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 | 20.56 | 23.56 | 2.90 | 14.04% | 20.33 | 24.58 | 151025 | 34069 | 7.91% |
| 2024-11-20 | 20.84 | 20.66 | -0.19 | -0.91% | 20.15 | 21.80 | 58835 | 12209 | 3.08% |
| 2024-11-19 | 19.50 | 20.85 | 1.05 | 5.30% | 19.05 | 21.20 | 70237 | 14209 | 3.68% |
| 2024-11-18 | 18.95 | 19.80 | 0.40 | 2.06% | 18.20 | 20.10 | 53759 | 10376 | 2.81% |
| 2024-11-15 | 18.80 | 19.40 | 0.51 | 2.70% | 18.31 | 20.10 | 71352 | 13759 | 3.73% |
| 2024-11-14 | 19.88 | 18.89 | -1.41 | -6.95% | 18.85 | 20.55 | 66124 | 12849 | 3.46% |
| 2024-11-13 | 20.00 | 20.30 | -0.31 | -1.50% | 19.51 | 20.80 | 50192 | 10069 | 2.63% |
| 2024-11-12 | 21.93 | 20.61 | -1.37 | -6.23% | 19.88 | 21.93 | 95118 | 19556 | 4.98% |
| 2024-11-11 | 20.97 | 21.98 | 1.23 | 5.93% | 20.50 | 23.00 | 152435 | 33158 | 7.98% |
| 2024-11-08 | 19.50 | 20.75 | 1.64 | 8.58% | 19.50 | 20.88 | 83105 | 16831 | 4.35% |
| 2024-11-07 | 18.80 | 19.11 | -0.01 | -0.05% | 18.48 | 19.62 | 37030 | 7032 | 1.94% |
| 2024-11-06 | 19.00 | 19.12 | 0.12 | 0.63% | 18.83 | 19.90 | 56596 | 10932 | 2.96% |
| 2024-11-05 | 18.19 | 19.00 | 0.86 | 4.74% | 17.80 | 19.99 | 88477 | 16650 | 4.63% |
| 2024-11-04 | 18.37 | 18.14 | -0.86 | -4.53% | 17.50 | 18.99 | 75297 | 13538 | 3.94% |
| 2024-11-01 | 23.34 | 19.00 | -1.20 | -5.94% | 18.57 | 23.34 | 143773 | 29548 | 7.53% |
| 2024-10-31 | 16.85 | 20.20 | 3.37 | 20.02% | 16.67 | 20.20 | 99213 | 19191 | 5.19% |
| 2024-10-30 | 16.55 | 16.83 | 0.40 | 2.43% | 16.23 | 17.05 | 26899 | 4512 | 1.41% |
| 2024-10-29 | 16.95 | 16.43 | -0.51 | -3.01% | 16.43 | 17.08 | 23360 | 3899 | 1.22% |
| 2024-10-28 | 16.60 | 16.94 | 0.42 | 2.54% | 16.53 | 17.26 | 29336 | 4962 | 1.54% |
| 2024-10-25 | 16.44 | 16.52 | 0.22 | 1.35% | 16.20 | 16.78 | 16171 | 2676 | 0.85% |
| 2024-10-24 | 16.51 | 16.30 | -0.32 | -1.93% | 16.08 | 16.74 | 19379 | 3158 | 1.01% |
| 2024-10-23 | 16.45 | 16.62 | 0.17 | 1.03% | 16.34 | 17.10 | 31206 | 5243 | 1.63% |
| 2024-10-22 | 17.08 | 16.45 | -0.59 | -3.46% | 16.19 | 17.15 | 31892 | 5272 | 1.67% |
| 2024-10-21 | 16.85 | 17.04 | 0.33 | 1.97% | 16.61 | 17.38 | 46978 | 7982 | 2.46% |
| 2024-10-18 | 16.40 | 16.71 | 0.25 | 1.52% | 15.82 | 17.15 | 50068 | 8265 | 2.62% |
| 2024-10-17 | 16.76 | 16.46 | 0.52 | 3.26% | 16.45 | 18.10 | 53126 | 9174 | 2.78% |
| 2024-10-16 | 16.55 | 15.94 | -0.66 | -3.98% | 15.68 | 16.90 | 45327 | 7361 | 2.37% |
| 2024-10-15 | 16.93 | 16.60 | -0.28 | -1.66% | 16.18 | 17.48 | 45648 | 7649 | 2.39% |
| 2024-10-14 | 15.10 | 16.88 | 2.00 | 13.44% | 14.80 | 16.88 | 35452 | 5579 | 1.86% |
| 2024-10-11 | 16.00 | 14.88 | -1.58 | -9.60% | 14.80 | 16.20 | 34593 | 5271 | 1.81% |
| 2024-10-10 | 17.27 | 16.46 | -0.07 | -0.42% | 16.13 | 17.48 | 32672 | 5471 | 1.71% |
| 2024-10-09 | 17.85 | 16.53 | -1.24 | -6.98% | 16.24 | 18.32 | 65569 | 11343 | 3.43% |
