249812 | 30596 | 10.40% |
| 2024-08-13 | 11.65 | 11.84 | 0.00 | 0.00% | 11.51 | 12.10 | 134089 | 15785 | 5.58% |