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 | 19.90 | 19.35 | -0.65 | -3.25% | 18.90 | 20.44 | 75421 | 14708 | 7.54% |
| 2024-11-20 | 20.02 | 20.00 | -0.18 | -0.89% | 19.70 | 20.14 | 53424 | 10629 | 5.34% |
| 2024-11-19 | 18.35 | 20.18 | 1.82 | 9.91% | 18.35 | 20.24 | 79083 | 15180 | 7.91% |
| 2024-11-18 | 18.35 | 18.36 | -0.43 | -2.29% | 17.81 | 18.93 | 50511 | 9292 | 5.05% |
| 2024-11-15 | 19.68 | 18.79 | -0.79 | -4.03% | 18.66 | 19.77 | 67206 | 12906 | 6.72% |
| 2024-11-14 | 20.50 | 19.58 | -1.34 | -6.41% | 19.41 | 20.99 | 84896 | 17228 | 8.49% |
| 2024-11-13 | 19.75 | 20.92 | 0.97 | 4.86% | 19.23 | 21.00 | 100606 | 20172 | 10.06% |
| 2024-11-12 | 21.35 | 19.95 | -1.51 | -7.04% | 19.60 | 21.37 | 115038 | 23386 | 11.50% |
| 2024-11-11 | 19.51 | 21.46 | 1.87 | 9.55% | 19.38 | 22.15 | 143166 | 30220 | 14.32% |
| 2024-11-08 | 19.28 | 19.59 | 0.39 | 2.03% | 19.11 | 20.10 | 103084 | 20211 | 10.31% |
| 2024-11-07 | 19.74 | 19.20 | -0.55 | -2.78% | 18.93 | 19.75 | 96912 | 18632 | 9.69% |
| 2024-11-06 | 20.57 | 19.75 | -0.35 | -1.74% | 19.57 | 20.92 | 131756 | 26573 | 13.18% |
| 2024-11-05 | 18.45 | 20.10 | 1.65 | 8.94% | 18.12 | 21.23 | 181380 | 35448 | 18.14% |
| 2024-11-04 | 16.34 | 18.45 | 2.00 | 12.16% | 16.34 | 18.50 | 144891 | 25605 | 14.49% |
| 2024-11-01 | 17.35 | 16.45 | -1.12 | -6.37% | 16.38 | 17.48 | 105056 | 17615 | 10.51% |
| 2024-10-31 | 17.68 | 17.57 | -0.05 | -0.28% | 16.92 | 18.08 | 102583 | 17891 | 10.26% |
| 2024-10-30 | 17.20 | 17.62 | 0.26 | 1.50% | 17.10 | 18.31 | 94650 | 16812 | 9.47% |
| 2024-10-29 | 17.37 | 17.36 | -0.10 | -0.57% | 17.31 | 17.90 | 100124 | 17575 | 10.01% |
| 2024-10-28 | 18.08 | 17.46 | -0.52 | -2.89% | 17.03 | 18.20 | 119919 | 20744 | 11.99% |
| 2024-10-25 | 18.58 | 17.98 | -0.69 | -3.70% | 17.73 | 18.69 | 146080 | 26408 | 14.61% |
| 2024-10-24 | 19.00 | 18.67 | 0.17 | 0.92% | 18.00 | 19.49 | 190027 | 35748 | 19.00% |
| 2024-10-23 | 16.78 | 18.50 | 1.70 | 10.12% | 16.20 | 20.16 | 233129 | 42957 | 23.31% |
| 2024-10-22 | 16.47 | 16.80 | 0.57 | 3.51% | 15.78 | 17.17 | 131644 | 21507 | 13.16% |
| 2024-10-21 | 15.49 | 16.23 | 0.99 | 6.50% | 15.48 | 16.70 | 119012 | 19246 | 11.90% |
| 2024-10-18 | 14.45 | 15.24 | 0.63 | 4.31% | 14.45 | 15.80 | 77618 | 11761 | 7.76% |
| 2024-10-17 | 14.70 | 14.61 | 0.03 | 0.21% | 14.51 | 14.95 | 53046 | 7852 | 5.30% |
| 2024-10-16 | 14.61 | 14.58 | -0.31 | -2.08% | 14.42 | 15.10 | 46719 | 6881 | 4.67% |
| 2024-10-15 | 15.10 | 14.89 | -0.18 | -1.19% | 14.81 | 15.75 | 66781 | 10223 | 6.68% |
| 2024-10-14 | 14.27 | 15.07 | 0.71 | 4.94% | 13.98 | 15.07 | 59428 | 8666 | 5.94% |
| 2024-10-11 | 15.09 | 14.36 | -0.93 | -6.08% | 14.09 | 15.40 | 65161 | 9455 | 6.52% |
| 2024-10-10 | 15.81 | 15.29 | -0.27 | -1.74% | 15.08 | 16.18 | 73921 | 11545 | 7.39% |
| 2024-10-09 | 17.30 | 15.56 | -2.56 | -14.13% | 15.56 | 17.46 | 127750 | 21275 | 12.78% |
