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 | 19.54 | 19.09 | -0.80 | -4.02% | 18.88 | 19.55 | 195659 | 37573 | 6.01% |
| 2024-11-20 | 18.90 | 19.89 | 0.74 | 3.86% | 18.77 | 20.49 | 226996 | 45073 | 6.98% |
| 2024-11-19 | 18.08 | 19.15 | 1.00 | 5.51% | 17.80 | 19.76 | 220675 | 41469 | 6.78% |
| 2024-11-18 | 21.14 | 18.15 | -2.88 | -13.69% | 17.51 | 21.28 | 306096 | 57977 | 9.41% |
| 2024-11-15 | 20.63 | 21.03 | 1.09 | 5.47% | 20.13 | 21.33 | 401045 | 83492 | 12.33% |
| 2024-11-14 | 19.91 | 19.94 | 0.03 | 0.15% | 19.66 | 20.48 | 180676 | 36224 | 5.55% |
| 2024-11-13 | 19.76 | 19.91 | 0.16 | 0.81% | 19.42 | 20.09 | 105213 | 20824 | 3.23% |
| 2024-11-12 | 20.55 | 19.75 | -0.52 | -2.57% | 19.56 | 20.57 | 146116 | 29246 | 4.49% |
| 2024-11-11 | 19.29 | 20.27 | 0.77 | 3.95% | 19.29 | 20.27 | 159924 | 31967 | 4.91% |
| 2024-11-08 | 19.92 | 19.50 | -0.09 | -0.46% | 19.43 | 20.40 | 181435 | 36209 | 5.58% |
| 2024-11-07 | 18.93 | 19.59 | 0.47 | 2.46% | 18.79 | 19.59 | 123185 | 23698 | 3.79% |
| 2024-11-06 | 19.44 | 19.12 | -0.12 | -0.62% | 18.91 | 19.50 | 138394 | 26602 | 4.25% |
| 2024-11-05 | 18.19 | 19.24 | 1.15 | 6.36% | 18.09 | 19.35 | 152668 | 28877 | 4.69% |
| 2024-11-04 | 17.47 | 18.09 | 0.61 | 3.49% | 17.40 | 18.26 | 90155 | 16183 | 2.77% |
| 2024-11-01 | 18.80 | 17.48 | -1.47 | -7.76% | 17.44 | 18.90 | 155586 | 27897 | 4.78% |
| 2024-10-31 | 18.44 | 18.95 | 0.41 | 2.21% | 18.12 | 19.09 | 143357 | 26866 | 4.41% |
| 2024-10-30 | 18.91 | 18.54 | -0.48 | -2.52% | 18.10 | 18.97 | 170638 | 31628 | 5.24% |
| 2024-10-29 | 19.31 | 19.02 | -0.24 | -1.25% | 18.95 | 19.55 | 129282 | 24887 | 3.97% |
| 2024-10-28 | 18.96 | 19.26 | 0.30 | 1.58% | 18.85 | 19.43 | 103249 | 19763 | 3.17% |
| 2024-10-25 | 19.15 | 18.96 | -0.14 | -0.73% | 18.85 | 19.43 | 123779 | 23598 | 3.80% |
| 2024-10-24 | 19.00 | 19.10 | -0.16 | -0.83% | 18.86 | 19.30 | 94254 | 17925 | 2.90% |
| 2024-10-23 | 19.70 | 19.26 | -0.28 | -1.43% | 19.20 | 19.98 | 152349 | 29923 | 4.68% |
| 2024-10-22 | 20.13 | 19.54 | -0.71 | -3.51% | 19.05 | 20.25 | 203602 | 39965 | 6.26% |
| 2024-10-21 | 20.35 | 20.25 | -0.10 | -0.49% | 19.92 | 20.86 | 253427 | 51600 | 7.79% |
| 2024-10-18 | 19.75 | 20.35 | 0.37 | 1.85% | 19.30 | 21.52 | 288283 | 58056 | 8.86% |
| 2024-10-17 | 19.28 | 19.98 | 0.89 | 4.66% | 19.12 | 20.35 | 269832 | 53544 | 8.29% |
| 2024-10-16 | 18.42 | 19.09 | 0.37 | 1.98% | 18.22 | 19.34 | 124773 | 23656 | 3.83% |
| 2024-10-15 | 19.66 | 18.72 | -1.19 | -5.98% | 18.71 | 20.31 | 208047 | 40686 | 6.39% |
| 2024-10-14 | 18.44 | 19.91 | 1.65 | 9.04% | 17.72 | 19.98 | 197611 | 37166 | 6.07% |
| 2024-10-11 | 19.36 | 18.26 | -1.34 | -6.84% | 17.96 | 19.71 | 209893 | 38976 | 6.45% |
| 2024-10-10 | 20.37 | 19.60 | -0.77 | -3.78% | 19.30 | 20.99 | 222723 | 44851 | 6.84% |
| 2024-10-09 | 21.06 | 20.37 | -1.77 | -7.99% | 19.43 | 23.50 | 346702 | 73425 | 10.66% |
