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 | 18.08 | 17.98 | -0.14 | -0.77% | 17.69 | 18.28 | 133662 | 24067 | 4.29% |
| 2024-11-20 | 18.06 | 18.12 | -0.07 | -0.38% | 17.88 | 18.30 | 167010 | 30209 | 5.36% |
| 2024-11-19 | 17.61 | 18.19 | 0.70 | 4.00% | 17.50 | 18.21 | 169700 | 30386 | 5.45% |
| 2024-11-18 | 18.19 | 17.49 | -0.65 | -3.58% | 17.23 | 18.38 | 190043 | 33584 | 6.10% |
| 2024-11-15 | 18.29 | 18.14 | -0.27 | -1.47% | 17.78 | 19.00 | 269263 | 49211 | 8.64% |
| 2024-11-14 | 19.30 | 18.41 | -0.93 | -4.81% | 18.30 | 19.39 | 194325 | 36521 | 6.24% |
| 2024-11-13 | 19.35 | 19.34 | -0.18 | -0.92% | 18.80 | 19.73 | 200525 | 38392 | 6.44% |
| 2024-11-12 | 20.30 | 19.52 | -0.86 | -4.22% | 19.18 | 20.36 | 300086 | 59263 | 9.63% |
| 2024-11-11 | 19.60 | 20.38 | 0.68 | 3.45% | 19.06 | 20.59 | 369606 | 73763 | 11.86% |
| 2024-11-08 | 19.52 | 19.70 | 0.20 | 1.03% | 19.39 | 20.49 | 378283 | 75601 | 12.14% |
| 2024-11-07 | 19.55 | 19.50 | -0.68 | -3.37% | 18.94 | 19.85 | 403362 | 77817 | 12.95% |
| 2024-11-06 | 20.92 | 20.18 | -0.68 | -3.26% | 19.99 | 21.30 | 447191 | 92013 | 14.35% |
| 2024-11-05 | 19.70 | 20.86 | 0.80 | 3.99% | 19.70 | 21.98 | 527628 | 110915 | 16.94% |
| 2024-11-04 | 19.93 | 20.06 | 0.16 | 0.80% | 19.56 | 21.08 | 493690 | 99921 | 15.85% |
| 2024-11-01 | 18.36 | 19.90 | 1.54 | 8.39% | 17.88 | 21.50 | 684092 | 134163 | 21.96% |
| 2024-10-31 | 17.59 | 18.36 | 0.92 | 5.28% | 17.28 | 18.66 | 418959 | 76457 | 13.45% |
| 2024-10-30 | 17.85 | 17.44 | -0.39 | -2.19% | 17.21 | 18.13 | 261010 | 45911 | 8.38% |
| 2024-10-29 | 17.60 | 17.83 | 0.43 | 2.47% | 17.60 | 18.40 | 383365 | 68950 | 12.31% |
| 2024-10-28 | 17.48 | 17.40 | -0.16 | -0.91% | 16.92 | 17.48 | 273903 | 47200 | 8.79% |
| 2024-10-25 | 17.51 | 17.56 | 0.06 | 0.34% | 17.41 | 17.87 | 266526 | 47092 | 8.56% |
| 2024-10-24 | 17.89 | 17.50 | -0.38 | -2.13% | 17.30 | 17.94 | 226928 | 39717 | 7.28% |
| 2024-10-23 | 18.06 | 17.88 | -0.66 | -3.56% | 17.77 | 18.54 | 355852 | 64306 | 11.42% |
| 2024-10-22 | 19.27 | 18.54 | -0.63 | -3.29% | 18.10 | 19.43 | 456405 | 84294 | 14.65% |
| 2024-10-21 | 17.88 | 19.17 | 1.37 | 7.70% | 17.60 | 19.37 | 602789 | 112315 | 19.35% |
| 2024-10-18 | 17.11 | 17.80 | 0.22 | 1.25% | 16.71 | 18.50 | 610611 | 106438 | 19.60% |
| 2024-10-17 | 16.33 | 17.58 | 1.23 | 7.52% | 16.33 | 19.00 | 632686 | 112509 | 20.31% |
| 2024-10-16 | 16.29 | 16.35 | -0.44 | -2.62% | 16.16 | 17.28 | 395322 | 65751 | 12.69% |
| 2024-10-15 | 16.30 | 16.79 | 0.83 | 5.20% | 16.00 | 17.37 | 554083 | 92802 | 17.79% |
| 2024-10-14 | 15.27 | 15.96 | 0.81 | 5.35% | 15.16 | 16.17 | 338727 | 53131 | 10.87% |
| 2024-10-11 | 16.29 | 15.15 | -1.15 | -7.06% | 14.91 | 16.29 | 338808 | 52099 | 10.88% |
| 2024-10-10 | 15.53 | 16.30 | 1.04 | 6.82% | 15.33 | 16.90 | 468110 | 75679 | 15.03% |
| 2024-10-09 | 17.00 | 15.26 | -2.87 | -15.83% | 15.25 | 17.05 | 459361 | 74579 | 14.75% |
