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 | 20.72 | 20.40 | -0.58 | -2.76% | 19.92 | 21.00 | 135440 | 27734 | 8.80% |
| 2024-11-20 | 18.92 | 20.98 | 1.98 | 10.42% | 18.51 | 21.30 | 211167 | 42563 | 13.71% |
| 2024-11-19 | 18.28 | 19.00 | 1.08 | 6.03% | 17.99 | 19.00 | 83238 | 15413 | 5.41% |
| 2024-11-18 | 19.00 | 17.92 | -0.99 | -5.24% | 17.60 | 19.05 | 99174 | 17940 | 6.44% |
| 2024-11-15 | 19.00 | 18.91 | -0.25 | -1.30% | 18.70 | 19.70 | 116790 | 22321 | 7.58% |
| 2024-11-14 | 19.81 | 19.16 | -0.79 | -3.96% | 19.12 | 20.24 | 122987 | 23974 | 7.99% |
| 2024-11-13 | 19.85 | 19.95 | 0.04 | 0.20% | 19.22 | 20.51 | 158347 | 31325 | 10.28% |
| 2024-11-12 | 20.71 | 19.91 | -0.31 | -1.53% | 19.69 | 21.49 | 228037 | 46871 | 14.81% |
| 2024-11-11 | 19.51 | 20.22 | 0.71 | 3.64% | 19.29 | 21.22 | 350390 | 70769 | 22.76% |
| 2024-11-08 | 17.25 | 19.51 | 2.52 | 14.83% | 17.25 | 20.08 | 348868 | 65152 | 22.66% |
| 2024-11-07 | 16.38 | 16.99 | 0.33 | 1.98% | 16.15 | 17.00 | 102496 | 17044 | 6.66% |
| 2024-11-06 | 17.00 | 16.66 | -0.17 | -1.01% | 16.48 | 17.53 | 129766 | 22050 | 8.43% |
| 2024-11-05 | 16.08 | 16.83 | 0.82 | 5.12% | 16.03 | 16.85 | 109053 | 18087 | 7.08% |
| 2024-11-04 | 15.50 | 16.01 | 0.21 | 1.33% | 15.50 | 16.05 | 76019 | 12072 | 4.94% |
| 2024-11-01 | 16.88 | 15.80 | -1.28 | -7.49% | 15.78 | 16.99 | 135674 | 22083 | 8.81% |
| 2024-10-31 | 17.89 | 17.08 | -0.42 | -2.40% | 17.04 | 17.92 | 191494 | 33029 | 12.44% |
| 2024-10-30 | 16.90 | 17.50 | 0.85 | 5.11% | 16.32 | 17.50 | 195733 | 33231 | 12.71% |
| 2024-10-29 | 16.73 | 16.65 | -0.05 | -0.30% | 16.29 | 16.97 | 94095 | 15583 | 6.11% |
| 2024-10-28 | 16.39 | 16.70 | 0.28 | 1.71% | 16.01 | 16.73 | 95842 | 15710 | 6.22% |
| 2024-10-25 | 16.08 | 16.42 | 0.49 | 3.08% | 15.92 | 16.48 | 80797 | 13130 | 5.25% |
| 2024-10-24 | 16.10 | 15.93 | -0.25 | -1.55% | 15.62 | 16.10 | 55587 | 8823 | 3.61% |
| 2024-10-23 | 16.25 | 16.18 | -0.32 | -1.94% | 16.02 | 16.58 | 80677 | 13151 | 5.24% |
| 2024-10-22 | 16.50 | 16.50 | 0.08 | 0.49% | 15.99 | 16.80 | 102889 | 16945 | 6.68% |
| 2024-10-21 | 15.86 | 16.42 | 0.41 | 2.56% | 15.81 | 16.80 | 125247 | 20578 | 8.13% |
| 2024-10-18 | 15.10 | 16.01 | 0.87 | 5.75% | 15.01 | 16.44 | 134863 | 21290 | 8.76% |
| 2024-10-17 | 15.00 | 15.14 | 0.24 | 1.61% | 14.96 | 15.48 | 83887 | 12822 | 5.45% |
| 2024-10-16 | 14.82 | 14.90 | -0.17 | -1.13% | 14.73 | 15.22 | 61151 | 9138 | 3.97% |
| 2024-10-15 | 15.34 | 15.07 | -0.33 | -2.14% | 15.03 | 15.75 | 79391 | 12236 | 5.16% |
| 2024-10-14 | 14.86 | 15.40 | 0.57 | 3.84% | 14.49 | 15.40 | 78618 | 11803 | 5.11% |
| 2024-10-11 | 15.73 | 14.83 | -0.90 | -5.72% | 14.54 | 15.73 | 97659 | 14644 | 6.34% |
| 2024-10-10 | 16.00 | 15.73 | 0.08 | 0.51% | 15.47 | 16.49 | 116022 | 18514 | 7.53% |
| 2024-10-09 | 18.00 | 15.65 | -3.65 | -18.91% | 15.55 | 18.00 | 213150 | 35940 | 13.84% |
| 2024-10-08 | 18.99 | 19.30 | 2.79 | 16.90% | 17.38 | 19.50 | 224803 | 41799 | 14.60% |
