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 | 18.99 | 20.50 | 1.71 | 9.10% | 18.79 | 20.65 | 569799 | 113163 | 7.07% |
| 2024-11-20 | 17.56 | 18.79 | 1.18 | 6.70% | 17.28 | 19.30 | 405216 | 75147 | 5.02% |
| 2024-11-19 | 17.50 | 17.61 | 0.02 | 0.11% | 17.03 | 17.94 | 205727 | 35949 | 2.55% |
| 2024-11-18 | 18.17 | 17.59 | -0.59 | -3.25% | 17.44 | 18.75 | 263375 | 47449 | 3.27% |
| 2024-11-15 | 18.83 | 18.18 | -0.94 | -4.92% | 18.11 | 19.00 | 320597 | 59108 | 3.98% |
| 2024-11-14 | 19.55 | 19.12 | -0.70 | -3.53% | 19.03 | 20.40 | 496715 | 97411 | 6.16% |
| 2024-11-13 | 18.36 | 19.82 | 1.80 | 9.99% | 18.20 | 19.82 | 552797 | 105576 | 6.85% |
| 2024-11-12 | 18.70 | 18.02 | -0.88 | -4.66% | 17.83 | 19.19 | 409913 | 75498 | 5.08% |
| 2024-11-11 | 19.80 | 18.90 | -0.87 | -4.40% | 18.20 | 19.80 | 464548 | 86985 | 5.76% |
| 2024-11-08 | 19.05 | 19.77 | -0.23 | -1.15% | 19.05 | 20.99 | 613889 | 123347 | 7.61% |
| 2024-11-07 | 20.80 | 20.00 | -0.85 | -4.08% | 18.81 | 22.30 | 821156 | 165985 | 10.18% |
| 2024-11-06 | 20.00 | 20.85 | 1.90 | 10.03% | 20.00 | 20.85 | 328105 | 67916 | 4.07% |
| 2024-11-05 | 18.30 | 18.95 | 1.25 | 7.06% | 17.61 | 19.28 | 615331 | 113820 | 7.63% |
| 2024-11-04 | 16.42 | 17.70 | 0.73 | 4.30% | 16.30 | 18.28 | 524740 | 92096 | 6.51% |
| 2024-11-01 | 19.23 | 16.97 | -1.88 | -9.97% | 16.97 | 19.23 | 472119 | 82613 | 5.85% |
| 2024-10-31 | 17.14 | 18.85 | 1.46 | 8.40% | 17.13 | 19.13 | 556186 | 103783 | 6.90% |
| 2024-10-30 | 17.75 | 17.39 | -0.41 | -2.30% | 16.88 | 17.75 | 374367 | 64647 | 4.64% |
| 2024-10-29 | 18.00 | 17.80 | -0.41 | -2.25% | 17.32 | 18.62 | 562657 | 100402 | 6.98% |
| 2024-10-28 | 17.05 | 18.21 | 1.66 | 10.03% | 17.00 | 18.21 | 546238 | 97159 | 6.77% |
| 2024-10-25 | 15.21 | 16.55 | 1.33 | 8.74% | 15.10 | 16.74 | 342562 | 55028 | 4.25% |
| 2024-10-24 | 15.16 | 15.22 | 0.01 | 0.07% | 15.00 | 15.65 | 164297 | 25087 | 2.04% |
| 2024-10-23 | 15.38 | 15.41 | -0.08 | -0.52% | 15.13 | 15.77 | 190332 | 29349 | 2.36% |
| 2024-10-22 | 15.06 | 15.49 | 0.43 | 2.86% | 14.65 | 15.98 | 327680 | 50366 | 4.06% |
| 2024-10-21 | 14.48 | 15.06 | 0.68 | 4.73% | 14.45 | 15.68 | 279384 | 42011 | 3.46% |
| 2024-10-18 | 14.40 | 14.38 | -0.04 | -0.28% | 14.05 | 14.66 | 271892 | 39218 | 3.37% |
| 2024-10-17 | 14.09 | 14.42 | 0.42 | 3.00% | 14.01 | 14.97 | 252442 | 36781 | 3.13% |
| 2024-10-16 | 13.35 | 14.00 | 0.57 | 4.24% | 13.28 | 14.06 | 170421 | 23529 | 2.11% |
| 2024-10-15 | 13.93 | 13.43 | -0.53 | -3.80% | 13.38 | 13.95 | 142964 | 19559 | 1.77% |
| 2024-10-14 | 13.61 | 13.96 | 0.44 | 3.25% | 13.40 | 14.30 | 195480 | 27028 | 2.42% |
| 2024-10-11 | 13.95 | 13.52 | -0.51 | -3.64% | 13.42 | 13.95 | 132993 | 18119 | 1.65% |
| 2024-10-10 | 13.38 | 14.03 | 0.70 | 5.25% | 13.18 | 14.43 | 206792 | 28704 | 2.56% |
