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 | 19.05 | 18.63 | -0.42 | -2.20% | 18.59 | 19.57 | 216493 | 41298 | 2.33% |
| 2024-11-21 | 19.66 | 19.05 | -0.74 | -3.74% | 18.81 | 19.88 | 293500 | 56405 | 3.15% |
| 2024-11-20 | 19.50 | 19.79 | 0.08 | 0.41% | 19.35 | 19.91 | 279568 | 55003 | 3.00% |
| 2024-11-19 | 18.35 | 19.71 | 1.41 | 7.70% | 18.35 | 19.72 | 381491 | 73410 | 4.10% |
| 2024-11-18 | 18.02 | 18.30 | 0.41 | 2.29% | 17.93 | 18.92 | 295437 | 54217 | 3.17% |
| 2024-11-15 | 18.32 | 17.89 | -0.61 | -3.30% | 17.89 | 18.68 | 273478 | 49787 | 2.94% |
| 2024-11-14 | 20.00 | 18.50 | -1.19 | -6.04% | 18.38 | 20.18 | 402235 | 76748 | 4.32% |
| 2024-11-13 | 19.08 | 19.69 | 0.88 | 4.68% | 18.77 | 19.75 | 371097 | 71794 | 3.99% |
| 2024-11-12 | 18.63 | 18.81 | 0.15 | 0.80% | 18.13 | 19.08 | 380200 | 70699 | 4.09% |
| 2024-11-11 | 18.44 | 18.66 | 0.31 | 1.69% | 18.29 | 19.09 | 444254 | 83191 | 4.77% |
| 2024-11-08 | 17.76 | 18.35 | 0.85 | 4.86% | 17.76 | 18.88 | 417663 | 76668 | 4.49% |
| 2024-11-07 | 17.20 | 17.50 | 0.26 | 1.51% | 16.99 | 17.55 | 281680 | 48725 | 3.03% |
| 2024-11-06 | 16.96 | 17.24 | 0.34 | 2.01% | 16.76 | 17.74 | 388648 | 67378 | 4.18% |
| 2024-11-05 | 15.91 | 16.90 | 0.59 | 3.62% | 15.90 | 16.98 | 472080 | 78867 | 5.07% |
| 2024-11-04 | 14.75 | 16.31 | 1.46 | 9.83% | 14.72 | 16.34 | 577704 | 92474 | 6.21% |
| 2024-11-01 | 15.19 | 14.85 | -0.34 | -2.24% | 14.69 | 15.58 | 250918 | 37875 | 2.70% |
| 2024-10-31 | 14.51 | 15.19 | 0.42 | 2.84% | 14.47 | 15.29 | 265289 | 39622 | 2.85% |
| 2024-10-30 | 14.85 | 14.77 | -0.09 | -0.61% | 14.60 | 15.12 | 218468 | 32483 | 2.35% |
| 2024-10-29 | 15.56 | 14.86 | -0.85 | -5.41% | 14.83 | 15.70 | 378323 | 57323 | 4.07% |
| 2024-10-28 | 15.62 | 15.71 | 0.11 | 0.71% | 15.50 | 15.92 | 302335 | 47391 | 3.25% |
| 2024-10-25 | 15.41 | 15.60 | 0.42 | 2.77% | 15.13 | 15.88 | 369471 | 57435 | 3.97% |
| 2024-10-24 | 15.11 | 15.18 | 0.10 | 0.66% | 15.03 | 15.62 | 355783 | 54561 | 3.82% |
| 2024-10-23 | 15.46 | 15.08 | -0.27 | -1.76% | 14.92 | 15.53 | 374753 | 56899 | 4.03% |
| 2024-10-22 | 14.32 | 15.35 | 0.82 | 5.64% | 14.32 | 15.66 | 519506 | 78968 | 5.58% |
| 2024-10-21 | 14.12 | 14.53 | 0.48 | 3.42% | 14.12 | 14.87 | 517185 | 75299 | 5.56% |
| 2024-10-18 | 13.72 | 14.05 | -0.31 | -2.16% | 13.29 | 14.79 | 649150 | 89916 | 6.98% |
| 2024-10-17 | 15.15 | 14.36 | -1.59 | -9.97% | 14.36 | 15.29 | 595305 | 86491 | 6.40% |
| 2024-10-16 | 15.18 | 15.95 | 1.45 | 10.00% | 15.00 | 15.95 | 893029 | 140565 | 9.60% |
| 2024-10-15 | 14.20 | 14.50 | 0.65 | 4.69% | 14.12 | 15.07 | 459053 | 67123 | 4.93% |
| 2024-10-14 | 12.94 | 13.85 | 1.13 | 8.88% | 12.60 | 13.97 | 314242 | 41780 | 3.38% |
| 2024-10-11 | 13.02 | 12.72 | -0.40 | -3.05% | 12.54 | 13.14 | 196160 | 25157 | 2.11% |
| 2024-10-10 | 13.83 | 13.12 | -0.49 | -3.60% | 13.05 | 14.07 | 299701 | 40362 | 3.22% |
