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 | 21.40 | 21.48 | 0.08 | 0.37% | 21.04 | 21.96 | 326928 | 70368 | 10.28% |
| 2024-11-20 | 20.01 | 21.40 | 0.94 | 4.59% | 20.01 | 22.12 | 375323 | 78483 | 11.80% |
| 2024-11-19 | 19.47 | 20.46 | 0.76 | 3.86% | 18.90 | 20.78 | 281662 | 55453 | 8.86% |
| 2024-11-18 | 18.92 | 19.70 | 0.75 | 3.96% | 18.10 | 19.92 | 300364 | 57347 | 9.45% |
| 2024-11-15 | 19.55 | 18.95 | -1.00 | -5.01% | 18.90 | 19.90 | 224431 | 43538 | 7.06% |
| 2024-11-14 | 21.25 | 19.95 | -1.94 | -8.86% | 19.80 | 21.25 | 319774 | 65262 | 10.06% |
| 2024-11-13 | 21.66 | 21.89 | 0.32 | 1.48% | 21.00 | 23.11 | 370328 | 81604 | 11.65% |
| 2024-11-12 | 22.55 | 21.57 | -0.98 | -4.35% | 21.00 | 23.33 | 467194 | 102164 | 14.69% |
| 2024-11-11 | 21.40 | 22.55 | 2.05 | 10.00% | 20.67 | 22.55 | 454714 | 98066 | 14.30% |
| 2024-11-08 | 18.73 | 20.50 | 1.86 | 9.98% | 18.72 | 20.50 | 341644 | 68898 | 10.74% |
| 2024-11-07 | 18.62 | 18.64 | -0.19 | -1.01% | 18.29 | 20.30 | 350402 | 66415 | 11.02% |
| 2024-11-06 | 17.91 | 18.83 | 0.93 | 5.20% | 17.90 | 19.56 | 385583 | 72254 | 12.13% |
| 2024-11-05 | 17.00 | 17.90 | 0.75 | 4.37% | 17.00 | 18.18 | 229983 | 40642 | 7.23% |
| 2024-11-04 | 16.52 | 17.15 | 0.56 | 3.38% | 16.43 | 17.24 | 171851 | 29248 | 5.40% |
| 2024-11-01 | 18.00 | 16.59 | -1.67 | -9.15% | 16.58 | 18.23 | 294486 | 50492 | 9.26% |
| 2024-10-31 | 17.75 | 18.26 | 0.27 | 1.50% | 17.40 | 19.19 | 454447 | 82292 | 14.29% |
| 2024-10-30 | 16.81 | 17.99 | 1.03 | 6.07% | 16.60 | 18.65 | 493834 | 87481 | 15.53% |
| 2024-10-29 | 16.74 | 16.96 | 0.22 | 1.31% | 16.36 | 17.64 | 259035 | 44019 | 8.15% |
| 2024-10-28 | 16.65 | 16.74 | 0.11 | 0.66% | 16.43 | 16.78 | 127573 | 21202 | 4.01% |
| 2024-10-25 | 16.53 | 16.63 | 0.01 | 0.06% | 16.51 | 16.80 | 149963 | 24953 | 4.72% |
| 2024-10-24 | 17.23 | 16.62 | -0.77 | -4.43% | 16.50 | 17.23 | 223761 | 37437 | 7.04% |
| 2024-10-23 | 16.94 | 17.39 | 0.43 | 2.54% | 16.55 | 17.81 | 354157 | 61274 | 11.14% |
| 2024-10-22 | 16.50 | 16.96 | 0.07 | 0.41% | 16.33 | 17.69 | 421125 | 71654 | 13.24% |
| 2024-10-21 | 15.72 | 16.89 | 1.29 | 8.27% | 15.61 | 17.16 | 443139 | 73402 | 13.94% |
| 2024-10-18 | 14.91 | 15.60 | 0.45 | 2.97% | 14.91 | 15.80 | 184975 | 28665 | 5.82% |
| 2024-10-17 | 15.02 | 15.15 | 0.16 | 1.07% | 15.02 | 15.48 | 139928 | 21364 | 4.40% |
| 2024-10-16 | 15.14 | 14.99 | -0.40 | -2.60% | 14.82 | 15.35 | 131368 | 19796 | 4.13% |
| 2024-10-15 | 15.30 | 15.39 | 0.00 | 0.00% | 15.02 | 15.80 | 189641 | 29385 | 5.96% |
| 2024-10-14 | 14.79 | 15.39 | 0.80 | 5.48% | 14.57 | 15.39 | 201043 | 30409 | 6.32% |
| 2024-10-11 | 14.90 | 14.59 | -0.51 | -3.38% | 14.20 | 15.10 | 158568 | 23142 | 4.99% |
| 2024-10-10 | 15.22 | 15.10 | -0.19 | -1.24% | 14.80 | 15.69 | 212659 | 32375 | 6.69% |
| 2024-10-09 | 16.35 | 15.29 | -1.49 | -8.88% | 15.21 | 16.60 | 288988 | 46013 | 9.09% |
| 2024-10-08 | 17.29 | 16.78 | 1.06 | 6.74% | 15.30 | 17.29 | 372590 | 61057 | 11.72% |
