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 | 18.86 | 20.18 | 1.33 | 7.06% | 18.71 | 20.26 | 629445 | 124585 | 2.95% |
| 2024-11-20 | 18.88 | 18.85 | -0.14 | -0.74% | 18.71 | 19.44 | 445553 | 84761 | 2.09% |
| 2024-11-19 | 18.00 | 18.99 | 0.87 | 4.80% | 17.80 | 19.12 | 450029 | 82946 | 2.11% |
| 2024-11-18 | 19.23 | 18.12 | -0.29 | -1.58% | 17.95 | 19.36 | 432545 | 80636 | 2.02% |
| 2024-11-15 | 19.54 | 18.41 | -1.54 | -7.72% | 18.36 | 19.70 | 589358 | 112282 | 2.76% |
| 2024-11-14 | 20.16 | 19.95 | -0.14 | -0.70% | 19.81 | 20.91 | 439188 | 89150 | 2.06% |
| 2024-11-13 | 20.37 | 20.09 | -0.44 | -2.14% | 19.47 | 20.86 | 485867 | 97156 | 2.27% |
| 2024-11-12 | 21.70 | 20.53 | -0.33 | -1.58% | 20.23 | 21.85 | 672011 | 141447 | 3.15% |
| 2024-11-11 | 18.68 | 20.86 | 1.90 | 10.02% | 18.58 | 20.86 | 630156 | 125818 | 2.95% |
| 2024-11-08 | 19.20 | 18.96 | 0.04 | 0.21% | 18.68 | 19.65 | 492955 | 94147 | 2.31% |
| 2024-11-07 | 18.85 | 18.92 | -0.23 | -1.20% | 18.35 | 19.15 | 540962 | 101388 | 2.53% |
| 2024-11-06 | 18.72 | 19.15 | 0.43 | 2.30% | 18.50 | 19.98 | 881366 | 171622 | 4.13% |
| 2024-11-05 | 17.27 | 18.72 | 1.70 | 9.99% | 16.93 | 18.72 | 836123 | 152524 | 3.91% |
| 2024-11-04 | 16.10 | 17.02 | 0.87 | 5.39% | 16.10 | 17.34 | 458797 | 77433 | 2.15% |
| 2024-11-01 | 16.83 | 16.15 | -0.66 | -3.93% | 16.03 | 17.23 | 392072 | 64685 | 1.84% |
| 2024-10-31 | 16.35 | 16.81 | 0.48 | 2.94% | 16.07 | 17.08 | 481941 | 80101 | 2.26% |
| 2024-10-30 | 16.36 | 16.33 | -0.14 | -0.85% | 16.10 | 17.10 | 496841 | 82377 | 2.33% |
| 2024-10-29 | 17.18 | 16.47 | -0.60 | -3.51% | 16.46 | 17.49 | 607262 | 101944 | 2.84% |
| 2024-10-28 | 16.46 | 17.07 | 1.11 | 6.95% | 16.13 | 17.54 | 1060111 | 177962 | 4.96% |
| 2024-10-25 | 14.57 | 15.96 | 1.45 | 9.99% | 14.57 | 15.96 | 542727 | 84391 | 2.54% |
| 2024-10-24 | 14.90 | 14.51 | -0.53 | -3.52% | 14.47 | 14.99 | 289223 | 42261 | 1.35% |
| 2024-10-23 | 14.88 | 15.04 | 0.15 | 1.01% | 14.56 | 15.20 | 406848 | 60620 | 1.90% |
| 2024-10-22 | 14.10 | 14.89 | 0.66 | 4.64% | 14.01 | 14.90 | 420365 | 61320 | 1.97% |
| 2024-10-21 | 14.19 | 14.23 | 0.06 | 0.42% | 14.00 | 14.64 | 425419 | 61026 | 1.99% |
| 2024-10-18 | 13.23 | 14.17 | 1.07 | 8.17% | 13.15 | 14.40 | 607553 | 84384 | 2.84% |
| 2024-10-17 | 13.32 | 13.10 | -0.10 | -0.76% | 13.08 | 13.44 | 213134 | 28262 | 1.00% |
| 2024-10-16 | 13.23 | 13.20 | -0.33 | -2.44% | 13.04 | 13.49 | 254153 | 33642 | 1.19% |
| 2024-10-15 | 13.88 | 13.53 | -0.44 | -3.15% | 13.51 | 13.98 | 227266 | 31258 | 1.06% |
| 2024-10-14 | 13.52 | 13.97 | 0.37 | 2.72% | 13.28 | 14.07 | 317069 | 43474 | 1.48% |
| 2024-10-11 | 14.39 | 13.60 | -0.79 | -5.49% | 13.37 | 14.39 | 330016 | 45501 | 1.54% |
| 2024-10-10 | 14.50 | 14.39 | -0.40 | -2.70% | 14.16 | 15.16 | 400173 | 58430 | 1.87% |
| 2024-10-09 | 15.86 | 14.79 | -1.64 | -9.98% | 14.79 | 15.86 | 561598 | 85519 | 2.63% |
