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 | 18.68 | 18.89 | 0.00 | 0.00% | 18.50 | 19.45 | 256646 | 48538 | 10.73% |
| 2024-11-20 | 18.00 | 18.89 | 0.54 | 2.94% | 18.00 | 19.30 | 355161 | 67243 | 14.85% |
| 2024-11-19 | 17.00 | 18.35 | 1.35 | 7.94% | 17.00 | 18.37 | 319450 | 56980 | 13.36% |
| 2024-11-18 | 17.65 | 17.00 | -0.50 | -2.86% | 16.68 | 18.29 | 207868 | 36473 | 8.69% |
| 2024-11-15 | 18.01 | 17.50 | -0.51 | -2.83% | 17.50 | 18.51 | 188881 | 34019 | 7.90% |
| 2024-11-14 | 18.70 | 18.01 | -0.77 | -4.10% | 17.99 | 18.96 | 179518 | 32936 | 7.51% |
| 2024-11-13 | 18.50 | 18.78 | -0.08 | -0.42% | 17.93 | 18.82 | 234412 | 43149 | 9.80% |
| 2024-11-12 | 19.73 | 18.86 | -1.07 | -5.37% | 18.51 | 19.97 | 373345 | 71816 | 15.62% |
| 2024-11-11 | 18.02 | 19.93 | 1.51 | 8.20% | 18.02 | 20.81 | 478133 | 93130 | 20.00% |
| 2024-11-08 | 18.36 | 18.42 | 0.24 | 1.32% | 18.25 | 19.35 | 360416 | 67423 | 15.07% |
| 2024-11-07 | 18.23 | 18.18 | -0.42 | -2.26% | 17.72 | 18.92 | 409448 | 74407 | 17.13% |
| 2024-11-06 | 18.65 | 18.60 | -0.12 | -0.64% | 18.40 | 19.68 | 553335 | 105680 | 23.14% |
| 2024-11-05 | 18.00 | 18.72 | 0.02 | 0.11% | 17.59 | 19.69 | 635863 | 117338 | 26.60% |
| 2024-11-04 | 16.69 | 18.70 | 2.51 | 15.50% | 16.69 | 19.00 | 589525 | 106401 | 24.66% |
| 2024-11-01 | 16.74 | 16.19 | -0.77 | -4.54% | 16.09 | 17.50 | 348050 | 58516 | 14.56% |
| 2024-10-31 | 16.62 | 16.96 | 0.12 | 0.71% | 16.35 | 17.08 | 295507 | 49598 | 12.36% |
| 2024-10-30 | 16.10 | 16.84 | 0.55 | 3.38% | 16.00 | 17.63 | 331984 | 56186 | 13.89% |
| 2024-10-29 | 16.77 | 16.29 | -0.07 | -0.43% | 16.26 | 17.03 | 306400 | 51059 | 12.82% |
| 2024-10-28 | 16.47 | 16.36 | -0.07 | -0.43% | 16.17 | 16.62 | 160446 | 26152 | 6.71% |
| 2024-10-25 | 16.22 | 16.43 | 0.43 | 2.69% | 16.02 | 16.75 | 187581 | 30710 | 7.85% |
| 2024-10-24 | 16.09 | 16.00 | -0.35 | -2.14% | 15.90 | 16.42 | 156710 | 25209 | 6.55% |
| 2024-10-23 | 16.48 | 16.35 | -0.41 | -2.45% | 16.21 | 17.09 | 310004 | 51580 | 12.97% |
| 2024-10-22 | 16.44 | 16.76 | 0.22 | 1.33% | 16.31 | 17.34 | 397270 | 67040 | 16.62% |
| 2024-10-21 | 15.96 | 16.54 | 0.61 | 3.83% | 15.82 | 17.15 | 355498 | 58581 | 14.87% |
| 2024-10-18 | 14.95 | 15.93 | 0.85 | 5.64% | 14.82 | 16.30 | 337821 | 53128 | 14.13% |
| 2024-10-17 | 15.34 | 15.08 | -0.16 | -1.05% | 14.99 | 15.72 | 247715 | 37982 | 10.36% |
| 2024-10-16 | 15.15 | 15.24 | -0.32 | -2.06% | 15.04 | 16.33 | 338117 | 52687 | 14.14% |
| 2024-10-15 | 14.50 | 15.56 | 0.88 | 5.99% | 14.32 | 16.63 | 460968 | 72116 | 19.28% |
| 2024-10-14 | 14.36 | 14.68 | 0.30 | 2.09% | 13.91 | 14.71 | 193100 | 27726 | 8.08% |
| 2024-10-11 | 14.81 | 14.38 | -0.71 | -4.71% | 14.06 | 15.15 | 191459 | 27685 | 8.01% |
| 2024-10-10 | 15.83 | 15.09 | -0.37 | -2.39% | 15.08 | 16.40 | 253717 | 39663 | 10.61% |
| 2024-10-09 | 16.36 | 15.46 | -1.98 | -11.35% | 15.35 | 16.74 | 309037 | 49882 | 12.93% |
| 2024-10-08 | 18.05 | 17.44 | 2.34 | 15.50% | 15.59 | 18.05 | 422864 | 71509 | 17.69% |