| 2024-09-30 | 14.70 | 16.51 | 2.23 | 15.62% | 14.66 | 16.63 | 184005 | 28615 | 11.95% |
| 2024-09-27 | 13.80 | 14.28 | 0.69 | 5.08% | 13.68 | 14.60 | 151542 | 21359 | 9.84% |
| 2024-09-26 | 13.48 | 13.59 | 0.10 | 0.74% | 13.20 | 13.60 | 124676 | 16712 | 8.10% |
| 2024-09-25 | 13.62 | 13.49 | -0.19 | -1.39% | 13.46 | 14.18 | 191453 | 26248 | 12.43% |
| 2024-09-24 | 13.10 | 13.68 | 0.61 | 4.67% | 12.94 | 13.84 | 162580 | 22106 | 10.56% |
| 2024-09-23 | 13.29 | 13.07 | -0.23 | -1.73% | 12.90 | 13.30 | 79758 | 10431 | 5.18% |
| 2024-09-20 | 12.62 | 13.30 | 0.59 | 4.64% | 12.56 | 13.40 | 134064 | 17487 | 8.71% |
| 2024-09-19 | 12.02 | 12.71 | 0.74 | 6.18% | 11.95 | 12.96 | 77785 | 9715 | 5.05% |
| 2024-09-18 | 12.25 | 11.97 | -0.31 | -2.52% | 11.79 | 12.28 | 40493 | 4851 | 2.63% |
| 2024-09-13 | 12.66 | 12.28 | -0.32 | -2.54% | 12.27 | 12.72 | 42371 | 5280 | 2.75% |
| 2024-09-12 | 12.90 | 12.60 | -0.36 | -2.78% | 12.57 | 13.06 | 45639 | 5822 | 2.96% |
| 2024-09-11 | 13.20 | 12.96 | -0.30 | -2.26% | 12.90 | 13.21 | 44485 | 5792 | 2.89% |
| 2024-09-10 | 12.84 | 13.26 | 0.36 | 2.79% | 12.51 | 13.36 | 57564 | 7475 | 3.74% |
| 2024-09-09 | 12.79 | 12.90 | 0.02 | 0.16% | 12.65 | 13.00 | 36695 | 4718 | 2.38% |
| 2024-09-06 | 13.28 | 12.88 | -0.40 | -3.01% | 12.86 | 13.30 | 49317 | 6422 | 3.20% |
| 2024-09-05 | 13.27 | 13.28 | 0.04 | 0.30% | 13.10 | 13.38 | 53917 | 7138 | 3.50% |
| 2024-09-04 | 13.28 | 13.24 | -0.28 | -2.07% | 13.00 | 13.42 | 72560 | 9570 | 4.71% |
| 2024-09-03 | 13.21 | 13.52 | 0.35 | 2.66% | 13.10 | 13.65 | 98721 | 13298 | 6.41% |
| 2024-09-02 | 13.51 | 13.17 | -0.54 | -3.94% | 13.17 | 13.68 | 104524 | 13952 | 6.79% |
| 2024-08-30 | 13.31 | 13.71 | 0.23 | 1.71% | 13.31 | 13.79 | 176193 | 24035 | 11.44% |
| 2024-08-29 | 12.97 | 13.48 | 0.82 | 6.48% | 12.97 | 13.88 | 158299 | 21060 | 10.28% |
| 2024-08-28 | 12.10 | 12.66 | 0.41 | 3.35% | 11.89 | 12.66 | 77268 | 9527 | 5.66% |
| 2024-08-27 | 13.05 | 12.25 | -0.92 | -6.99% | 12.20 | 13.20 | 110106 | 13792 | 8.07% |
| 2024-08-26 | 12.18 | 13.17 | 0.99 | 8.13% | 12.11 | 13.80 | 125904 | 16351 | 9.23% |
| 2024-08-23 | 12.10 | 12.18 | 0.03 | 0.25% | 11.83 | 12.28 | 30842 | 3723 | 2.26% |
| 2024-08-22 | 12.38 | 12.15 | -0.27 | -2.17% | 12.10 | 12.56 | 35583 | 4366 | 2.61% |
| 2024-08-21 | 12.38 | 12.42 | 0.10 | 0.81% | 12.21 | 12.67 | 38203 | 4781 | 2.80% |
| 2024-08-20 | 12.34 | 12.32 | -0.01 | -0.08% | 12.21 | 12.65 | 47079 | 5835 | 3.45% |
| 2024-08-19 | 13.08 | 12.33 | -0.82 | -6.24% | 12.29 | 13.10 | 67652 | 8501 | 4.96% |
| 2024-08-16 | 12.97 | 13.15 | 0.39 | 3.06% | 12.83 | 13.55 | 99569 | 13120 | 7.30% |
| 2024-08-15 | 12.38 | 12.76 | 0.07 | 0.55% | 12.29 | 12.93 | 92770 | 11726 | 6.80% |
| 2024-08-14 | 11.97 | 12.69 | 0.73 | 6.10% | 11.89 | 12.91 | 98012 | 12155 | 7.18% |
| 2024-08-13 | 11.59 | 11.96 | 0.38 | 3.28% | 11.55 | 12.48 | 57858 | 6922 | 4.24% |