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 | 18.30 | 18.29 | -0.06 | -0.33% | 18.05 | 18.62 | 124882 | 22915 | 5.22% |
| 2024-11-20 | 18.02 | 18.35 | 0.20 | 1.10% | 17.91 | 18.47 | 139549 | 25529 | 5.83% |
| 2024-11-19 | 17.75 | 18.15 | 0.61 | 3.48% | 17.39 | 18.17 | 147357 | 26294 | 6.16% |
| 2024-11-18 | 18.50 | 17.54 | -0.96 | -5.19% | 17.28 | 18.69 | 161115 | 28480 | 6.73% |
| 2024-11-15 | 19.25 | 18.50 | -0.89 | -4.59% | 18.47 | 19.50 | 160199 | 30465 | 6.69% |
| 2024-11-14 | 20.64 | 19.39 | -1.30 | -6.28% | 19.34 | 20.70 | 184948 | 36788 | 7.73% |
| 2024-11-13 | 20.50 | 20.69 | -0.04 | -0.19% | 20.03 | 20.88 | 148319 | 30306 | 6.20% |
| 2024-11-12 | 21.46 | 20.73 | -0.67 | -3.13% | 20.42 | 21.77 | 236107 | 49850 | 9.87% |
| 2024-11-11 | 21.01 | 21.40 | 0.34 | 1.61% | 20.65 | 21.50 | 269445 | 57108 | 11.26% |
| 2024-11-08 | 21.00 | 21.06 | 0.24 | 1.15% | 20.98 | 21.91 | 291709 | 62278 | 12.19% |
| 2024-11-07 | 20.95 | 20.82 | -0.99 | -4.54% | 20.42 | 21.44 | 361999 | 75315 | 15.13% |
| 2024-11-06 | 22.74 | 21.81 | -0.17 | -0.77% | 21.58 | 23.97 | 577647 | 130986 | 24.14% |
| 2024-11-05 | 20.53 | 21.98 | 1.75 | 8.65% | 20.33 | 22.45 | 434026 | 94051 | 18.13% |
| 2024-11-04 | 19.85 | 20.23 | -0.50 | -2.41% | 19.10 | 20.37 | 291074 | 58062 | 12.16% |
| 2024-11-01 | 21.00 | 20.73 | -0.62 | -2.90% | 20.50 | 22.38 | 410745 | 88399 | 17.16% |
| 2024-10-31 | 21.50 | 21.35 | -0.64 | -2.91% | 20.91 | 22.00 | 436306 | 93593 | 18.23% |
| 2024-10-30 | 20.59 | 21.99 | 1.00 | 4.76% | 19.80 | 22.66 | 576336 | 125390 | 24.08% |
| 2024-10-29 | 22.10 | 20.99 | -1.81 | -7.94% | 20.87 | 22.46 | 559286 | 120000 | 23.37% |
| 2024-10-28 | 21.18 | 22.80 | 1.01 | 4.64% | 20.71 | 23.56 | 700362 | 155002 | 29.26% |
| 2024-10-25 | 20.89 | 21.79 | -0.41 | -1.85% | 20.87 | 23.57 | 771436 | 170081 | 32.23% |
| 2024-10-24 | 20.80 | 22.20 | 2.66 | 13.61% | 20.54 | 22.98 | 963475 | 207103 | 40.26% |
| 2024-10-23 | 15.93 | 19.54 | 3.26 | 20.02% | 15.93 | 19.54 | 503867 | 92355 | 21.05% |
| 2024-10-22 | 17.49 | 16.28 | -0.70 | -4.12% | 16.16 | 17.50 | 306299 | 50547 | 12.80% |
| 2024-10-21 | 15.62 | 16.98 | 1.46 | 9.41% | 15.60 | 17.06 | 374440 | 61522 | 15.65% |
| 2024-10-18 | 14.84 | 15.52 | 0.44 | 2.92% | 14.75 | 15.80 | 241734 | 37250 | 10.10% |
| 2024-10-17 | 15.00 | 15.08 | 0.11 | 0.73% | 15.00 | 15.54 | 170014 | 25973 | 7.10% |
| 2024-10-16 | 14.78 | 14.97 | -0.11 | -0.73% | 14.70 | 15.30 | 137724 | 20700 | 5.75% |
| 2024-10-15 | 15.05 | 15.08 | -0.20 | -1.31% | 14.81 | 15.70 | 223590 | 34032 | 9.34% |
| 2024-10-14 | 14.09 | 15.28 | 1.36 | 9.77% | 14.09 | 15.59 | 283472 | 42567 | 11.84% |
| 2024-10-11 | 15.00 | 13.92 | -1.08 | -7.20% | 13.66 | 15.00 | 187819 | 26670 | 7.85% |
| 2024-10-10 | 14.77 | 15.00 | 0.36 | 2.46% | 14.40 | 15.79 | 249809 | 37773 | 10.44% |
| 2024-10-09 | 16.30 | 14.64 | -3.01 | -17.05% | 14.34 | 16.33 | 325998 | 50975 | 13.62% |
