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 | 17.67 | 17.84 | 0.09 | 0.51% | 17.60 | 18.34 | 84263 | 15129 | 4.28% |
| 2024-11-20 | 16.88 | 17.75 | 0.88 | 5.22% | 16.60 | 17.85 | 95543 | 16521 | 4.86% |
| 2024-11-19 | 16.40 | 16.87 | 0.57 | 3.50% | 15.90 | 16.91 | 76604 | 12675 | 3.89% |
| 2024-11-18 | 17.30 | 16.30 | -1.14 | -6.54% | 16.05 | 17.70 | 109000 | 18176 | 5.54% |
| 2024-11-15 | 18.34 | 17.44 | -1.08 | -5.83% | 17.44 | 18.54 | 125891 | 22431 | 6.40% |
| 2024-11-14 | 18.68 | 18.52 | -0.38 | -2.01% | 18.30 | 19.46 | 128526 | 24242 | 6.53% |
| 2024-11-13 | 18.63 | 18.90 | 0.40 | 2.16% | 17.84 | 19.18 | 153746 | 28659 | 7.82% |
| 2024-11-12 | 19.40 | 18.50 | -1.86 | -9.14% | 18.35 | 19.97 | 234048 | 44589 | 11.90% |
| 2024-11-11 | 22.03 | 20.36 | -2.26 | -9.99% | 20.36 | 22.54 | 163405 | 34547 | 8.31% |
| 2024-11-08 | 20.99 | 22.62 | 1.17 | 5.45% | 20.99 | 23.18 | 174628 | 38872 | 8.88% |
| 2024-11-07 | 19.41 | 21.45 | 1.61 | 8.11% | 19.41 | 21.80 | 225950 | 47324 | 11.49% |
| 2024-11-06 | 18.60 | 19.84 | 0.98 | 5.20% | 17.77 | 20.51 | 262792 | 50427 | 13.36% |
| 2024-11-05 | 19.25 | 18.86 | -0.14 | -0.74% | 18.72 | 19.79 | 182569 | 34938 | 9.28% |
| 2024-11-04 | 18.45 | 19.00 | 0.54 | 2.93% | 18.01 | 19.29 | 180048 | 33686 | 9.15% |
| 2024-11-01 | 18.94 | 18.46 | -0.63 | -3.30% | 18.18 | 20.11 | 228428 | 43770 | 11.61% |
| 2024-10-31 | 18.62 | 19.09 | 0.67 | 3.64% | 18.62 | 20.11 | 234684 | 45310 | 11.93% |
| 2024-10-30 | 17.05 | 18.42 | 0.85 | 4.84% | 17.00 | 18.50 | 224277 | 40114 | 11.40% |
| 2024-10-29 | 18.29 | 17.57 | -0.72 | -3.94% | 17.46 | 18.73 | 250747 | 44817 | 12.75% |
| 2024-10-28 | 19.20 | 18.29 | -0.59 | -3.13% | 17.84 | 19.75 | 376498 | 70502 | 19.14% |
| 2024-10-25 | 17.46 | 18.88 | 1.72 | 10.02% | 17.36 | 18.88 | 276385 | 51356 | 14.27% |
| 2024-10-24 | 16.49 | 17.16 | -0.05 | -0.29% | 16.49 | 17.29 | 235201 | 39562 | 12.14% |
| 2024-10-23 | 16.67 | 17.21 | 0.60 | 3.61% | 16.62 | 18.27 | 468763 | 83359 | 24.20% |
| 2024-10-22 | 15.02 | 16.61 | 1.51 | 10.00% | 14.60 | 16.61 | 222581 | 36131 | 11.49% |
| 2024-10-21 | 13.99 | 15.10 | 1.37 | 9.98% | 13.99 | 15.10 | 295369 | 44215 | 15.25% |
| 2024-10-18 | 13.00 | 13.73 | 0.49 | 3.70% | 13.00 | 14.08 | 159289 | 21644 | 8.22% |
| 2024-10-17 | 13.44 | 13.24 | -0.55 | -3.99% | 13.16 | 13.81 | 131277 | 17710 | 6.78% |
| 2024-10-16 | 13.00 | 13.79 | 0.45 | 3.37% | 12.36 | 13.96 | 199308 | 25840 | 10.29% |
| 2024-10-15 | 13.46 | 13.34 | -0.68 | -4.85% | 13.20 | 13.97 | 170910 | 23121 | 8.82% |
| 2024-10-14 | 13.40 | 14.02 | -0.32 | -2.23% | 13.04 | 14.27 | 269923 | 36531 | 14.25% |
| 2024-10-11 | 14.99 | 14.34 | -1.59 | -9.98% | 14.34 | 16.95 | 395497 | 59066 | 21.93% |
| 2024-10-10 | 15.00 | 15.93 | 1.45 | 10.01% | 14.87 | 15.93 | 296984 | 46412 | 17.21% |
