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 | 19.97 | 21.53 | 1.10 | 5.38% | 19.89 | 22.08 | 211901 | 45060 | 9.01% |
| 2024-11-20 | 19.07 | 20.43 | 0.78 | 3.97% | 19.07 | 21.00 | 234707 | 47617 | 9.98% |
| 2024-11-19 | 19.11 | 19.65 | -0.03 | -0.15% | 18.55 | 20.27 | 257255 | 49763 | 10.94% |
| 2024-11-18 | 17.91 | 19.68 | 1.79 | 10.01% | 17.91 | 19.68 | 211610 | 41243 | 9.00% |
| 2024-11-15 | 18.44 | 17.89 | -0.51 | -2.77% | 17.88 | 18.79 | 142402 | 26008 | 6.05% |
| 2024-11-14 | 17.87 | 18.40 | 0.53 | 2.97% | 17.75 | 19.16 | 203994 | 37763 | 8.67% |
| 2024-11-13 | 18.01 | 17.87 | -0.15 | -0.83% | 17.24 | 18.52 | 167793 | 29882 | 7.13% |
| 2024-11-12 | 18.91 | 18.02 | -0.17 | -0.93% | 17.62 | 19.98 | 312753 | 58360 | 13.30% |
| 2024-11-11 | 16.53 | 18.19 | 1.65 | 9.98% | 16.12 | 18.19 | 286548 | 49966 | 12.18% |
| 2024-11-08 | 15.01 | 16.54 | 1.50 | 9.97% | 14.40 | 16.54 | 315220 | 49378 | 13.40% |
| 2024-11-07 | 15.00 | 15.04 | -0.07 | -0.46% | 14.71 | 15.24 | 97761 | 14647 | 4.16% |
| 2024-11-06 | 15.10 | 15.11 | 0.05 | 0.33% | 14.99 | 15.38 | 105487 | 15987 | 4.48% |
| 2024-11-05 | 14.94 | 15.06 | 0.05 | 0.33% | 14.70 | 15.19 | 117669 | 17640 | 5.00% |
| 2024-11-04 | 15.11 | 15.01 | 0.07 | 0.47% | 14.80 | 15.69 | 98042 | 14858 | 4.17% |
| 2024-11-01 | 16.02 | 14.94 | -1.40 | -8.57% | 14.90 | 16.11 | 172244 | 26414 | 7.32% |
| 2024-10-31 | 16.28 | 16.34 | -0.39 | -2.33% | 16.10 | 17.06 | 195989 | 32569 | 8.33% |
| 2024-10-30 | 15.90 | 16.73 | 0.83 | 5.22% | 15.90 | 16.80 | 189665 | 31129 | 8.06% |
| 2024-10-29 | 16.20 | 15.90 | -0.30 | -1.85% | 15.74 | 17.58 | 253832 | 41907 | 10.79% |
| 2024-10-28 | 16.55 | 16.20 | -0.16 | -0.98% | 15.86 | 16.69 | 193644 | 31216 | 8.23% |
| 2024-10-25 | 15.07 | 16.36 | 1.06 | 6.93% | 15.07 | 16.52 | 223553 | 36091 | 9.50% |
| 2024-10-24 | 15.40 | 15.30 | -0.10 | -0.65% | 14.77 | 15.40 | 148924 | 22468 | 6.33% |
| 2024-10-23 | 14.80 | 15.40 | 0.63 | 4.27% | 14.69 | 16.21 | 248990 | 38703 | 10.59% |
| 2024-10-22 | 14.73 | 14.77 | -0.22 | -1.47% | 14.50 | 15.14 | 112953 | 16671 | 4.80% |
| 2024-10-21 | 15.00 | 14.99 | -0.16 | -1.06% | 14.50 | 15.28 | 184386 | 27480 | 7.84% |
| 2024-10-18 | 14.65 | 15.15 | 0.37 | 2.50% | 14.60 | 15.50 | 219744 | 33343 | 9.34% |
| 2024-10-17 | 15.09 | 14.78 | -0.16 | -1.07% | 14.70 | 15.54 | 174764 | 26347 | 7.43% |
| 2024-10-16 | 14.00 | 14.94 | 0.54 | 3.75% | 13.81 | 15.05 | 203836 | 29396 | 8.67% |
| 2024-10-15 | 14.10 | 14.40 | -0.10 | -0.69% | 13.85 | 15.25 | 244220 | 36055 | 10.38% |
| 2024-10-14 | 13.35 | 14.50 | 0.99 | 7.33% | 13.22 | 14.69 | 235390 | 33508 | 10.01% |
| 2024-10-11 | 12.94 | 13.51 | 0.60 | 4.65% | 12.94 | 13.98 | 220613 | 29924 | 9.38% |
| 2024-10-10 | 13.26 | 12.91 | -1.08 | -7.72% | 12.62 | 13.65 | 203429 | 26591 | 8.65% |
| 2024-10-09 | 14.90 | 13.99 | -1.55 | -9.97% | 13.99 | 14.90 | 185065 | 26143 | 7.87% |
| 2024-10-08 | 16.77 | 15.54 | 0.14 | 0.91% | 15.05 | 16.78 | 464878 | 74007 | 19.77% |
