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 | 19.87 | 19.90 | 0.00 | 0.00% | 19.43 | 20.12 | 78099 | 15443 | 4.26% |
| 2024-11-20 | 19.53 | 19.90 | 0.46 | 2.37% | 19.21 | 19.93 | 73783 | 14473 | 4.02% |
| 2024-11-19 | 18.66 | 19.44 | 0.87 | 4.68% | 18.60 | 19.49 | 83098 | 15840 | 4.53% |
| 2024-11-18 | 19.00 | 18.57 | -0.33 | -1.75% | 18.38 | 19.27 | 94497 | 17769 | 5.15% |
| 2024-11-15 | 20.49 | 18.90 | -1.49 | -7.31% | 18.64 | 21.15 | 127572 | 25697 | 6.96% |
| 2024-11-14 | 20.65 | 20.39 | -0.25 | -1.21% | 20.30 | 21.09 | 74485 | 15464 | 4.06% |
| 2024-11-13 | 20.84 | 20.64 | -0.20 | -0.96% | 20.10 | 21.09 | 85328 | 17514 | 4.65% |
| 2024-11-12 | 21.79 | 20.84 | -0.90 | -4.14% | 20.76 | 21.85 | 125481 | 26582 | 6.84% |
| 2024-11-11 | 20.80 | 21.74 | 0.66 | 3.13% | 20.50 | 21.75 | 142659 | 29986 | 7.78% |
| 2024-11-08 | 20.80 | 21.08 | 0.58 | 2.83% | 20.50 | 21.41 | 174214 | 36594 | 9.50% |
| 2024-11-07 | 20.80 | 20.50 | -0.49 | -2.33% | 20.02 | 21.09 | 163978 | 33309 | 8.94% |
| 2024-11-06 | 21.50 | 20.99 | -0.89 | -4.07% | 20.61 | 22.08 | 208937 | 44684 | 11.39% |
| 2024-11-05 | 22.73 | 21.88 | -0.86 | -3.78% | 20.58 | 23.70 | 303663 | 66726 | 16.56% |
| 2024-11-04 | 22.74 | 22.74 | -2.53 | -10.01% | 22.74 | 23.50 | 150156 | 34228 | 8.19% |
| 2024-11-01 | 28.88 | 25.27 | -2.81 | -10.01% | 25.27 | 30.60 | 316734 | 85896 | 17.27% |
| 2024-10-31 | 27.00 | 28.08 | 2.55 | 9.99% | 26.88 | 28.08 | 154385 | 42957 | 8.42% |
| 2024-10-30 | 24.00 | 25.53 | 2.32 | 10.00% | 23.59 | 25.53 | 501756 | 123322 | 27.36% |
| 2024-10-29 | 23.21 | 23.21 | 2.11 | 10.00% | 23.21 | 23.21 | 10470 | 2430 | 0.57% |
| 2024-10-28 | 21.10 | 21.10 | 1.92 | 10.01% | 21.10 | 21.10 | 10919 | 2303 | 0.60% |
| 2024-10-25 | 19.18 | 19.18 | 1.74 | 9.98% | 19.18 | 19.18 | 41615 | 7981 | 2.27% |
| 2024-10-24 | 17.44 | 17.44 | 1.59 | 10.03% | 17.44 | 17.44 | 14247 | 2484 | 0.78% |
| 2024-10-23 | 15.85 | 15.85 | 1.44 | 9.99% | 15.85 | 15.85 | 7648 | 1212 | 0.42% |
| 2024-10-22 | 14.41 | 14.41 | 1.31 | 10.00% | 14.41 | 14.41 | 9249 | 1332 | 0.50% |
| 2024-10-21 | 13.10 | 13.10 | 1.19 | 9.99% | 13.10 | 13.10 | 9986 | 1308 | 0.54% |
| 2024-10-18 | 11.42 | 11.91 | 0.51 | 4.47% | 11.42 | 12.05 | 75069 | 8905 | 4.09% |
| 2024-10-17 | 11.32 | 11.40 | 0.08 | 0.71% | 11.31 | 11.53 | 31480 | 3591 | 1.72% |
| 2024-10-16 | 11.26 | 11.32 | 0.04 | 0.35% | 11.12 | 11.37 | 21687 | 2442 | 1.18% |
| 2024-10-15 | 11.38 | 11.28 | -0.19 | -1.66% | 11.26 | 11.66 | 35855 | 4097 | 1.96% |
| 2024-10-14 | 11.09 | 11.47 | 0.67 | 6.20% | 10.94 | 11.60 | 57517 | 6522 | 3.14% |
| 2024-10-11 | 11.26 | 10.80 | -0.46 | -4.09% | 10.70 | 11.31 | 36911 | 4041 | 2.01% |
| 2024-10-10 | 11.23 | 11.26 | 0.11 | 0.99% | 11.18 | 11.50 | 43561 | 4929 | 2.38% |
| 2024-10-09 | 11.88 | 11.15 | -0.91 | -7.55% | 11.00 | 11.88 | 59861 | 6802 | 3.26% |
