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 | 20.44 | 20.99 | 0.32 | 1.55% | 20.14 | 21.56 | 141313 | 29568 | 7.42% |
| 2024-11-20 | 20.45 | 20.67 | 0.02 | 0.10% | 20.00 | 21.00 | 120596 | 24664 | 6.34% |
| 2024-11-19 | 19.45 | 20.65 | 1.40 | 7.27% | 18.65 | 20.71 | 161830 | 32161 | 8.50% |
| 2024-11-18 | 19.77 | 19.25 | -0.44 | -2.23% | 18.30 | 19.95 | 151805 | 28982 | 7.98% |
| 2024-11-15 | 20.70 | 19.69 | -1.09 | -5.25% | 19.60 | 20.81 | 122368 | 24683 | 6.43% |
| 2024-11-14 | 21.48 | 20.78 | -1.03 | -4.72% | 20.61 | 21.72 | 108710 | 22891 | 5.71% |
| 2024-11-13 | 22.66 | 21.81 | -0.84 | -3.71% | 21.15 | 22.83 | 173228 | 37599 | 9.10% |
| 2024-11-12 | 24.43 | 22.65 | -2.21 | -8.89% | 22.39 | 24.55 | 210320 | 48828 | 11.05% |
| 2024-11-11 | 24.37 | 24.86 | 0.93 | 3.89% | 23.50 | 25.29 | 249073 | 61283 | 13.09% |
| 2024-11-08 | 21.50 | 23.93 | 2.62 | 12.29% | 21.50 | 25.48 | 303834 | 72537 | 15.96% |
| 2024-11-07 | 19.59 | 21.31 | 1.48 | 7.46% | 19.31 | 21.50 | 297713 | 61521 | 15.64% |
| 2024-11-06 | 18.73 | 19.83 | 1.75 | 9.68% | 18.60 | 20.32 | 352939 | 68697 | 18.54% |
| 2024-11-05 | 16.25 | 18.08 | 1.84 | 11.33% | 16.11 | 18.25 | 246457 | 43304 | 12.95% |
| 2024-11-04 | 15.70 | 16.24 | 0.52 | 3.31% | 15.55 | 16.26 | 73041 | 11698 | 3.84% |
| 2024-11-01 | 16.81 | 15.72 | -1.25 | -7.37% | 15.65 | 16.88 | 140238 | 22541 | 7.37% |
| 2024-10-31 | 17.20 | 16.97 | -0.42 | -2.42% | 16.85 | 17.40 | 162705 | 27680 | 8.55% |
| 2024-10-30 | 17.34 | 17.39 | -0.12 | -0.69% | 16.92 | 18.11 | 117307 | 20382 | 6.16% |
| 2024-10-29 | 18.16 | 17.51 | -0.82 | -4.47% | 17.48 | 18.31 | 152180 | 26945 | 8.00% |
| 2024-10-28 | 17.34 | 18.33 | 1.15 | 6.69% | 17.31 | 19.66 | 246216 | 45253 | 12.94% |
| 2024-10-25 | 16.67 | 17.18 | 0.71 | 4.31% | 16.50 | 17.53 | 139160 | 23775 | 7.31% |
| 2024-10-24 | 16.97 | 16.47 | -0.74 | -4.30% | 16.44 | 17.00 | 94266 | 15651 | 4.95% |
| 2024-10-23 | 16.91 | 17.21 | 0.24 | 1.41% | 16.71 | 17.96 | 151486 | 26361 | 7.96% |
| 2024-10-22 | 17.43 | 16.97 | -0.66 | -3.74% | 16.75 | 17.57 | 145957 | 25093 | 7.67% |
| 2024-10-21 | 16.97 | 17.63 | 0.72 | 4.26% | 16.74 | 17.77 | 194867 | 33901 | 10.24% |
| 2024-10-18 | 15.85 | 16.91 | 0.93 | 5.82% | 15.52 | 17.28 | 208744 | 34395 | 10.97% |
| 2024-10-17 | 16.79 | 15.98 | 0.31 | 1.98% | 15.90 | 16.88 | 161540 | 26470 | 8.49% |
| 2024-10-16 | 15.12 | 15.67 | 0.12 | 0.77% | 15.12 | 15.92 | 87251 | 13657 | 4.58% |
| 2024-10-15 | 16.00 | 15.55 | -0.49 | -3.05% | 15.45 | 16.40 | 130009 | 20781 | 6.83% |
| 2024-10-14 | 15.00 | 16.04 | 1.04 | 6.93% | 14.95 | 16.08 | 137952 | 21403 | 7.25% |
| 2024-10-11 | 15.69 | 15.00 | -0.96 | -6.02% | 14.78 | 16.08 | 123133 | 18913 | 6.47% |
| 2024-10-10 | 16.85 | 15.96 | -0.62 | -3.74% | 15.91 | 17.58 | 156982 | 25874 | 8.25% |
| 2024-10-09 | 18.60 | 16.58 | -3.49 | -17.39% | 16.51 | 19.10 | 264308 | 46776 | 13.89% |