| 2024-10-08 | 17.77 | 17.77 | 2.96 | 19.99% | 16.13 | 17.77 | 77327 | 13446 | 4.05% |
| 2024-09-30 | 12.96 | 14.81 | 2.47 | 20.02% | 12.96 | 14.81 | 57340 | 8047 | 3.00% |
| 2024-09-27 | 11.84 | 12.34 | 0.63 | 5.38% | 11.84 | 12.44 | 15080 | 1828 | 0.79% |
| 2024-09-26 | 11.58 | 11.71 | 0.11 | 0.95% | 11.47 | 11.74 | 14652 | 1704 | 0.77% |
| 2024-09-25 | 11.91 | 11.60 | 0.00 | 0.00% | 11.53 | 11.91 | 13759 | 1608 | 0.72% |
| 2024-09-24 | 11.49 | 11.60 | 0.07 | 0.61% | 11.22 | 11.71 | 15916 | 1831 | 0.83% |
| 2024-09-23 | 11.45 | 11.53 | 0.08 | 0.70% | 11.26 | 12.03 | 15401 | 1792 | 0.81% |
| 2024-09-20 | 11.35 | 11.45 | 0.10 | 0.88% | 11.35 | 11.77 | 14067 | 1619 | 0.74% |
| 2024-09-19 | 10.93 | 11.35 | 0.41 | 3.75% | 10.93 | 11.40 | 12264 | 1376 | 0.64% |
| 2024-09-18 | 10.99 | 10.94 | -0.13 | -1.17% | 10.69 | 11.22 | 7158 | 780 | 0.37% |
| 2024-09-13 | 11.16 | 11.07 | -0.04 | -0.36% | 11.00 | 11.37 | 9783 | 1091 | 0.51% |
| 2024-09-12 | 10.86 | 11.11 | 0.17 | 1.55% | 10.81 | 11.44 | 19548 | 2195 | 1.02% |
| 2024-09-11 | 11.00 | 10.94 | -0.27 | -2.41% | 10.78 | 11.12 | 15289 | 1670 | 0.80% |
| 2024-09-10 | 10.48 | 11.21 | 0.72 | 6.86% | 10.47 | 11.85 | 28694 | 3220 | 1.50% |
| 2024-09-09 | 10.46 | 10.49 | 0.09 | 0.87% | 10.20 | 10.65 | 7455 | 781 | 0.39% |
| 2024-09-06 | 10.79 | 10.40 | -0.45 | -4.15% | 10.37 | 10.85 | 8291 | 875 | 0.43% |
| 2024-09-05 | 10.59 | 10.85 | 0.43 | 4.13% | 10.36 | 10.88 | 11372 | 1221 | 0.60% |
| 2024-09-04 | 10.46 | 10.42 | -0.08 | -0.76% | 10.37 | 10.59 | 5817 | 608 | 0.30% |
| 2024-09-03 | 10.76 | 10.50 | 0.09 | 0.86% | 10.27 | 10.76 | 5437 | 569 | 0.28% |
| 2024-09-02 | 10.76 | 10.41 | -0.35 | -3.25% | 10.40 | 10.98 | 8788 | 932 | 0.46% |
| 2024-08-30 | 10.56 | 10.76 | 0.19 | 1.80% | 10.56 | 10.90 | 8236 | 889 | 0.43% |
| 2024-08-29 | 10.32 | 10.57 | 0.16 | 1.54% | 10.29 | 10.60 | 3594 | 377 | 0.19% |
| 2024-08-28 | 10.31 | 10.41 | 0.12 | 1.17% | 10.18 | 10.55 | 3978 | 413 | 0.21% |
| 2024-08-27 | 10.50 | 10.29 | -0.27 | -2.56% | 10.22 | 10.71 | 4590 | 480 | 0.24% |
| 2024-08-26 | 10.37 | 10.56 | 0.24 | 2.33% | 10.31 | 10.63 | 7274 | 765 | 0.38% |
| 2024-08-23 | 10.15 | 10.32 | 0.04 | 0.39% | 10.13 | 10.42 | 5693 | 587 | 0.30% |
| 2024-08-22 | 10.53 | 10.28 | -0.19 | -1.81% | 10.22 | 10.70 | 7351 | 766 | 0.38% |
| 2024-08-21 | 10.71 | 10.47 | -0.17 | -1.60% | 10.46 | 10.75 | 5708 | 604 | 0.30% |
| 2024-08-20 | 11.08 | 10.64 | -0.24 | -2.21% | 10.60 | 11.08 | 6703 | 719 | 0.35% |
| 2024-08-19 | 10.80 | 10.88 | -0.03 | -0.27% | 10.69 | 11.07 | 8341 | 911 | 0.44% |
| 2024-08-16 | 11.05 | 10.91 | -0.18 | -1.62% | 10.90 | 11.17 | 7485 | 824 | 0.39% |
| 2024-08-15 | 10.86 | 11.09 | -0.11 | -0.98% | 10.63 | 11.09 | 9850 | 1067 | 0.51% |
| 2024-08-14 | 10.71 | 11.20 | 0.47 | 4.38% | 10.66 | 11.20 | 6689 | 723 | 0.35% |
| 2024-08-13 | 10.75 | 10.73 | 0.08 | 0.75% | 10.57 | 10.75 | 5256 | 560 | 0.27% |