| 2024-09-30 | 15.02 | 15.72 | 1.20 | 8.26% | 14.56 | 15.88 | 290370 | 44369 | 9.13% |
| 2024-09-27 | 14.00 | 14.52 | 0.68 | 4.91% | 13.90 | 14.54 | 138667 | 19723 | 4.36% |
| 2024-09-26 | 13.55 | 13.84 | 0.24 | 1.76% | 13.45 | 13.86 | 137302 | 18823 | 4.32% |
| 2024-09-25 | 13.42 | 13.60 | 0.22 | 1.64% | 13.40 | 13.79 | 165578 | 22541 | 5.21% |
| 2024-09-24 | 13.10 | 13.38 | 0.28 | 2.14% | 12.94 | 13.40 | 129614 | 17163 | 4.08% |
| 2024-09-23 | 12.76 | 13.10 | 0.27 | 2.10% | 12.70 | 13.46 | 98886 | 12981 | 3.11% |
| 2024-09-20 | 13.00 | 12.83 | -0.24 | -1.84% | 12.73 | 13.12 | 64947 | 8377 | 2.04% |
| 2024-09-19 | 12.86 | 13.07 | 0.30 | 2.35% | 12.78 | 13.17 | 73879 | 9614 | 2.32% |
| 2024-09-18 | 12.65 | 12.77 | 0.12 | 0.95% | 12.41 | 12.88 | 55140 | 6970 | 1.73% |
| 2024-09-13 | 13.05 | 12.65 | -0.40 | -3.07% | 12.65 | 13.05 | 68581 | 8756 | 2.16% |
| 2024-09-12 | 13.10 | 13.05 | -0.04 | -0.31% | 12.90 | 13.29 | 63925 | 8373 | 2.01% |
| 2024-09-11 | 13.21 | 13.09 | -0.20 | -1.50% | 13.00 | 13.24 | 51358 | 6738 | 1.62% |
| 2024-09-10 | 13.02 | 13.29 | 0.26 | 2.00% | 12.90 | 13.33 | 61614 | 8089 | 1.94% |
| 2024-09-09 | 12.98 | 13.03 | -0.08 | -0.61% | 12.78 | 13.17 | 56740 | 7369 | 1.78% |
| 2024-09-06 | 13.33 | 13.11 | -0.17 | -1.28% | 13.07 | 13.43 | 73219 | 9684 | 2.30% |
| 2024-09-05 | 13.12 | 13.28 | 0.16 | 1.22% | 13.10 | 13.35 | 58607 | 7763 | 1.84% |
| 2024-09-04 | 13.08 | 13.12 | -0.10 | -0.76% | 13.04 | 13.29 | 59683 | 7862 | 1.88% |
| 2024-09-03 | 12.95 | 13.22 | 0.19 | 1.46% | 12.83 | 13.29 | 71982 | 9453 | 2.26% |
| 2024-09-02 | 13.55 | 13.03 | -0.52 | -3.84% | 13.01 | 13.55 | 110993 | 14713 | 3.49% |
| 2024-08-30 | 13.19 | 13.55 | 0.27 | 2.03% | 13.18 | 13.78 | 166837 | 22607 | 5.25% |
| 2024-08-29 | 12.75 | 13.28 | 0.40 | 3.11% | 12.71 | 13.32 | 116338 | 15319 | 3.66% |
| 2024-08-28 | 12.73 | 12.88 | 0.25 | 1.98% | 12.65 | 13.04 | 84305 | 10848 | 2.65% |
| 2024-08-27 | 12.88 | 12.63 | -0.32 | -2.47% | 12.60 | 12.88 | 64732 | 8230 | 2.04% |
| 2024-08-26 | 12.86 | 12.95 | 0.10 | 0.78% | 12.68 | 12.96 | 68303 | 8804 | 2.15% |
| 2024-08-23 | 13.12 | 12.85 | -0.26 | -1.98% | 12.79 | 13.15 | 94299 | 12170 | 2.97% |
| 2024-08-22 | 13.18 | 13.11 | -0.13 | -0.98% | 13.09 | 13.51 | 129537 | 17234 | 4.07% |
| 2024-08-21 | 13.17 | 13.24 | -0.09 | -0.68% | 13.15 | 13.38 | 77978 | 10316 | 2.45% |
| 2024-08-20 | 13.50 | 13.33 | -0.17 | -1.26% | 13.28 | 13.68 | 104614 | 14053 | 3.29% |
| 2024-08-19 | 13.42 | 13.50 | -0.07 | -0.52% | 13.34 | 13.56 | 100198 | 13465 | 3.15% |
| 2024-08-16 | 14.07 | 13.57 | -0.30 | -2.16% | 13.51 | 14.08 | 130097 | 17926 | 4.09% |
| 2024-08-15 | 13.68 | 13.87 | 0.02 | 0.14% | 13.42 | 14.00 | 142953 | 19671 | 4.50% |
| 2024-08-14 | 13.80 | 13.85 | 0.01 | 0.07% | 13.66 | 14.08 | 138608 | 19213 | 4.36% |
| 2024-08-13 | 13.80 | 13.84 | 0.06 | 0.44% | 13.60 | 13.91 | 129996 | 17870 | 4.09% |