| 2024-10-08 | 20.60 | 20.07 | 2.82 | 16.35% | 17.68 | 20.60 | 339890 | 65256 | 17.86% |
| 2024-09-30 | 15.40 | 17.25 | 2.55 | 17.35% | 14.88 | 17.50 | 215728 | 34567 | 13.87% |
| 2024-09-27 | 13.89 | 14.70 | 0.95 | 6.91% | 13.80 | 14.78 | 135612 | 19383 | 8.72% |
| 2024-09-26 | 13.52 | 13.75 | 0.13 | 0.95% | 13.32 | 13.77 | 85644 | 11644 | 5.51% |
| 2024-09-25 | 13.56 | 13.62 | 0.08 | 0.59% | 13.48 | 13.91 | 104330 | 14298 | 6.71% |
| 2024-09-24 | 13.46 | 13.54 | 0.02 | 0.15% | 13.01 | 13.55 | 97952 | 13071 | 6.30% |
| 2024-09-23 | 13.45 | 13.52 | 0.26 | 1.96% | 13.27 | 13.97 | 124385 | 16902 | 8.00% |
| 2024-09-20 | 13.05 | 13.26 | 0.29 | 2.24% | 12.87 | 13.84 | 135237 | 18098 | 8.70% |
| 2024-09-19 | 12.23 | 12.97 | 0.87 | 7.19% | 12.14 | 13.07 | 87366 | 11065 | 5.62% |
| 2024-09-18 | 12.31 | 12.10 | -0.20 | -1.63% | 11.82 | 12.48 | 32933 | 3965 | 2.12% |
| 2024-09-13 | 12.39 | 12.30 | -0.29 | -2.30% | 12.27 | 12.66 | 40678 | 5041 | 2.62% |
| 2024-09-12 | 12.39 | 12.59 | 0.29 | 2.36% | 12.32 | 12.74 | 53999 | 6775 | 3.47% |
| 2024-09-11 | 12.26 | 12.30 | -0.10 | -0.81% | 12.14 | 12.43 | 31084 | 3804 | 2.00% |
| 2024-09-10 | 11.96 | 12.40 | 0.45 | 3.77% | 11.70 | 12.40 | 38337 | 4658 | 2.47% |
| 2024-09-09 | 11.89 | 11.95 | -0.08 | -0.67% | 11.72 | 12.14 | 25086 | 2995 | 1.61% |
| 2024-09-06 | 12.36 | 12.03 | -0.34 | -2.75% | 12.03 | 12.50 | 24982 | 3049 | 1.61% |
| 2024-09-05 | 12.20 | 12.37 | 0.20 | 1.64% | 12.20 | 12.53 | 37186 | 4613 | 2.39% |
| 2024-09-04 | 12.17 | 12.17 | -0.15 | -1.22% | 12.10 | 12.37 | 33372 | 4093 | 2.15% |
| 2024-09-03 | 11.97 | 12.32 | 0.30 | 2.50% | 11.85 | 12.33 | 49192 | 5951 | 3.16% |
| 2024-09-02 | 12.09 | 12.02 | -0.18 | -1.48% | 11.99 | 12.75 | 75586 | 9297 | 4.86% |
| 2024-08-30 | 11.57 | 12.20 | 0.65 | 5.63% | 11.57 | 12.40 | 59039 | 7170 | 3.80% |
| 2024-08-29 | 11.42 | 11.55 | 0.04 | 0.35% | 11.38 | 11.61 | 24494 | 2819 | 1.58% |
| 2024-08-28 | 11.44 | 11.51 | 0.01 | 0.09% | 11.22 | 11.60 | 22158 | 2524 | 1.43% |
| 2024-08-27 | 11.78 | 11.50 | -0.29 | -2.46% | 11.42 | 11.98 | 27780 | 3236 | 1.79% |
| 2024-08-26 | 11.65 | 11.79 | 0.03 | 0.26% | 11.58 | 11.98 | 30347 | 3581 | 1.95% |
| 2024-08-23 | 11.45 | 11.76 | 0.37 | 3.25% | 11.32 | 11.97 | 39858 | 4669 | 2.56% |
| 2024-08-22 | 11.75 | 11.39 | -0.43 | -3.64% | 11.30 | 11.99 | 23410 | 2724 | 1.51% |
| 2024-08-21 | 12.00 | 11.82 | -0.04 | -0.34% | 11.78 | 12.14 | 25222 | 3008 | 1.62% |
| 2024-08-20 | 12.18 | 11.86 | -0.30 | -2.47% | 11.78 | 12.20 | 25541 | 3038 | 1.64% |
| 2024-08-19 | 12.10 | 12.16 | 0.13 | 1.08% | 11.95 | 12.30 | 28609 | 3477 | 1.84% |
| 2024-08-16 | 12.04 | 12.03 | 0.11 | 0.92% | 11.92 | 12.16 | 24589 | 2962 | 1.58% |
| 2024-08-15 | 11.57 | 11.92 | 0.27 | 2.32% | 11.42 | 12.02 | 30341 | 3578 | 1.95% |
| 2024-08-14 | 11.55 | 11.65 | 0.11 | 0.95% | 11.47 | 11.77 | 19197 | 2233 | 1.23% |
| 2024-08-13 | 11.44 | 11.54 | 0.09 | 0.79% | 11.30 | 11.56 | 17284 | 1977 | 1.11% |