| 2024-10-08 | 16.45 | 16.43 | 1.48 | 9.90% | 15.11 | 16.45 | 823400 | 131942 | 3.85% |
| 2024-09-30 | 14.50 | 14.95 | 1.36 | 10.01% | 13.86 | 14.95 | 718483 | 104635 | 3.36% |
| 2024-09-27 | 12.95 | 13.59 | 1.09 | 8.72% | 12.85 | 13.75 | 388762 | 51665 | 1.82% |
| 2024-09-26 | 11.71 | 12.50 | 0.73 | 6.20% | 11.65 | 12.59 | 358664 | 43546 | 1.68% |
| 2024-09-25 | 11.69 | 11.77 | 0.19 | 1.64% | 11.66 | 12.08 | 356598 | 42356 | 1.67% |
| 2024-09-24 | 10.77 | 11.58 | 0.91 | 8.53% | 10.70 | 11.60 | 452347 | 50626 | 2.12% |
| 2024-09-23 | 10.55 | 10.67 | 0.15 | 1.43% | 10.47 | 10.93 | 188794 | 20249 | 0.88% |
| 2024-09-20 | 10.78 | 10.52 | -0.31 | -2.86% | 10.40 | 10.80 | 239544 | 25177 | 1.12% |
| 2024-09-19 | 10.72 | 10.83 | 0.22 | 2.07% | 10.61 | 11.10 | 224106 | 24318 | 1.05% |
| 2024-09-18 | 10.82 | 10.61 | -0.25 | -2.30% | 10.49 | 10.90 | 154111 | 16369 | 0.72% |
| 2024-09-13 | 11.31 | 10.86 | -0.45 | -3.98% | 10.86 | 11.42 | 208615 | 23002 | 0.98% |
| 2024-09-12 | 11.54 | 11.31 | -0.30 | -2.58% | 11.30 | 11.72 | 189150 | 21743 | 0.89% |
| 2024-09-11 | 11.12 | 11.61 | 0.50 | 4.50% | 11.07 | 11.77 | 316834 | 36381 | 1.48% |
| 2024-09-10 | 11.22 | 11.11 | -0.10 | -0.89% | 10.96 | 11.29 | 137483 | 15234 | 0.64% |
| 2024-09-09 | 11.31 | 11.21 | -0.15 | -1.32% | 11.14 | 11.47 | 132149 | 14897 | 0.62% |
| 2024-09-06 | 11.80 | 11.36 | -0.34 | -2.91% | 11.35 | 11.81 | 147742 | 16935 | 0.69% |
| 2024-09-05 | 11.74 | 11.70 | 0.05 | 0.43% | 11.64 | 12.06 | 196188 | 23117 | 0.92% |
| 2024-09-04 | 11.39 | 11.65 | 0.14 | 1.22% | 11.39 | 11.95 | 287625 | 33779 | 1.35% |
| 2024-09-03 | 11.17 | 11.51 | 0.37 | 3.32% | 11.05 | 11.63 | 212504 | 24303 | 0.99% |
| 2024-09-02 | 11.54 | 11.14 | -0.41 | -3.55% | 11.13 | 11.68 | 184727 | 20906 | 0.86% |
| 2024-08-30 | 11.16 | 11.55 | 0.36 | 3.22% | 11.10 | 11.75 | 279473 | 32088 | 1.31% |
| 2024-08-29 | 10.80 | 11.19 | 0.33 | 3.04% | 10.76 | 11.28 | 216706 | 23985 | 1.01% |
| 2024-08-28 | 10.81 | 10.86 | 0.01 | 0.09% | 10.71 | 10.95 | 132723 | 14391 | 0.62% |
| 2024-08-27 | 11.09 | 10.85 | -0.30 | -2.69% | 10.82 | 11.14 | 159480 | 17462 | 0.75% |
| 2024-08-26 | 11.00 | 11.15 | 0.20 | 1.83% | 10.96 | 11.42 | 232557 | 26055 | 1.09% |
| 2024-08-23 | 11.05 | 10.95 | -0.05 | -0.45% | 10.85 | 11.11 | 177859 | 19457 | 0.83% |
| 2024-08-22 | 11.31 | 11.00 | -0.28 | -2.48% | 10.98 | 11.33 | 179539 | 19940 | 0.84% |
| 2024-08-21 | 11.15 | 11.28 | 0.06 | 0.53% | 11.04 | 11.46 | 242950 | 27401 | 1.14% |
| 2024-08-20 | 11.31 | 11.22 | -0.22 | -1.92% | 11.19 | 11.64 | 233667 | 26587 | 1.09% |
| 2024-08-19 | 11.46 | 11.44 | -0.09 | -0.78% | 11.40 | 11.69 | 185093 | 21298 | 0.87% |
| 2024-08-16 | 11.93 | 11.53 | -0.39 | -3.27% | 11.49 | 12.00 | 241220 | 28101 | 1.13% |
| 2024-08-15 | 11.82 | 11.92 | 0.02 | 0.17% | 11.72 | 12.08 | 200901 | 23951 | 0.94% |