| 2024-09-30 | 13.67 | 15.10 | 2.02 | 15.44% | 13.39 | 15.23 | 369952 | 52892 | 15.47% |
| 2024-09-27 | 12.54 | 13.08 | 0.70 | 5.65% | 12.45 | 13.33 | 258735 | 33218 | 10.82% |
| 2024-09-26 | 11.68 | 12.38 | 0.59 | 5.00% | 11.65 | 12.39 | 265679 | 32243 | 11.11% |
| 2024-09-25 | 11.65 | 11.79 | 0.05 | 0.43% | 11.60 | 12.22 | 242758 | 29007 | 10.15% |
| 2024-09-24 | 11.60 | 11.74 | -0.38 | -3.14% | 10.81 | 11.75 | 389220 | 44085 | 16.28% |
| 2024-09-23 | 12.11 | 12.12 | -0.05 | -0.41% | 12.02 | 12.23 | 61442 | 7462 | 2.57% |
| 2024-09-20 | 12.28 | 12.17 | -0.14 | -1.14% | 12.06 | 12.38 | 72448 | 8828 | 3.03% |
| 2024-09-19 | 12.27 | 12.31 | 0.09 | 0.74% | 12.06 | 12.56 | 100512 | 12395 | 4.20% |
| 2024-09-18 | 12.18 | 12.22 | 0.03 | 0.25% | 11.85 | 12.27 | 70161 | 8461 | 2.93% |
| 2024-09-13 | 12.45 | 12.19 | -0.25 | -2.01% | 12.19 | 12.54 | 61371 | 7551 | 2.57% |
| 2024-09-12 | 12.70 | 12.44 | -0.22 | -1.74% | 12.42 | 12.78 | 64154 | 8085 | 2.68% |
| 2024-09-11 | 12.77 | 12.66 | -0.12 | -0.94% | 12.58 | 12.82 | 50877 | 6446 | 2.13% |
| 2024-09-10 | 12.60 | 12.78 | 0.12 | 0.95% | 12.41 | 12.88 | 72394 | 9134 | 3.03% |
| 2024-09-09 | 12.61 | 12.66 | -0.07 | -0.55% | 12.50 | 12.82 | 66533 | 8414 | 2.78% |
| 2024-09-06 | 13.10 | 12.73 | -0.38 | -2.90% | 12.70 | 13.16 | 100326 | 12922 | 4.20% |
| 2024-09-05 | 12.92 | 13.11 | 0.16 | 1.24% | 12.92 | 13.33 | 120896 | 15911 | 5.06% |
| 2024-09-04 | 12.88 | 12.95 | -0.03 | -0.23% | 12.79 | 13.14 | 95646 | 12404 | 4.00% |
| 2024-09-03 | 12.81 | 12.98 | 0.19 | 1.49% | 12.79 | 13.30 | 120894 | 15758 | 5.06% |
| 2024-09-02 | 13.07 | 12.79 | -0.33 | -2.52% | 12.76 | 13.24 | 102264 | 13293 | 4.28% |
| 2024-08-30 | 12.89 | 13.12 | 0.12 | 0.92% | 12.85 | 13.33 | 186759 | 24537 | 7.81% |
| 2024-08-29 | 12.19 | 13.00 | 0.69 | 5.61% | 12.13 | 13.28 | 236798 | 30408 | 9.90% |
| 2024-08-28 | 12.00 | 12.31 | 0.25 | 2.07% | 11.95 | 12.54 | 122678 | 15090 | 5.13% |
| 2024-08-27 | 12.26 | 12.06 | -0.35 | -2.82% | 11.99 | 12.60 | 114249 | 13894 | 4.78% |
| 2024-08-26 | 12.37 | 12.41 | 0.06 | 0.49% | 12.32 | 13.05 | 123524 | 15441 | 5.17% |
| 2024-08-23 | 12.43 | 12.35 | -0.48 | -3.74% | 12.25 | 12.77 | 193240 | 24023 | 8.08% |
| 2024-08-22 | 13.73 | 12.83 | -1.17 | -8.36% | 12.82 | 13.87 | 313752 | 41763 | 13.12% |
| 2024-08-21 | 13.18 | 14.00 | 0.64 | 4.79% | 13.04 | 14.67 | 453108 | 62759 | 18.95% |
| 2024-08-20 | 13.00 | 13.36 | 0.20 | 1.52% | 12.78 | 13.36 | 161594 | 20990 | 6.76% |
| 2024-08-19 | 13.40 | 13.16 | -0.19 | -1.42% | 13.10 | 13.67 | 171600 | 22925 | 7.18% |
| 2024-08-16 | 13.14 | 13.35 | 0.14 | 1.06% | 13.12 | 13.46 | 156727 | 20864 | 6.56% |
| 2024-08-15 | 12.86 | 13.21 | 0.25 | 1.93% | 12.81 | 13.38 | 155851 | 20519 | 6.52% |
| 2024-08-14 | 12.86 | 12.96 | 0.03 | 0.23% | 12.77 | 13.16 | 101463 | 13142 | 4.24% |
| 2024-08-13 | 12.77 | 12.93 | 0.18 | 1.41% | 12.66 | 13.07 | 91680 | 11794 | 3.83% |