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 | 21.18 | 21.25 | 0.08 | 0.38% | 21.04 | 22.29 | 251203 | 54143 | 5.67% |
| 2024-11-20 | 20.95 | 21.17 | 0.22 | 1.05% | 20.61 | 21.51 | 264477 | 55868 | 5.97% |
| 2024-11-19 | 19.23 | 20.95 | 1.67 | 8.66% | 19.11 | 21.15 | 298086 | 60523 | 6.73% |
| 2024-11-18 | 20.03 | 19.28 | -0.73 | -3.65% | 19.15 | 20.27 | 207386 | 40789 | 4.68% |
| 2024-11-15 | 20.42 | 20.01 | -0.84 | -4.03% | 19.60 | 20.70 | 329307 | 66337 | 7.43% |
| 2024-11-14 | 19.60 | 20.85 | 1.53 | 7.92% | 19.20 | 21.25 | 535192 | 110021 | 12.07% |
| 2024-11-13 | 19.32 | 19.32 | -0.21 | -1.08% | 18.80 | 19.80 | 272214 | 52398 | 6.14% |
| 2024-11-12 | 21.00 | 19.53 | -1.63 | -7.70% | 19.38 | 21.42 | 362495 | 73414 | 8.18% |
| 2024-11-11 | 20.76 | 21.16 | 0.51 | 2.47% | 20.52 | 21.45 | 306758 | 64243 | 6.92% |
| 2024-11-08 | 20.88 | 20.65 | -0.23 | -1.10% | 20.48 | 21.31 | 235040 | 48827 | 5.30% |
| 2024-11-07 | 19.58 | 20.88 | 0.75 | 3.73% | 19.23 | 21.50 | 342626 | 70876 | 7.73% |
| 2024-11-06 | 20.02 | 20.13 | -0.37 | -1.80% | 19.89 | 21.57 | 330405 | 68059 | 7.45% |
| 2024-11-05 | 20.48 | 20.50 | 0.00 | 0.00% | 19.78 | 21.10 | 392717 | 80004 | 8.86% |
| 2024-11-04 | 19.10 | 20.50 | 1.00 | 5.13% | 18.90 | 21.40 | 468626 | 95527 | 10.57% |
| 2024-11-01 | 18.75 | 19.50 | 1.13 | 6.15% | 17.65 | 20.21 | 653185 | 124417 | 14.74% |
| 2024-10-31 | 17.07 | 18.37 | 1.67 | 10.00% | 16.89 | 18.37 | 592085 | 106089 | 13.36% |
| 2024-10-30 | 17.42 | 16.70 | -0.41 | -2.40% | 16.36 | 17.49 | 381940 | 64381 | 8.62% |
| 2024-10-29 | 17.00 | 17.11 | 0.37 | 2.21% | 16.74 | 18.41 | 692259 | 121954 | 15.62% |
| 2024-10-28 | 16.10 | 16.74 | 1.52 | 9.99% | 15.60 | 16.74 | 614243 | 98873 | 13.86% |
| 2024-10-25 | 13.81 | 15.22 | 1.38 | 9.97% | 13.80 | 15.22 | 328596 | 48300 | 7.41% |
| 2024-10-24 | 14.40 | 13.84 | -0.64 | -4.42% | 13.76 | 14.40 | 234846 | 32665 | 5.30% |
| 2024-10-23 | 13.78 | 14.48 | 0.78 | 5.69% | 13.60 | 14.98 | 449748 | 64321 | 10.15% |
| 2024-10-22 | 13.12 | 13.70 | 0.58 | 4.42% | 12.86 | 13.73 | 226353 | 30423 | 5.11% |
| 2024-10-21 | 13.06 | 13.12 | 0.21 | 1.63% | 12.93 | 13.46 | 184328 | 24305 | 4.16% |
| 2024-10-18 | 12.54 | 12.91 | 0.30 | 2.38% | 12.54 | 13.17 | 202447 | 26121 | 4.57% |
| 2024-10-17 | 12.91 | 12.61 | -0.22 | -1.71% | 12.60 | 13.07 | 113795 | 14547 | 2.57% |
| 2024-10-16 | 12.80 | 12.83 | -0.13 | -1.00% | 12.66 | 13.12 | 105579 | 13543 | 2.38% |
| 2024-10-15 | 13.25 | 12.96 | -0.40 | -2.99% | 12.94 | 13.37 | 102906 | 13496 | 2.32% |
| 2024-10-14 | 13.33 | 13.36 | 0.16 | 1.21% | 12.82 | 13.47 | 124546 | 16436 | 2.81% |
| 2024-10-11 | 14.00 | 13.20 | -0.91 | -6.45% | 13.00 | 14.09 | 241201 | 32386 | 5.44% |
| 2024-10-10 | 13.90 | 14.11 | -0.05 | -0.35% | 13.90 | 14.94 | 215758 | 31329 | 4.87% |