| 2024-10-09 | 14.40 | 13.33 | -1.20 | -8.26% | 13.22 | 14.40 | 257339 | 35342 | 3.19% |
| 2024-10-08 | 15.40 | 14.53 | 0.53 | 3.79% | 13.90 | 15.40 | 252409 | 36868 | 3.13% |
| 2024-09-30 | 13.72 | 14.00 | 1.06 | 8.19% | 13.34 | 14.15 | 251002 | 34565 | 3.11% |
| 2024-09-27 | 13.03 | 12.94 | 0.04 | 0.31% | 12.70 | 13.25 | 154185 | 19945 | 1.91% |
| 2024-09-26 | 11.80 | 12.90 | 1.12 | 9.51% | 11.77 | 12.92 | 222010 | 27610 | 2.75% |
| 2024-09-25 | 11.68 | 11.78 | 0.31 | 2.70% | 11.66 | 12.09 | 173666 | 20670 | 2.15% |
| 2024-09-24 | 10.99 | 11.47 | 0.55 | 5.04% | 10.95 | 11.49 | 91756 | 10317 | 1.14% |
| 2024-09-23 | 10.89 | 10.92 | 0.02 | 0.18% | 10.82 | 11.02 | 27242 | 2977 | 0.34% |
| 2024-09-20 | 10.87 | 10.90 | 0.03 | 0.28% | 10.80 | 10.98 | 45718 | 4975 | 0.57% |
| 2024-09-19 | 10.70 | 10.87 | 0.18 | 1.68% | 10.65 | 10.94 | 54735 | 5909 | 0.68% |
| 2024-09-18 | 10.57 | 10.69 | 0.12 | 1.14% | 10.50 | 10.71 | 41920 | 4444 | 0.52% |
| 2024-09-13 | 10.74 | 10.57 | -0.17 | -1.58% | 10.56 | 10.76 | 34882 | 3709 | 0.43% |
| 2024-09-12 | 10.71 | 10.74 | -0.02 | -0.19% | 10.71 | 10.93 | 34537 | 3728 | 0.43% |
| 2024-09-11 | 10.80 | 10.76 | -0.12 | -1.10% | 10.67 | 10.82 | 40198 | 4317 | 0.50% |
| 2024-09-10 | 10.84 | 10.88 | 0.08 | 0.74% | 10.62 | 10.91 | 47998 | 5165 | 0.60% |
| 2024-09-09 | 10.85 | 10.80 | -0.04 | -0.37% | 10.74 | 10.88 | 44156 | 4768 | 0.55% |
| 2024-09-06 | 10.95 | 10.84 | -0.12 | -1.09% | 10.81 | 11.02 | 39025 | 4257 | 0.48% |
| 2024-09-05 | 10.93 | 10.96 | 0.00 | 0.00% | 10.93 | 11.04 | 34797 | 3814 | 0.43% |
| 2024-09-04 | 10.93 | 10.96 | -0.03 | -0.27% | 10.91 | 11.06 | 37244 | 4090 | 0.46% |
| 2024-09-03 | 10.92 | 10.99 | 0.06 | 0.55% | 10.88 | 11.05 | 42064 | 4617 | 0.52% |
| 2024-09-02 | 11.20 | 10.93 | -0.27 | -2.41% | 10.91 | 11.28 | 78391 | 8697 | 0.97% |
| 2024-08-30 | 11.05 | 11.20 | 0.11 | 0.99% | 10.88 | 11.43 | 104711 | 11718 | 1.30% |
| 2024-08-29 | 10.88 | 11.09 | 0.16 | 1.46% | 10.81 | 11.14 | 56202 | 6198 | 0.70% |
| 2024-08-28 | 10.95 | 10.93 | -0.10 | -0.91% | 10.90 | 11.10 | 42442 | 4667 | 0.53% |
| 2024-08-27 | 11.09 | 11.03 | -0.12 | -1.08% | 10.91 | 11.14 | 53269 | 5864 | 0.66% |
| 2024-08-26 | 11.14 | 11.15 | 0.02 | 0.18% | 10.99 | 11.20 | 54225 | 6029 | 0.67% |
| 2024-08-23 | 11.19 | 11.13 | -0.02 | -0.18% | 11.06 | 11.28 | 50051 | 5573 | 0.62% |
| 2024-08-22 | 11.24 | 11.15 | -0.07 | -0.62% | 11.09 | 11.28 | 38840 | 4337 | 0.48% |
| 2024-08-21 | 11.36 | 11.22 | -0.16 | -1.41% | 11.14 | 11.42 | 61179 | 6878 | 0.76% |
| 2024-08-20 | 11.43 | 11.38 | 0.00 | 0.00% | 11.24 | 11.47 | 81816 | 9274 | 1.01% |
| 2024-08-19 | 11.43 | 11.38 | 0.03 | 0.26% | 11.37 | 11.58 | 93827 | 10764 | 1.16% |
| 2024-08-16 | 11.57 | 11.35 | -0.26 | -2.24% | 11.34 | 11.62 | 83543 | 9548 | 1.04% |
| 2024-08-15 | 11.66 | 11.61 | -0.12 | -1.02% | 11.51 | 11.83 | 104642 | 12192 | 1.30% |