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 | 18.90 | 18.46 | -0.61 | -3.20% | 18.30 | 19.16 | 92130 | 17149 | 5.02% |
| 2024-11-20 | 18.33 | 19.07 | 0.48 | 2.58% | 18.20 | 19.22 | 122762 | 23125 | 6.69% |
| 2024-11-19 | 18.07 | 18.59 | -0.01 | -0.05% | 17.21 | 18.85 | 118341 | 21216 | 6.45% |
| 2024-11-18 | 21.09 | 18.60 | -2.58 | -12.18% | 18.04 | 21.28 | 196778 | 37927 | 10.72% |
| 2024-11-15 | 20.59 | 21.18 | 0.59 | 2.87% | 19.78 | 21.42 | 133670 | 27536 | 7.28% |
| 2024-11-14 | 21.47 | 20.59 | -1.00 | -4.63% | 20.35 | 22.18 | 95091 | 19990 | 5.18% |
| 2024-11-13 | 20.12 | 21.59 | 1.16 | 5.68% | 20.08 | 21.75 | 147423 | 31362 | 8.03% |
| 2024-11-12 | 20.68 | 20.43 | -0.65 | -3.08% | 19.79 | 20.81 | 150002 | 30390 | 8.17% |
| 2024-11-11 | 18.24 | 21.08 | 2.59 | 14.01% | 18.22 | 21.10 | 222806 | 43828 | 12.14% |
| 2024-11-08 | 18.18 | 18.49 | 0.38 | 2.10% | 17.93 | 18.68 | 159982 | 29412 | 8.71% |
| 2024-11-07 | 17.90 | 18.11 | 0.15 | 0.84% | 17.56 | 18.77 | 109478 | 19832 | 5.96% |
| 2024-11-06 | 18.61 | 17.96 | -0.64 | -3.44% | 17.46 | 18.80 | 114159 | 20807 | 6.22% |
| 2024-11-05 | 18.15 | 18.60 | 0.75 | 4.20% | 17.83 | 19.10 | 137411 | 25396 | 7.48% |
| 2024-11-04 | 17.05 | 17.85 | 0.56 | 3.24% | 16.83 | 18.00 | 91646 | 16027 | 4.99% |
| 2024-11-01 | 18.40 | 17.29 | -0.95 | -5.21% | 17.20 | 18.96 | 172864 | 31117 | 9.42% |
| 2024-10-31 | 16.25 | 18.24 | 1.46 | 8.70% | 15.90 | 18.60 | 196883 | 34162 | 10.72% |
| 2024-10-30 | 16.70 | 16.78 | -0.07 | -0.42% | 16.09 | 16.78 | 99123 | 16238 | 5.40% |
| 2024-10-29 | 17.15 | 16.85 | -0.42 | -2.43% | 16.77 | 17.64 | 107009 | 18368 | 5.83% |
| 2024-10-28 | 17.49 | 17.27 | -0.47 | -2.65% | 17.00 | 17.83 | 105325 | 18219 | 5.74% |
| 2024-10-25 | 17.24 | 17.74 | 0.58 | 3.38% | 16.60 | 18.08 | 144411 | 25077 | 7.87% |
| 2024-10-24 | 16.85 | 17.16 | 0.46 | 2.75% | 16.51 | 17.88 | 153221 | 26500 | 8.35% |
| 2024-10-23 | 17.69 | 16.70 | -1.00 | -5.65% | 16.53 | 17.69 | 149620 | 25575 | 8.15% |
| 2024-10-22 | 16.12 | 17.70 | 1.63 | 10.14% | 15.58 | 17.98 | 224318 | 38261 | 12.22% |
| 2024-10-21 | 15.68 | 16.07 | 0.61 | 3.95% | 15.49 | 16.50 | 203001 | 32394 | 11.06% |
| 2024-10-18 | 14.41 | 15.46 | 0.99 | 6.84% | 14.13 | 15.73 | 190609 | 28805 | 10.38% |
| 2024-10-17 | 13.61 | 14.47 | 1.05 | 7.82% | 13.49 | 15.05 | 192105 | 27691 | 10.46% |
| 2024-10-16 | 13.38 | 13.42 | -0.08 | -0.59% | 13.04 | 13.51 | 84362 | 11191 | 4.59% |
| 2024-10-15 | 13.84 | 13.50 | -0.45 | -3.23% | 13.49 | 14.10 | 93576 | 12874 | 5.10% |
| 2024-10-14 | 12.88 | 13.95 | 1.20 | 9.41% | 12.68 | 14.50 | 146876 | 19888 | 8.00% |
| 2024-10-11 | 13.51 | 12.75 | -1.10 | -7.94% | 12.68 | 13.80 | 129277 | 16873 | 7.04% |
| 2024-10-10 | 14.08 | 13.85 | 0.19 | 1.39% | 13.31 | 14.23 | 169550 | 23465 | 9.23% |
| 2024-10-09 | 14.80 | 13.66 | -2.18 | -13.76% | 13.65 | 15.14 | 202330 | 29451 | 11.02% |