| 2024-10-08 | 17.70 | 17.65 | 2.83 | 19.10% | 15.16 | 17.70 | 466124 | 77267 | 19.48% |
| 2024-09-30 | 13.52 | 14.82 | 1.80 | 13.82% | 13.00 | 14.99 | 392055 | 54651 | 16.38% |
| 2024-09-27 | 12.43 | 13.02 | 0.87 | 7.16% | 12.17 | 13.35 | 237027 | 30094 | 9.90% |
| 2024-09-26 | 11.68 | 12.15 | 0.40 | 3.40% | 11.60 | 12.16 | 129939 | 15467 | 5.43% |
| 2024-09-25 | 11.69 | 11.75 | 0.15 | 1.29% | 11.61 | 11.93 | 152969 | 18005 | 6.39% |
| 2024-09-24 | 11.22 | 11.60 | 0.46 | 4.13% | 11.16 | 11.64 | 149147 | 17049 | 6.23% |
| 2024-09-23 | 11.03 | 11.14 | 0.10 | 0.91% | 10.91 | 11.25 | 53298 | 5946 | 2.23% |
| 2024-09-20 | 11.15 | 11.04 | -0.09 | -0.81% | 10.93 | 11.18 | 46484 | 5118 | 1.94% |
| 2024-09-19 | 10.95 | 11.13 | 0.24 | 2.20% | 10.84 | 11.19 | 61177 | 6786 | 2.56% |
| 2024-09-18 | 11.08 | 10.89 | -0.16 | -1.45% | 10.68 | 11.12 | 56408 | 6117 | 2.36% |
| 2024-09-13 | 11.29 | 11.05 | -0.22 | -1.95% | 11.05 | 11.37 | 42174 | 4708 | 1.76% |
| 2024-09-12 | 11.27 | 11.27 | 0.02 | 0.18% | 11.25 | 11.43 | 55858 | 6339 | 2.33% |
| 2024-09-11 | 11.28 | 11.25 | -0.14 | -1.23% | 11.16 | 11.34 | 48750 | 5477 | 2.04% |
| 2024-09-10 | 11.21 | 11.39 | 0.18 | 1.61% | 11.10 | 11.47 | 69528 | 7842 | 2.91% |
| 2024-09-09 | 11.00 | 11.21 | 0.11 | 0.99% | 10.92 | 11.26 | 56355 | 6278 | 2.35% |
| 2024-09-06 | 11.33 | 11.10 | -0.32 | -2.80% | 11.10 | 11.51 | 76117 | 8581 | 3.18% |
| 2024-09-05 | 11.26 | 11.42 | 0.23 | 2.06% | 11.18 | 11.50 | 66650 | 7571 | 2.78% |
| 2024-09-04 | 11.34 | 11.19 | -0.16 | -1.41% | 11.17 | 11.38 | 64105 | 7209 | 2.68% |
| 2024-09-03 | 11.25 | 11.35 | 0.10 | 0.89% | 11.24 | 11.48 | 62828 | 7130 | 2.63% |
| 2024-09-02 | 11.66 | 11.25 | -0.47 | -4.01% | 11.22 | 11.73 | 95152 | 10907 | 3.98% |
| 2024-08-30 | 11.44 | 11.72 | 0.29 | 2.54% | 11.34 | 11.90 | 128302 | 15013 | 5.36% |
| 2024-08-29 | 11.17 | 11.43 | 0.21 | 1.87% | 11.04 | 11.54 | 91743 | 10417 | 3.83% |
| 2024-08-28 | 11.32 | 11.22 | -0.10 | -0.88% | 11.17 | 11.40 | 75629 | 8527 | 3.16% |
| 2024-08-27 | 11.66 | 11.32 | -0.38 | -3.25% | 11.27 | 11.66 | 66783 | 7606 | 2.79% |
| 2024-08-26 | 11.44 | 11.70 | 0.20 | 1.74% | 11.40 | 11.78 | 92368 | 10759 | 3.86% |
| 2024-08-23 | 11.91 | 11.50 | -0.32 | -2.71% | 11.43 | 11.91 | 88678 | 10248 | 3.71% |
| 2024-08-22 | 12.01 | 11.82 | -0.15 | -1.25% | 11.78 | 12.17 | 102629 | 12279 | 4.29% |
| 2024-08-21 | 11.95 | 11.97 | 0.00 | 0.00% | 11.81 | 12.12 | 69297 | 8312 | 2.90% |
| 2024-08-20 | 12.35 | 11.97 | -0.39 | -3.16% | 11.90 | 12.45 | 108746 | 13135 | 4.54% |
| 2024-08-19 | 12.40 | 12.36 | -0.04 | -0.32% | 12.23 | 12.51 | 118509 | 14642 | 4.95% |
| 2024-08-16 | 13.10 | 12.40 | -0.44 | -3.43% | 12.36 | 13.21 | 207012 | 26297 | 8.65% |
| 2024-08-15 | 12.80 | 12.84 | -0.05 | -0.39% | 12.50 | 12.94 | 131160 | 16740 | 5.48% |
| 2024-08-14 | 13.04 | 12.89 | -0.21 | -1.60% | 12.85 | 13.13 | 125718 | 16295 | 5.25% |
| 2024-08-13 | 12.99 | 13.10 | 0.17 | 1.31% | 12.79 | 13.12 | 156034 | 20254 | 6.52% |