| 2024-10-08 | 18.46 | 18.13 | 2.75 | 17.88% | 16.22 | 18.46 | 561866 | 98386 | 18.04% |
| 2024-09-30 | 13.99 | 15.38 | 2.03 | 15.21% | 13.71 | 15.44 | 441455 | 64953 | 14.17% |
| 2024-09-27 | 12.63 | 13.35 | 0.90 | 7.23% | 12.63 | 13.54 | 235845 | 30840 | 7.57% |
| 2024-09-26 | 12.11 | 12.45 | 0.35 | 2.89% | 12.03 | 12.46 | 136024 | 16718 | 4.37% |
| 2024-09-25 | 11.97 | 12.10 | 0.26 | 2.20% | 11.97 | 12.46 | 171082 | 20930 | 5.49% |
| 2024-09-24 | 11.44 | 11.84 | 0.43 | 3.77% | 11.33 | 11.85 | 114695 | 13324 | 3.68% |
| 2024-09-23 | 11.48 | 11.41 | -0.06 | -0.52% | 11.31 | 11.58 | 61407 | 7042 | 1.97% |
| 2024-09-20 | 11.60 | 11.47 | -0.15 | -1.29% | 11.37 | 11.64 | 68361 | 7843 | 2.19% |
| 2024-09-19 | 11.30 | 11.62 | 0.38 | 3.38% | 11.26 | 11.65 | 102160 | 11764 | 3.28% |
| 2024-09-18 | 11.25 | 11.24 | 0.03 | 0.27% | 11.11 | 11.40 | 66729 | 7504 | 2.14% |
| 2024-09-13 | 11.40 | 11.21 | -0.85 | -7.05% | 11.13 | 11.46 | 179025 | 20246 | 5.75% |
| 2024-09-12 | 12.09 | 12.06 | -0.04 | -0.33% | 12.05 | 12.30 | 63441 | 7711 | 2.04% |
| 2024-09-11 | 12.04 | 12.10 | -0.03 | -0.25% | 12.00 | 12.17 | 51325 | 6207 | 1.65% |
| 2024-09-10 | 12.08 | 12.13 | 0.05 | 0.41% | 11.79 | 12.19 | 79779 | 9578 | 2.56% |
| 2024-09-09 | 12.05 | 12.08 | 0.02 | 0.17% | 11.91 | 12.12 | 64014 | 7699 | 2.05% |
| 2024-09-06 | 12.31 | 12.06 | -0.31 | -2.51% | 12.03 | 12.38 | 82942 | 10098 | 2.66% |
| 2024-09-05 | 12.29 | 12.37 | 0.11 | 0.90% | 12.22 | 12.49 | 76817 | 9483 | 2.47% |
| 2024-09-04 | 12.19 | 12.26 | -0.07 | -0.57% | 12.10 | 12.45 | 78257 | 9598 | 2.51% |
| 2024-09-03 | 12.18 | 12.33 | 0.14 | 1.15% | 12.15 | 12.39 | 84934 | 10425 | 2.73% |
| 2024-09-02 | 12.68 | 12.19 | -0.59 | -4.62% | 12.18 | 12.80 | 122361 | 15274 | 3.93% |
| 2024-08-30 | 12.29 | 12.78 | 0.47 | 3.82% | 12.18 | 12.95 | 171348 | 21752 | 5.50% |
| 2024-08-29 | 11.99 | 12.31 | 0.27 | 2.24% | 11.93 | 12.44 | 106955 | 13098 | 3.43% |
| 2024-08-28 | 12.00 | 12.04 | 0.02 | 0.17% | 11.91 | 12.20 | 87762 | 10599 | 2.82% |
| 2024-08-27 | 12.48 | 12.02 | -0.66 | -5.21% | 11.99 | 12.49 | 153469 | 18627 | 4.93% |
| 2024-08-26 | 12.49 | 12.68 | 0.24 | 1.93% | 12.44 | 12.69 | 93529 | 11748 | 3.00% |
| 2024-08-23 | 12.50 | 12.44 | -0.12 | -0.96% | 12.17 | 12.70 | 116772 | 14465 | 3.75% |
| 2024-08-22 | 12.63 | 12.56 | -0.13 | -1.02% | 12.46 | 12.79 | 88647 | 11174 | 2.85% |
| 2024-08-21 | 12.38 | 12.69 | 0.24 | 1.93% | 12.32 | 12.83 | 124910 | 15719 | 4.01% |
| 2024-08-20 | 12.72 | 12.45 | -0.27 | -2.12% | 12.38 | 12.78 | 113054 | 14129 | 3.63% |
| 2024-08-19 | 12.76 | 12.72 | -0.15 | -1.17% | 12.65 | 12.99 | 106429 | 13632 | 3.42% |
| 2024-08-16 | 13.10 | 12.87 | -0.21 | -1.61% | 12.85 | 13.24 | 122305 | 15963 | 3.93% |
| 2024-08-15 | 12.83 | 13.08 | 0.08 | 0.62% | 12.73 | 13.26 | 132308 | 17243 | 4.25% |
| 2024-08-14 | 13.18 | 13.00 | -0.25 | -1.89% | 12.99 | 13.34 | 109984 | 14455 | 3.53% |
| 2024-08-13 | 13.06 | 13.25 | 0.16 | 1.22% | 12.96 | 13.27 | 105468 | 13832 | 3.39% |