| 2024-10-08 | 16.99 | 15.84 | 1.24 | 8.49% | 14.42 | 16.99 | 275478 | 42636 | 15.00% |
| 2024-09-30 | 13.45 | 14.60 | 1.68 | 13.00% | 12.89 | 14.68 | 197690 | 27388 | 10.77% |
| 2024-09-27 | 12.50 | 12.92 | 0.50 | 4.03% | 12.44 | 13.30 | 99900 | 12801 | 5.44% |
| 2024-09-26 | 11.95 | 12.42 | 0.65 | 5.52% | 11.69 | 12.58 | 77761 | 9476 | 4.24% |
| 2024-09-25 | 11.60 | 11.77 | 0.22 | 1.90% | 11.50 | 12.05 | 42250 | 4999 | 2.30% |
| 2024-09-24 | 11.19 | 11.55 | 0.44 | 3.96% | 11.11 | 11.76 | 43420 | 4975 | 2.36% |
| 2024-09-23 | 11.25 | 11.11 | -0.09 | -0.80% | 11.00 | 11.26 | 19951 | 2223 | 1.09% |
| 2024-09-20 | 11.20 | 11.20 | 0.02 | 0.18% | 11.00 | 11.30 | 22479 | 2510 | 1.22% |
| 2024-09-19 | 11.11 | 11.18 | 0.06 | 0.54% | 11.11 | 11.44 | 36366 | 4094 | 1.98% |
| 2024-09-18 | 11.51 | 11.12 | -0.44 | -3.81% | 10.93 | 11.67 | 46082 | 5151 | 2.51% |
| 2024-09-13 | 12.16 | 11.56 | -0.48 | -3.99% | 11.56 | 12.16 | 42818 | 5020 | 2.33% |
| 2024-09-12 | 12.15 | 12.04 | -0.11 | -0.91% | 11.96 | 12.46 | 38756 | 4723 | 2.11% |
| 2024-09-11 | 12.13 | 12.15 | 0.02 | 0.16% | 11.91 | 12.30 | 30964 | 3743 | 1.69% |
| 2024-09-10 | 11.98 | 12.13 | 0.31 | 2.62% | 11.55 | 12.24 | 46884 | 5564 | 2.55% |
| 2024-09-09 | 12.00 | 11.82 | -0.53 | -4.29% | 11.47 | 12.05 | 57048 | 6692 | 3.11% |
| 2024-09-06 | 12.86 | 12.35 | -0.51 | -3.97% | 12.29 | 12.93 | 46994 | 5882 | 2.56% |
| 2024-09-05 | 12.99 | 12.86 | -0.11 | -0.85% | 12.76 | 13.15 | 34274 | 4427 | 1.87% |
| 2024-09-04 | 13.17 | 12.97 | -0.29 | -2.19% | 12.85 | 13.34 | 56078 | 7302 | 3.05% |
| 2024-09-03 | 12.92 | 13.26 | 0.34 | 2.63% | 12.90 | 13.40 | 67969 | 8987 | 3.70% |
| 2024-09-02 | 12.82 | 12.92 | 0.11 | 0.86% | 12.73 | 13.18 | 62185 | 8075 | 3.39% |
| 2024-08-30 | 12.14 | 12.81 | 0.44 | 3.56% | 12.14 | 13.20 | 86150 | 10972 | 4.69% |
| 2024-08-29 | 12.29 | 12.37 | 0.12 | 0.98% | 12.02 | 12.50 | 66369 | 8175 | 3.61% |
| 2024-08-28 | 12.86 | 12.25 | -0.85 | -6.49% | 12.20 | 12.91 | 91678 | 11408 | 4.99% |
| 2024-08-27 | 13.92 | 13.10 | -0.90 | -6.43% | 12.65 | 13.92 | 143925 | 19164 | 7.84% |
| 2024-08-26 | 13.27 | 14.00 | 0.62 | 4.63% | 13.16 | 14.50 | 164816 | 22942 | 8.98% |
| 2024-08-23 | 13.10 | 13.38 | 0.28 | 2.14% | 12.89 | 13.50 | 58974 | 7810 | 3.21% |
| 2024-08-22 | 12.73 | 13.10 | 0.46 | 3.64% | 12.65 | 13.54 | 86506 | 11394 | 4.71% |
| 2024-08-21 | 12.60 | 12.64 | -0.01 | -0.08% | 12.38 | 12.80 | 37946 | 4784 | 2.07% |
| 2024-08-20 | 13.05 | 12.65 | -0.30 | -2.32% | 12.53 | 13.05 | 38378 | 4876 | 2.09% |
| 2024-08-19 | 13.40 | 12.95 | -0.58 | -4.29% | 12.91 | 13.54 | 70726 | 9237 | 3.85% |
| 2024-08-16 | 13.40 | 13.53 | 0.07 | 0.52% | 13.32 | 13.63 | 54298 | 7318 | 2.96% |
| 2024-08-15 | 12.60 | 13.46 | 0.68 | 5.32% | 12.57 | 13.50 | 113112 | 14813 | 6.16% |
| 2024-08-14 | 12.22 | 12.78 | 0.48 | 3.90% | 12.22 | 12.92 | 118861 | 15057 | 6.47% |
| 2024-08-13 | 12.06 | 12.30 | 0.15 | 1.23% | 12.04 | 12.36 | 31903 | 3897 | 1.74% |