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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 18.80 | 17.95 | -1.18 | -6.17% | 17.87 | 19.59 | 189140 | 35550 | 14.22% |
| 2024-11-21 | 18.62 | 19.13 | 0.56 | 3.02% | 18.16 | 19.45 | 204582 | 38458 | 15.38% |
| 2024-11-20 | 18.26 | 18.57 | 0.20 | 1.09% | 18.09 | 18.87 | 145416 | 26953 | 10.93% |
| 2024-11-19 | 17.88 | 18.37 | 0.76 | 4.32% | 17.37 | 18.37 | 126644 | 22570 | 9.52% |
| 2024-11-18 | 18.80 | 17.61 | -1.30 | -6.87% | 17.20 | 19.20 | 175578 | 31286 | 13.20% |
| 2024-11-15 | 19.83 | 18.91 | -1.01 | -5.07% | 18.87 | 20.53 | 258551 | 51136 | 19.43% |
| 2024-11-14 | 21.02 | 19.92 | -1.39 | -6.52% | 19.80 | 21.25 | 258539 | 52741 | 19.43% |
| 2024-11-13 | 22.83 | 21.31 | -1.74 | -7.55% | 20.89 | 22.83 | 426304 | 92080 | 32.04% |
| 2024-11-12 | 19.70 | 23.05 | 3.84 | 19.99% | 19.50 | 23.05 | 210833 | 47121 | 15.85% |
| 2024-11-11 | 18.10 | 19.21 | 1.11 | 6.13% | 17.97 | 19.21 | 179795 | 33679 | 13.51% |
| 2024-11-08 | 18.67 | 18.10 | -0.49 | -2.64% | 17.97 | 18.88 | 168792 | 30851 | 12.69% |
| 2024-11-07 | 17.62 | 18.59 | 0.96 | 5.45% | 17.27 | 18.77 | 230425 | 42338 | 17.32% |
| 2024-11-06 | 17.23 | 17.63 | 0.60 | 3.52% | 17.23 | 18.35 | 188862 | 33623 | 14.20% |
| 2024-11-05 | 16.17 | 17.03 | 0.83 | 5.12% | 16.02 | 17.06 | 116007 | 19483 | 8.72% |
| 2024-11-04 | 16.00 | 16.20 | 0.56 | 3.58% | 15.60 | 16.35 | 94300 | 15155 | 7.09% |
| 2024-11-01 | 17.46 | 15.64 | -2.02 | -11.44% | 15.57 | 17.55 | 194272 | 31629 | 14.60% |
| 2024-10-31 | 16.85 | 17.66 | 0.86 | 5.12% | 16.61 | 18.18 | 203360 | 35727 | 15.29% |
| 2024-10-30 | 16.70 | 16.80 | -0.11 | -0.65% | 16.34 | 16.88 | 103659 | 17224 | 7.79% |
| 2024-10-29 | 17.49 | 16.91 | -0.66 | -3.76% | 16.88 | 17.65 | 146357 | 25111 | 11.00% |
| 2024-10-28 | 16.51 | 17.57 | 1.08 | 6.55% | 16.51 | 17.60 | 167324 | 28881 | 12.58% |
| 2024-10-25 | 16.78 | 16.49 | 0.19 | 1.17% | 16.42 | 16.99 | 101547 | 16860 | 7.63% |
| 2024-10-24 | 16.14 | 16.30 | 0.01 | 0.06% | 15.98 | 16.46 | 67122 | 10860 | 5.05% |
| 2024-10-23 | 16.61 | 16.29 | -0.32 | -1.93% | 16.23 | 16.91 | 95551 | 15845 | 7.18% |
| 2024-10-22 | 17.36 | 16.61 | -0.84 | -4.81% | 16.28 | 17.36 | 132680 | 22203 | 9.97% |
| 2024-10-21 | 16.98 | 17.45 | 0.55 | 3.25% | 16.90 | 17.70 | 154552 | 26780 | 11.62% |
| 2024-10-18 | 16.32 | 16.90 | 0.40 | 2.42% | 16.23 | 17.37 | 131700 | 22168 | 9.90% |
| 2024-10-17 | 16.60 | 16.50 | 0.20 | 1.23% | 16.45 | 16.89 | 105411 | 17570 | 7.92% |
| 2024-10-16 | 15.99 | 16.30 | -0.06 | -0.37% | 15.90 | 16.65 | 93689 | 15275 | 7.04% |
| 2024-10-15 | 16.50 | 16.36 | -0.30 | -1.80% | 16.10 | 17.26 | 146132 | 24565 | 10.98% |
| 2024-10-14 | 16.01 | 16.66 | 0.83 | 5.24% | 15.42 | 16.69 | 138168 | 22274 | 10.39% |
| 2024-10-11 | 16.60 | 15.83 | -0.96 | -5.72% | 15.47 | 16.98 | 131345 | 21214 | 9.87% |
| 2024-10-10 | 17.65 | 16.79 | -0.27 | -1.58% | 16.60 | 17.99 | 157330 | 26945 | 11.83% |