| 2024-10-08 | 18.12 | 18.12 | 3.02 | 20.00% | 16.01 | 18.12 | 149123 | 25760 | 14.91% |
| 2024-09-30 | 13.53 | 15.10 | 2.17 | 16.78% | 13.19 | 15.25 | 113009 | 16116 | 11.30% |
| 2024-09-27 | 12.48 | 12.93 | 0.69 | 5.64% | 12.32 | 13.03 | 37198 | 4694 | 3.72% |
| 2024-09-26 | 11.85 | 12.24 | 0.38 | 3.20% | 11.76 | 12.24 | 36884 | 4437 | 3.69% |
| 2024-09-25 | 11.79 | 11.86 | 0.15 | 1.28% | 11.79 | 12.45 | 51430 | 6229 | 5.14% |
| 2024-09-24 | 11.13 | 11.71 | 0.55 | 4.93% | 11.06 | 11.76 | 34460 | 3936 | 3.45% |
| 2024-09-23 | 11.06 | 11.16 | 0.11 | 1.00% | 10.95 | 11.43 | 24215 | 2727 | 2.42% |
| 2024-09-20 | 11.06 | 11.05 | 0.03 | 0.27% | 10.93 | 11.22 | 18353 | 2026 | 1.84% |
| 2024-09-19 | 10.87 | 11.02 | 0.24 | 2.23% | 10.80 | 11.09 | 22218 | 2433 | 2.22% |
| 2024-09-18 | 11.10 | 10.78 | -0.37 | -3.32% | 10.61 | 11.15 | 30668 | 3314 | 3.07% |
| 2024-09-13 | 11.40 | 11.15 | -0.28 | -2.45% | 11.14 | 11.65 | 17692 | 1993 | 1.77% |
| 2024-09-12 | 11.55 | 11.43 | -0.07 | -0.61% | 11.41 | 11.63 | 22897 | 2638 | 2.29% |
| 2024-09-11 | 11.68 | 11.50 | -0.14 | -1.20% | 11.44 | 11.72 | 21170 | 2440 | 2.12% |
| 2024-09-10 | 11.38 | 11.64 | 0.33 | 2.92% | 11.07 | 11.80 | 29750 | 3394 | 2.98% |
| 2024-09-09 | 11.30 | 11.31 | -0.09 | -0.79% | 11.12 | 11.54 | 25043 | 2836 | 2.50% |
| 2024-09-06 | 11.93 | 11.40 | -0.49 | -4.12% | 11.39 | 11.94 | 29164 | 3380 | 2.92% |
| 2024-09-05 | 11.88 | 11.89 | 0.14 | 1.19% | 11.75 | 12.05 | 24387 | 2897 | 2.44% |
| 2024-09-04 | 11.60 | 11.75 | 0.05 | 0.43% | 11.56 | 11.89 | 27372 | 3212 | 2.74% |
| 2024-09-03 | 11.62 | 11.70 | 0.04 | 0.34% | 11.50 | 11.84 | 33606 | 3908 | 3.36% |
| 2024-09-02 | 11.74 | 11.66 | 0.00 | 0.00% | 11.64 | 12.14 | 50221 | 5939 | 5.02% |
| 2024-08-30 | 11.41 | 11.66 | 0.28 | 2.46% | 11.32 | 11.88 | 34558 | 4029 | 3.46% |
| 2024-08-29 | 10.92 | 11.38 | 0.38 | 3.45% | 10.85 | 11.46 | 28973 | 3245 | 2.90% |
| 2024-08-28 | 10.87 | 11.00 | 0.31 | 2.90% | 10.70 | 11.20 | 30064 | 3308 | 3.01% |
| 2024-08-27 | 11.18 | 10.69 | -0.48 | -4.30% | 10.66 | 11.18 | 27220 | 2955 | 2.72% |
| 2024-08-26 | 11.02 | 11.17 | 0.15 | 1.36% | 10.90 | 11.33 | 18836 | 2101 | 1.88% |
| 2024-08-23 | 10.90 | 11.02 | 0.10 | 0.92% | 10.75 | 11.17 | 23011 | 2519 | 2.30% |
| 2024-08-22 | 11.13 | 10.92 | -0.18 | -1.62% | 10.87 | 11.14 | 20840 | 2289 | 2.08% |
| 2024-08-21 | 10.88 | 11.10 | 0.09 | 0.82% | 10.85 | 11.22 | 21058 | 2338 | 2.11% |
| 2024-08-20 | 11.29 | 11.01 | -0.28 | -2.48% | 10.95 | 11.35 | 23552 | 2610 | 2.36% |
| 2024-08-19 | 11.70 | 11.29 | -0.18 | -1.57% | 11.23 | 11.70 | 24699 | 2809 | 2.47% |
| 2024-08-16 | 11.25 | 11.47 | 0.15 | 1.33% | 11.25 | 11.67 | 31377 | 3609 | 3.14% |
| 2024-08-15 | 11.02 | 11.32 | 0.25 | 2.26% | 10.96 | 11.48 | 32247 | 3637 | 3.22% |
| 2024-08-14 | 11.02 | 11.07 | 0.06 | 0.54% | 11.00 | 11.25 | 25621 | 2844 | 2.56% |
| 2024-08-13 | 10.82 | 11.01 | 0.17 | 1.57% | 10.77 | 11.10 | 18803 | 2054 | 1.88% |