| 2024-10-09 | 12.99 | 14.48 | 1.32 | 10.03% | 12.30 | 14.48 | 154640 | 21308 | 8.96% |
| 2024-10-08 | 14.18 | 13.16 | 0.27 | 2.09% | 12.43 | 14.18 | 181677 | 24136 | 10.53% |
| 2024-09-30 | 12.18 | 12.89 | 1.17 | 9.98% | 11.92 | 12.89 | 123790 | 15433 | 7.17% |
| 2024-09-27 | 11.35 | 11.72 | 0.39 | 3.44% | 11.18 | 11.90 | 88421 | 10183 | 5.12% |
| 2024-09-26 | 10.78 | 11.33 | 0.54 | 5.00% | 10.78 | 11.79 | 117184 | 13154 | 6.79% |
| 2024-09-25 | 10.88 | 10.79 | -0.06 | -0.55% | 10.66 | 11.08 | 78295 | 8523 | 4.54% |
| 2024-09-24 | 10.65 | 10.85 | 0.17 | 1.59% | 10.44 | 10.91 | 67824 | 7286 | 3.93% |
| 2024-09-23 | 10.57 | 10.68 | 0.11 | 1.04% | 10.34 | 10.78 | 47062 | 4986 | 2.73% |
| 2024-09-20 | 10.61 | 10.57 | -0.17 | -1.58% | 10.46 | 10.71 | 42826 | 4515 | 2.48% |
| 2024-09-19 | 10.83 | 10.74 | -0.04 | -0.37% | 10.30 | 10.86 | 72760 | 7743 | 4.22% |
| 2024-09-18 | 10.52 | 10.78 | 0.11 | 1.03% | 10.25 | 10.78 | 61182 | 6435 | 3.55% |
| 2024-09-13 | 10.91 | 10.67 | -0.18 | -1.66% | 10.38 | 10.99 | 78718 | 8413 | 4.56% |
| 2024-09-12 | 10.90 | 10.85 | 0.08 | 0.74% | 10.60 | 10.98 | 92625 | 9990 | 5.39% |
| 2024-09-11 | 11.11 | 10.77 | -0.54 | -4.77% | 10.66 | 11.13 | 142156 | 15401 | 8.27% |
| 2024-09-10 | 10.22 | 11.31 | 1.03 | 10.02% | 10.18 | 11.31 | 105728 | 11822 | 6.15% |
| 2024-09-09 | 10.20 | 10.28 | 0.07 | 0.69% | 9.80 | 10.45 | 87436 | 8922 | 5.11% |
| 2024-09-06 | 11.04 | 10.21 | -1.11 | -9.81% | 10.19 | 11.16 | 143609 | 15181 | 8.40% |
| 2024-09-05 | 11.58 | 11.32 | 0.39 | 3.57% | 11.20 | 12.02 | 203495 | 23731 | 11.90% |
| 2024-09-04 | 10.10 | 10.93 | 0.99 | 9.96% | 10.03 | 10.93 | 77826 | 8335 | 4.55% |
| 2024-09-03 | 9.60 | 9.94 | 0.29 | 3.01% | 9.52 | 9.95 | 32804 | 3229 | 1.92% |
| 2024-09-02 | 9.71 | 9.65 | -0.15 | -1.53% | 9.62 | 9.96 | 34477 | 3378 | 2.02% |
| 2024-08-30 | 9.64 | 9.80 | 0.07 | 0.72% | 9.56 | 9.94 | 45977 | 4495 | 2.69% |
| 2024-08-29 | 9.30 | 9.73 | 0.36 | 3.84% | 9.26 | 9.93 | 52954 | 5127 | 3.10% |
| 2024-08-28 | 9.09 | 9.37 | 0.17 | 1.85% | 9.09 | 9.60 | 33885 | 3181 | 1.98% |
| 2024-08-27 | 9.40 | 9.20 | -0.31 | -3.26% | 9.15 | 9.45 | 27900 | 2584 | 1.63% |
| 2024-08-26 | 9.13 | 9.51 | 0.32 | 3.48% | 9.13 | 9.67 | 42689 | 4038 | 2.50% |
| 2024-08-23 | 9.04 | 9.19 | 0.11 | 1.21% | 8.90 | 9.27 | 40463 | 3691 | 2.37% |
| 2024-08-22 | 9.43 | 9.08 | -0.40 | -4.22% | 9.08 | 9.55 | 46880 | 4332 | 2.74% |
| 2024-08-21 | 9.29 | 9.48 | 0.19 | 2.05% | 9.20 | 9.57 | 54699 | 5157 | 3.20% |
| 2024-08-20 | 9.60 | 9.29 | -0.25 | -2.62% | 9.20 | 9.65 | 56609 | 5308 | 3.31% |
| 2024-08-19 | 9.79 | 9.54 | -0.47 | -4.70% | 9.53 | 9.83 | 70779 | 6843 | 4.14% |
| 2024-08-16 | 11.00 | 10.01 | -0.88 | -8.08% | 9.80 | 11.07 | 122480 | 12509 | 7.16% |
| 2024-08-15 | 11.45 | 10.89 | -0.87 | -7.40% | 10.59 | 11.65 | 148453 | 16421 | 8.95% |