| 2024-10-09 | 18.70 | 17.06 | -2.74 | -13.84% | 17.00 | 19.29 | 269733 | 48837 | 20.27% |
| 2024-10-08 | 19.80 | 19.80 | 3.30 | 20.00% | 18.19 | 19.80 | 332330 | 64046 | 24.98% |
| 2024-09-30 | 14.70 | 16.50 | 2.57 | 18.45% | 14.16 | 16.60 | 296538 | 45278 | 22.29% |
| 2024-09-27 | 13.10 | 13.93 | 1.04 | 8.07% | 12.90 | 14.43 | 222891 | 30331 | 16.75% |
| 2024-09-26 | 12.78 | 12.89 | 0.05 | 0.39% | 12.56 | 12.95 | 144275 | 18451 | 10.84% |
| 2024-09-25 | 12.66 | 12.84 | 0.06 | 0.47% | 12.63 | 13.19 | 195898 | 25236 | 14.72% |
| 2024-09-24 | 12.20 | 12.78 | 0.54 | 4.41% | 11.96 | 12.81 | 154592 | 19245 | 11.62% |
| 2024-09-23 | 12.08 | 12.24 | 0.19 | 1.58% | 11.86 | 12.29 | 88771 | 10770 | 6.67% |
| 2024-09-20 | 11.86 | 12.05 | 0.18 | 1.52% | 11.80 | 12.18 | 101996 | 12261 | 7.67% |
| 2024-09-19 | 11.40 | 11.87 | 0.57 | 5.04% | 11.25 | 11.95 | 105456 | 12333 | 7.93% |
| 2024-09-18 | 11.26 | 11.30 | -0.02 | -0.18% | 10.91 | 11.40 | 67742 | 7549 | 5.09% |
| 2024-09-13 | 11.69 | 11.32 | -0.42 | -3.58% | 11.27 | 11.77 | 90074 | 10303 | 6.77% |
| 2024-09-12 | 11.80 | 11.74 | -0.10 | -0.84% | 11.68 | 12.02 | 88962 | 10534 | 6.69% |
| 2024-09-11 | 11.90 | 11.84 | -0.18 | -1.50% | 11.68 | 12.07 | 88014 | 10398 | 6.62% |
| 2024-09-10 | 12.20 | 12.02 | -0.05 | -0.41% | 11.68 | 12.35 | 109249 | 12940 | 8.21% |
| 2024-09-09 | 12.48 | 12.07 | -0.57 | -4.51% | 11.84 | 12.53 | 169619 | 20616 | 12.75% |
| 2024-09-06 | 12.12 | 12.64 | 0.16 | 1.28% | 12.12 | 13.66 | 279569 | 35948 | 21.01% |
| 2024-09-05 | 11.56 | 12.48 | 1.12 | 9.86% | 11.56 | 13.03 | 234012 | 28969 | 17.59% |
| 2024-09-04 | 11.45 | 11.36 | -0.19 | -1.65% | 11.30 | 11.55 | 44176 | 5035 | 3.32% |
| 2024-09-03 | 11.45 | 11.55 | 0.14 | 1.23% | 11.25 | 11.62 | 61300 | 7022 | 4.61% |
| 2024-09-02 | 11.50 | 11.41 | -0.15 | -1.30% | 11.35 | 11.64 | 56784 | 6524 | 4.27% |
| 2024-08-30 | 11.19 | 11.56 | 0.34 | 3.03% | 11.15 | 11.73 | 74942 | 8670 | 5.63% |
| 2024-08-29 | 11.05 | 11.22 | 0.17 | 1.54% | 10.88 | 11.25 | 46257 | 5135 | 3.48% |
| 2024-08-28 | 10.91 | 11.05 | -0.11 | -0.99% | 10.83 | 11.19 | 45709 | 5036 | 3.44% |
| 2024-08-27 | 11.28 | 11.16 | -0.23 | -2.02% | 11.05 | 11.49 | 62746 | 7032 | 4.72% |
| 2024-08-26 | 11.06 | 11.39 | 0.60 | 5.56% | 11.01 | 11.57 | 105656 | 11989 | 7.94% |
| 2024-08-23 | 10.60 | 10.79 | 0.10 | 0.94% | 10.48 | 10.99 | 48509 | 5226 | 3.73% |
| 2024-08-22 | 11.12 | 10.69 | -0.37 | -3.35% | 10.63 | 11.22 | 47864 | 5193 | 3.68% |
| 2024-08-21 | 11.00 | 11.06 | -0.05 | -0.45% | 10.91 | 11.31 | 42370 | 4705 | 3.26% |
| 2024-08-20 | 11.23 | 11.11 | -0.32 | -2.80% | 11.01 | 11.38 | 58801 | 6557 | 4.52% |
| 2024-08-19 | 11.48 | 11.43 | 0.09 | 0.79% | 11.21 | 11.68 | 71967 | 8287 | 5.53% |
| 2024-08-16 | 11.44 | 11.34 | -0.07 | -0.61% | 11.28 | 11.70 | 65550 | 7545 | 5.04% |
| 2024-08-15 | 11.09 | 11.41 | 0.27 | 2.42% | 10.91 | 11.54 | 70527 | 7968 | 5.42% |