| 2024-10-09 | 14.11 | 13.61 | -0.49 | -3.48% | 13.45 | 14.70 | 417170 | 58715 | 4.48% |
| 2024-10-08 | 14.10 | 14.10 | 1.28 | 9.98% | 13.59 | 14.10 | 370388 | 51805 | 3.98% |
| 2024-09-30 | 12.40 | 12.82 | 1.17 | 10.04% | 12.10 | 12.82 | 285831 | 36073 | 3.07% |
| 2024-09-27 | 11.13 | 11.65 | 0.82 | 7.57% | 11.09 | 11.66 | 154594 | 17516 | 1.66% |
| 2024-09-26 | 10.30 | 10.83 | 0.65 | 6.39% | 10.30 | 10.84 | 182369 | 19345 | 1.96% |
| 2024-09-25 | 10.24 | 10.18 | -0.01 | -0.10% | 10.16 | 10.60 | 131329 | 13659 | 1.41% |
| 2024-09-24 | 9.96 | 10.19 | 0.29 | 2.93% | 9.83 | 10.23 | 108969 | 10974 | 1.17% |
| 2024-09-23 | 9.69 | 9.90 | 0.29 | 3.02% | 9.53 | 10.05 | 105344 | 10351 | 1.13% |
| 2024-09-20 | 9.62 | 9.61 | 0.00 | 0.00% | 9.49 | 9.68 | 55749 | 5339 | 0.60% |
| 2024-09-19 | 9.42 | 9.61 | 0.20 | 2.13% | 9.35 | 9.73 | 87760 | 8389 | 0.94% |
| 2024-09-18 | 9.38 | 9.41 | 0.14 | 1.51% | 9.22 | 9.48 | 57588 | 5391 | 0.62% |
| 2024-09-13 | 9.38 | 9.27 | -0.12 | -1.28% | 9.27 | 9.47 | 42320 | 3954 | 0.45% |
| 2024-09-12 | 9.52 | 9.39 | -0.13 | -1.37% | 9.38 | 9.68 | 71223 | 6795 | 0.77% |
| 2024-09-11 | 9.35 | 9.52 | 0.12 | 1.28% | 9.28 | 9.67 | 89167 | 8452 | 0.96% |
| 2024-09-10 | 9.33 | 9.40 | 0.08 | 0.86% | 9.14 | 9.45 | 72139 | 6701 | 0.78% |
| 2024-09-09 | 9.37 | 9.32 | -0.05 | -0.53% | 9.28 | 9.50 | 41527 | 3893 | 0.45% |
| 2024-09-06 | 9.54 | 9.37 | -0.17 | -1.78% | 9.35 | 9.57 | 44676 | 4209 | 0.48% |
| 2024-09-05 | 9.43 | 9.54 | 0.20 | 2.14% | 9.36 | 9.60 | 57314 | 5446 | 0.62% |
| 2024-09-04 | 9.48 | 9.34 | -0.21 | -2.20% | 9.26 | 9.62 | 92580 | 8738 | 0.99% |
| 2024-09-03 | 9.53 | 9.55 | 0.05 | 0.53% | 9.46 | 9.68 | 53975 | 5159 | 0.58% |
| 2024-09-02 | 10.05 | 9.50 | -0.52 | -5.19% | 9.50 | 10.06 | 88467 | 8607 | 0.95% |
| 2024-08-30 | 9.49 | 10.02 | 0.49 | 5.14% | 9.47 | 10.22 | 115289 | 11519 | 1.24% |
| 2024-08-29 | 9.53 | 9.53 | -0.10 | -1.04% | 9.45 | 9.67 | 65834 | 6300 | 0.71% |
| 2024-08-28 | 9.49 | 9.63 | 0.09 | 0.94% | 9.47 | 9.70 | 39230 | 3766 | 0.42% |
| 2024-08-27 | 9.99 | 9.54 | -0.41 | -4.12% | 9.48 | 10.01 | 63943 | 6144 | 0.69% |
| 2024-08-26 | 9.76 | 9.95 | 0.19 | 1.95% | 9.73 | 10.08 | 46985 | 4677 | 0.50% |
| 2024-08-23 | 9.74 | 9.76 | 0.01 | 0.10% | 9.62 | 9.82 | 38167 | 3710 | 0.41% |
| 2024-08-22 | 9.88 | 9.75 | -0.10 | -1.02% | 9.72 | 10.00 | 41472 | 4070 | 0.45% |
| 2024-08-21 | 9.78 | 9.90 | 0.02 | 0.20% | 9.77 | 10.08 | 48195 | 4807 | 0.52% |
| 2024-08-20 | 10.17 | 9.88 | -0.29 | -2.85% | 9.86 | 10.20 | 76927 | 7680 | 0.83% |
| 2024-08-19 | 10.57 | 10.17 | -0.12 | -1.17% | 10.16 | 10.58 | 81397 | 8373 | 0.87% |
| 2024-08-16 | 10.74 | 10.29 | -0.22 | -2.09% | 10.29 | 10.75 | 59339 | 6206 | 0.64% |
| 2024-08-15 | 10.26 | 10.51 | 0.34 | 3.34% | 10.14 | 10.83 | 117692 | 12405 | 1.26% |