| 2024-10-08 | 12.65 | 12.06 | 0.56 | 4.87% | 11.52 | 12.65 | 103823 | 12438 | 5.66% |
| 2024-09-30 | 10.80 | 11.50 | 0.85 | 7.98% | 10.80 | 11.64 | 80162 | 9016 | 4.37% |
| 2024-09-27 | 10.64 | 10.65 | 0.29 | 2.80% | 10.37 | 10.68 | 21836 | 2301 | 1.19% |
| 2024-09-26 | 10.09 | 10.36 | 0.27 | 2.68% | 10.09 | 10.38 | 21906 | 2254 | 1.19% |
| 2024-09-25 | 9.94 | 10.09 | 0.18 | 1.82% | 9.91 | 10.24 | 22657 | 2293 | 1.24% |
| 2024-09-24 | 9.65 | 9.91 | 0.31 | 3.23% | 9.57 | 9.91 | 18670 | 1827 | 1.02% |
| 2024-09-23 | 9.55 | 9.60 | 0.05 | 0.52% | 9.48 | 9.68 | 7874 | 754 | 0.43% |
| 2024-09-20 | 9.57 | 9.55 | -0.02 | -0.21% | 9.48 | 9.63 | 9046 | 863 | 0.49% |
| 2024-09-19 | 9.36 | 9.57 | 0.23 | 2.46% | 9.30 | 9.63 | 14434 | 1373 | 0.79% |
| 2024-09-18 | 9.40 | 9.34 | -0.06 | -0.64% | 9.11 | 9.47 | 13656 | 1265 | 0.74% |
| 2024-09-13 | 9.61 | 9.40 | -0.25 | -2.59% | 9.40 | 9.69 | 9396 | 893 | 0.51% |
| 2024-09-12 | 9.75 | 9.65 | -0.10 | -1.03% | 9.63 | 9.86 | 10237 | 997 | 0.56% |
| 2024-09-11 | 9.85 | 9.75 | -0.11 | -1.12% | 9.70 | 9.85 | 10745 | 1050 | 0.59% |
| 2024-09-10 | 9.66 | 9.86 | 0.17 | 1.75% | 9.60 | 9.88 | 12508 | 1217 | 0.68% |
| 2024-09-09 | 9.59 | 9.69 | 0.02 | 0.21% | 9.51 | 9.79 | 10926 | 1055 | 0.60% |
| 2024-09-06 | 9.85 | 9.67 | -0.16 | -1.63% | 9.61 | 9.88 | 16592 | 1609 | 0.90% |
| 2024-09-05 | 9.77 | 9.83 | 0.05 | 0.51% | 9.74 | 9.88 | 8334 | 817 | 0.45% |
| 2024-09-04 | 9.75 | 9.78 | -0.11 | -1.11% | 9.74 | 9.90 | 11925 | 1170 | 0.65% |
| 2024-09-03 | 9.93 | 9.89 | 0.23 | 2.38% | 9.68 | 9.93 | 17947 | 1766 | 0.98% |
| 2024-09-02 | 9.90 | 9.66 | -0.22 | -2.23% | 9.65 | 9.96 | 19850 | 1945 | 1.08% |
| 2024-08-30 | 9.69 | 9.88 | 0.21 | 2.17% | 9.59 | 10.01 | 25163 | 2467 | 1.37% |
| 2024-08-29 | 9.42 | 9.67 | 0.25 | 2.65% | 9.33 | 9.69 | 13961 | 1337 | 0.76% |
| 2024-08-28 | 9.41 | 9.42 | 0.07 | 0.75% | 9.20 | 9.56 | 12796 | 1205 | 0.70% |
| 2024-08-27 | 9.59 | 9.35 | -0.26 | -2.71% | 9.25 | 9.64 | 14994 | 1411 | 0.82% |
| 2024-08-26 | 9.38 | 9.61 | 0.20 | 2.13% | 9.37 | 9.72 | 17087 | 1644 | 0.93% |
| 2024-08-23 | 9.60 | 9.41 | -0.21 | -2.18% | 9.27 | 9.60 | 19139 | 1801 | 1.04% |
| 2024-08-22 | 9.76 | 9.62 | -0.27 | -2.73% | 9.61 | 9.97 | 16796 | 1637 | 0.92% |
| 2024-08-21 | 9.71 | 9.89 | 0.10 | 1.02% | 9.71 | 10.30 | 18021 | 1791 | 0.98% |
| 2024-08-20 | 9.96 | 9.79 | -0.17 | -1.71% | 9.78 | 10.01 | 12426 | 1221 | 0.68% |
| 2024-08-19 | 10.06 | 9.96 | -0.09 | -0.90% | 9.90 | 10.13 | 11993 | 1197 | 0.65% |
| 2024-08-16 | 10.02 | 10.05 | 0.05 | 0.50% | 9.98 | 10.16 | 13450 | 1354 | 0.73% |
| 2024-08-15 | 9.89 | 10.00 | 0.10 | 1.01% | 9.75 | 10.07 | 13434 | 1335 | 0.73% |
| 2024-08-14 | 9.98 | 9.90 | -0.01 | -0.10% | 9.88 | 10.09 | 9029 | 898 | 0.49% |
| 2024-08-13 | 9.91 | 9.91 | -0.01 | -0.10% | 9.67 | 9.96 | 15306 | 1504 | 0.83% |