| 2024-10-08 | 22.14 | 22.14 | 3.69 | 20.00% | 19.65 | 22.14 | 347383 | 74056 | 10.68% |
| 2024-09-30 | 16.76 | 18.45 | 3.06 | 19.88% | 16.13 | 18.45 | 319323 | 55295 | 9.81% |
| 2024-09-27 | 14.31 | 15.39 | 1.18 | 8.30% | 14.30 | 15.40 | 200219 | 29734 | 6.15% |
| 2024-09-26 | 13.89 | 14.21 | 0.31 | 2.23% | 13.64 | 14.23 | 146046 | 20396 | 4.49% |
| 2024-09-25 | 13.80 | 13.90 | 0.21 | 1.53% | 13.67 | 14.15 | 204976 | 28512 | 6.30% |
| 2024-09-24 | 13.29 | 13.69 | 0.37 | 2.78% | 12.95 | 13.69 | 201227 | 26906 | 6.18% |
| 2024-09-23 | 13.37 | 13.32 | 0.12 | 0.91% | 13.15 | 13.58 | 155954 | 20851 | 4.79% |
| 2024-09-20 | 12.97 | 13.20 | 0.27 | 2.09% | 12.96 | 13.36 | 155128 | 20382 | 4.77% |
| 2024-09-19 | 12.65 | 12.93 | 0.50 | 4.02% | 12.42 | 12.98 | 111652 | 14287 | 3.43% |
| 2024-09-18 | 12.58 | 12.43 | -0.14 | -1.11% | 12.18 | 12.75 | 77901 | 9657 | 2.39% |
| 2024-09-13 | 12.88 | 12.57 | -0.31 | -2.41% | 12.56 | 12.94 | 83226 | 10573 | 2.56% |
| 2024-09-12 | 12.74 | 12.88 | 0.13 | 1.02% | 12.74 | 13.19 | 104960 | 13594 | 3.23% |
| 2024-09-11 | 12.82 | 12.75 | -0.13 | -1.01% | 12.65 | 12.92 | 70396 | 8982 | 2.16% |
| 2024-09-10 | 12.41 | 12.88 | 0.39 | 3.12% | 12.15 | 12.95 | 112909 | 14253 | 3.47% |
| 2024-09-09 | 12.40 | 12.49 | -0.05 | -0.40% | 12.32 | 12.58 | 72234 | 8998 | 2.22% |
| 2024-09-06 | 12.78 | 12.54 | -0.36 | -2.79% | 12.50 | 12.87 | 121326 | 15341 | 3.73% |
| 2024-09-05 | 13.06 | 12.90 | -0.15 | -1.15% | 12.78 | 13.15 | 167718 | 21673 | 5.15% |
| 2024-09-04 | 13.33 | 13.05 | 0.01 | 0.08% | 12.91 | 13.62 | 303574 | 40068 | 9.33% |
| 2024-09-03 | 12.18 | 13.04 | 0.88 | 7.24% | 12.18 | 13.04 | 208632 | 26536 | 6.41% |
| 2024-09-02 | 12.60 | 12.16 | -0.51 | -4.03% | 12.14 | 12.77 | 119215 | 14802 | 3.66% |
| 2024-08-30 | 12.05 | 12.67 | 0.39 | 3.18% | 12.03 | 12.87 | 145262 | 18338 | 4.46% |
| 2024-08-29 | 11.96 | 12.28 | 0.33 | 2.76% | 11.80 | 12.37 | 101743 | 12385 | 3.13% |
| 2024-08-28 | 11.91 | 11.95 | -0.07 | -0.58% | 11.52 | 12.04 | 99697 | 11786 | 3.06% |
| 2024-08-27 | 12.32 | 12.02 | -0.43 | -3.45% | 11.94 | 12.45 | 164657 | 19989 | 5.06% |
| 2024-08-26 | 11.89 | 12.45 | 0.69 | 5.87% | 11.62 | 13.18 | 194899 | 24011 | 5.99% |
| 2024-08-23 | 11.56 | 11.76 | 0.23 | 1.99% | 11.48 | 11.83 | 53485 | 6246 | 1.64% |
| 2024-08-22 | 11.67 | 11.53 | -0.19 | -1.62% | 11.47 | 11.96 | 46466 | 5429 | 1.43% |
| 2024-08-21 | 11.63 | 11.72 | 0.06 | 0.51% | 11.52 | 11.87 | 40841 | 4803 | 1.26% |
| 2024-08-20 | 12.02 | 11.66 | -0.44 | -3.64% | 11.63 | 12.08 | 55017 | 6496 | 1.69% |
| 2024-08-19 | 11.96 | 12.10 | 0.16 | 1.34% | 11.96 | 12.35 | 59433 | 7214 | 1.83% |
| 2024-08-16 | 12.13 | 11.94 | -0.18 | -1.49% | 11.94 | 12.23 | 54798 | 6615 | 1.68% |
| 2024-08-15 | 11.81 | 12.12 | 0.27 | 2.28% | 11.72 | 12.31 | 57437 | 6942 | 1.77% |