| 2024-10-09 | 15.40 | 14.16 | -1.57 | -9.98% | 14.16 | 15.50 | 233640 | 34368 | 5.27% |
| 2024-10-08 | 16.10 | 15.73 | 1.09 | 7.45% | 15.18 | 16.10 | 290574 | 45885 | 6.56% |
| 2024-09-30 | 14.20 | 14.64 | 1.33 | 9.99% | 13.89 | 14.64 | 224724 | 32478 | 5.07% |
| 2024-09-27 | 12.63 | 13.31 | 0.86 | 6.91% | 12.63 | 13.45 | 123737 | 16079 | 2.79% |
| 2024-09-26 | 12.16 | 12.45 | 0.27 | 2.22% | 11.82 | 12.45 | 167472 | 20231 | 3.78% |
| 2024-09-25 | 11.89 | 12.18 | 0.42 | 3.57% | 11.89 | 12.34 | 151040 | 18386 | 3.41% |
| 2024-09-24 | 11.28 | 11.76 | 0.60 | 5.38% | 11.12 | 11.78 | 142565 | 16419 | 3.22% |
| 2024-09-23 | 11.20 | 11.16 | -0.04 | -0.36% | 11.09 | 11.38 | 52041 | 5847 | 1.17% |
| 2024-09-20 | 11.60 | 11.20 | -0.37 | -3.20% | 11.08 | 11.60 | 77936 | 8774 | 1.76% |
| 2024-09-19 | 11.51 | 11.57 | 0.17 | 1.49% | 11.33 | 11.83 | 73301 | 8485 | 1.65% |
| 2024-09-18 | 11.52 | 11.40 | -0.12 | -1.04% | 11.29 | 11.58 | 38697 | 4408 | 0.87% |
| 2024-09-13 | 11.95 | 11.52 | -0.44 | -3.68% | 11.52 | 12.00 | 58887 | 6897 | 1.33% |
| 2024-09-12 | 11.85 | 11.96 | 0.12 | 1.01% | 11.78 | 12.25 | 63818 | 7709 | 1.44% |
| 2024-09-11 | 11.54 | 11.84 | 0.26 | 2.25% | 11.52 | 11.97 | 64326 | 7594 | 1.45% |
| 2024-09-10 | 11.81 | 11.58 | -0.04 | -0.34% | 11.39 | 11.81 | 54754 | 6319 | 1.24% |
| 2024-09-09 | 11.68 | 11.62 | -0.08 | -0.68% | 11.55 | 11.79 | 60455 | 7044 | 1.36% |
| 2024-09-06 | 12.19 | 11.70 | -0.43 | -3.54% | 11.68 | 12.19 | 70882 | 8390 | 1.60% |
| 2024-09-05 | 12.17 | 12.13 | 0.03 | 0.25% | 12.05 | 12.39 | 73030 | 8928 | 1.65% |
| 2024-09-04 | 12.07 | 12.10 | -0.05 | -0.41% | 11.97 | 12.50 | 94995 | 11596 | 2.14% |
| 2024-09-03 | 11.88 | 12.15 | 0.14 | 1.17% | 11.82 | 12.35 | 102209 | 12419 | 2.31% |
| 2024-09-02 | 12.47 | 12.01 | -0.49 | -3.92% | 12.00 | 12.50 | 69183 | 8448 | 1.56% |
| 2024-08-30 | 12.28 | 12.50 | 0.16 | 1.30% | 12.22 | 12.79 | 104468 | 13187 | 2.36% |
| 2024-08-29 | 11.71 | 12.34 | 0.49 | 4.14% | 11.71 | 12.49 | 100006 | 12195 | 2.26% |
| 2024-08-28 | 11.60 | 11.85 | 0.35 | 3.04% | 11.50 | 12.01 | 94125 | 11119 | 2.12% |
| 2024-08-27 | 11.75 | 11.50 | -0.25 | -2.13% | 11.44 | 11.75 | 66822 | 7710 | 1.51% |
| 2024-08-26 | 11.65 | 11.75 | 0.16 | 1.38% | 11.60 | 12.01 | 72551 | 8550 | 1.64% |
| 2024-08-23 | 11.80 | 11.59 | -0.19 | -1.61% | 11.57 | 11.88 | 62524 | 7303 | 1.41% |
| 2024-08-22 | 12.17 | 11.78 | -0.27 | -2.24% | 11.73 | 12.24 | 62332 | 7411 | 1.41% |
| 2024-08-21 | 12.00 | 12.05 | -0.02 | -0.17% | 11.84 | 12.22 | 59730 | 7200 | 1.35% |
| 2024-08-20 | 12.54 | 12.07 | -0.41 | -3.29% | 11.96 | 12.55 | 90207 | 10941 | 2.04% |
| 2024-08-19 | 12.66 | 12.48 | -0.28 | -2.19% | 12.38 | 12.81 | 67467 | 8447 | 1.52% |
| 2024-08-16 | 13.01 | 12.76 | -0.28 | -2.15% | 12.63 | 13.08 | 63742 | 8186 | 1.44% |
| 2024-08-15 | 13.13 | 13.04 | -0.09 | -0.69% | 12.94 | 13.30 | 70930 | 9299 | 1.60% |