| 2024-09-30 | 14.15 | 15.40 | 1.02 | 7.09% | 14.15 | 15.50 | 529810 | 78464 | 22.53% |
| 2024-09-27 | 14.70 | 14.38 | -0.69 | -4.58% | 13.80 | 15.25 | 295593 | 42569 | 12.57% |
| 2024-09-26 | 14.26 | 15.07 | 0.75 | 5.24% | 13.90 | 15.75 | 482422 | 73057 | 20.51% |
| 2024-09-25 | 15.25 | 14.32 | 0.46 | 3.32% | 12.56 | 15.25 | 474900 | 68215 | 20.19% |
| 2024-09-24 | 13.22 | 13.86 | 1.26 | 10.00% | 13.01 | 13.86 | 98452 | 13265 | 4.19% |
| 2024-09-23 | 11.45 | 12.60 | 1.15 | 10.04% | 11.21 | 12.60 | 278944 | 33509 | 11.86% |
| 2024-09-20 | 10.99 | 11.45 | 0.51 | 4.66% | 10.60 | 11.68 | 324791 | 36180 | 13.81% |
| 2024-09-19 | 10.62 | 10.94 | 0.35 | 3.31% | 10.41 | 11.20 | 215715 | 23536 | 9.17% |
| 2024-09-18 | 10.65 | 10.59 | -0.53 | -4.77% | 10.21 | 10.86 | 294906 | 30998 | 12.54% |
| 2024-09-13 | 10.65 | 11.12 | 0.79 | 7.65% | 10.65 | 11.36 | 407234 | 45572 | 17.31% |
| 2024-09-12 | 10.36 | 10.33 | 0.02 | 0.19% | 10.28 | 11.14 | 153923 | 16204 | 6.54% |
| 2024-09-11 | 10.38 | 10.31 | 0.00 | 0.00% | 10.18 | 10.47 | 117270 | 12102 | 4.99% |
| 2024-09-10 | 10.93 | 10.31 | -0.63 | -5.76% | 9.88 | 10.99 | 257151 | 26273 | 10.93% |
| 2024-09-09 | 11.24 | 10.94 | -0.24 | -2.15% | 10.89 | 12.30 | 346578 | 40008 | 14.74% |
| 2024-09-06 | 11.40 | 11.18 | -0.15 | -1.32% | 11.05 | 11.71 | 143184 | 16336 | 6.09% |
| 2024-09-05 | 11.09 | 11.33 | 0.05 | 0.44% | 11.09 | 11.60 | 155864 | 17666 | 6.63% |
| 2024-09-04 | 11.28 | 11.28 | -0.12 | -1.05% | 11.05 | 11.52 | 204661 | 22966 | 8.70% |
| 2024-09-03 | 12.27 | 11.40 | -0.46 | -3.88% | 11.03 | 12.64 | 368012 | 43612 | 15.65% |
| 2024-09-02 | 10.70 | 11.86 | 1.08 | 10.02% | 10.62 | 11.86 | 327062 | 37503 | 13.91% |
| 2024-08-30 | 9.73 | 10.78 | 0.97 | 9.89% | 9.70 | 10.79 | 213963 | 22150 | 9.10% |
| 2024-08-29 | 9.56 | 9.81 | 0.24 | 2.51% | 9.30 | 9.91 | 117597 | 11363 | 5.00% |
| 2024-08-28 | 9.67 | 9.57 | 0.02 | 0.21% | 9.47 | 9.80 | 103594 | 9974 | 4.40% |
| 2024-08-27 | 9.69 | 9.55 | -0.54 | -5.35% | 9.42 | 10.26 | 195419 | 19034 | 8.31% |
| 2024-08-26 | 10.73 | 10.09 | -1.12 | -9.99% | 10.09 | 11.00 | 272070 | 28240 | 11.57% |
| 2024-08-23 | 10.90 | 11.21 | -0.25 | -2.18% | 10.50 | 11.63 | 247023 | 27480 | 10.50% |
| 2024-08-22 | 11.15 | 11.46 | 0.25 | 2.23% | 10.88 | 11.70 | 362250 | 41012 | 15.40% |
| 2024-08-21 | 10.65 | 11.21 | 0.64 | 6.05% | 10.34 | 11.63 | 406346 | 45494 | 17.28% |
| 2024-08-20 | 10.73 | 10.57 | -0.50 | -4.52% | 9.97 | 10.80 | 231491 | 23927 | 9.84% |
| 2024-08-19 | 10.80 | 11.07 | 0.69 | 6.65% | 10.48 | 11.32 | 326173 | 35795 | 13.87% |
| 2024-08-16 | 10.56 | 10.38 | -0.28 | -2.63% | 10.30 | 10.94 | 230366 | 24592 | 9.79% |
| 2024-08-15 | 10.22 | 10.66 | 0.48 | 4.72% | 9.89 | 11.08 | 255016 | 26751 | 10.84% |
| 2024-08-14 | 10.60 | 10.18 | -0.43 | -4.05% | 10.15 | 10.81 | 198713 | 20664 | 8.45% |
| 2024-08-13 | 10.30 | 10.61 | 0.31 | 3.01% | 10.01 | 11.30 | 271112 | 28850 | 11.53% |