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 | 21.48 | 20.50 | -1.18 | -5.44% | 19.93 | 21.60 | 363132 | 74883 | 12.66% |
| 2024-11-20 | 20.90 | 21.68 | 1.76 | 8.84% | 19.95 | 22.97 | 627625 | 133097 | 21.88% |
| 2024-11-19 | 17.20 | 19.92 | 3.32 | 20.00% | 16.84 | 19.92 | 304343 | 55696 | 10.61% |
| 2024-11-18 | 18.39 | 16.60 | -1.52 | -8.39% | 16.35 | 18.59 | 217903 | 37827 | 7.60% |
| 2024-11-15 | 17.80 | 18.12 | -0.05 | -0.28% | 17.80 | 19.48 | 247750 | 46376 | 8.64% |
| 2024-11-14 | 19.88 | 18.17 | -0.58 | -3.09% | 17.88 | 20.97 | 383496 | 74936 | 13.37% |
| 2024-11-13 | 18.09 | 18.75 | 0.69 | 3.82% | 17.88 | 18.83 | 149887 | 27540 | 5.23% |
| 2024-11-12 | 19.10 | 18.06 | -0.84 | -4.44% | 17.80 | 19.13 | 191177 | 35149 | 6.67% |
| 2024-11-11 | 17.00 | 18.90 | 1.72 | 10.01% | 16.90 | 19.08 | 279907 | 51220 | 9.76% |
| 2024-11-08 | 17.07 | 17.18 | 0.36 | 2.14% | 16.53 | 18.20 | 317447 | 54987 | 11.07% |
| 2024-11-07 | 15.75 | 16.82 | 1.48 | 9.65% | 15.65 | 17.20 | 277495 | 45462 | 9.67% |
| 2024-11-06 | 15.56 | 15.34 | -0.27 | -1.73% | 15.23 | 15.80 | 79058 | 12216 | 2.76% |
| 2024-11-05 | 15.45 | 15.61 | 0.29 | 1.89% | 15.22 | 15.84 | 72114 | 11197 | 2.51% |
| 2024-11-04 | 14.79 | 15.32 | 0.64 | 4.36% | 14.51 | 15.52 | 74788 | 11325 | 2.61% |
| 2024-11-01 | 15.33 | 14.68 | -0.56 | -3.67% | 14.35 | 15.43 | 93761 | 13848 | 3.27% |
| 2024-10-31 | 15.34 | 15.24 | -0.13 | -0.85% | 14.90 | 15.53 | 112182 | 17059 | 3.91% |
| 2024-10-30 | 15.93 | 15.37 | -0.58 | -3.64% | 15.20 | 16.08 | 108914 | 16980 | 3.80% |
| 2024-10-29 | 16.55 | 15.95 | -0.71 | -4.26% | 15.87 | 16.94 | 108335 | 17580 | 3.78% |
| 2024-10-28 | 16.85 | 16.66 | -0.21 | -1.24% | 16.23 | 16.99 | 95203 | 15805 | 3.32% |
| 2024-10-25 | 16.78 | 16.87 | 0.10 | 0.60% | 16.65 | 17.15 | 82001 | 13870 | 2.86% |
| 2024-10-24 | 16.88 | 16.77 | 0.07 | 0.42% | 16.39 | 17.00 | 65696 | 10935 | 2.29% |
| 2024-10-23 | 16.20 | 16.70 | 0.36 | 2.20% | 16.05 | 17.20 | 138052 | 23130 | 4.81% |
| 2024-10-22 | 16.41 | 16.34 | 0.04 | 0.25% | 15.85 | 16.49 | 103919 | 16747 | 3.62% |
| 2024-10-21 | 15.95 | 16.30 | 0.49 | 3.10% | 15.71 | 16.85 | 147093 | 23988 | 5.13% |
| 2024-10-18 | 15.16 | 15.81 | 0.45 | 2.93% | 15.07 | 16.18 | 152214 | 23829 | 5.31% |
| 2024-10-17 | 16.68 | 15.36 | -1.07 | -6.51% | 15.31 | 16.92 | 173862 | 27532 | 6.06% |
| 2024-10-16 | 16.04 | 16.43 | 0.68 | 4.32% | 15.78 | 16.71 | 135278 | 22051 | 4.72% |
| 2024-10-15 | 16.30 | 15.75 | -0.41 | -2.54% | 15.66 | 16.45 | 90336 | 14428 | 3.15% |
| 2024-10-14 | 15.10 | 16.16 | 0.88 | 5.76% | 15.10 | 16.34 | 128029 | 20363 | 4.46% |
| 2024-10-11 | 15.80 | 15.28 | -0.33 | -2.11% | 15.06 | 15.92 | 139304 | 21577 | 4.86% |
| 2024-10-10 | 16.08 | 15.61 | -0.04 | -0.26% | 15.56 | 16.58 | 165793 | 26643 | 5.78% |
| 2024-10-09 | 15.90 | 15.65 | -0.83 | -5.04% | 15.05 | 16.65 | 181398 | 28685 | 6.32% |
| 2024-10-08 | 17.40 | 16.48 | 1.71 | 11.58% | 14.71 | 17.49 | 343469 | 55202 | 11.97% |
| 2024-09-30 | 13.38 | 14.77 | 1.75 | 13.44% | 13.03 | 14.88 | 170584 | 23819 | 5.95% |
| 2024-09-27 | 12.78 | 13.02 | 0.34 | 2.68% | 12.76 | 13.20 | 56927 | 7363 | 1.98% |
| 2024-09-26 | 12.36 | 12.68 | 0.32 | 2.59% | 12.27 | 12.70 | 46468 | 5780 | 1.62% |
| 2024-09-25 | 12.38 | 12.36 | 0.09 | 0.73% | 12.11 | 12.54 | 53817 | 6648 | 1.88% |
| 2024-09-24 | 11.90 | 12.27 | 0.51 | 4.34% | 11.75 | 12.30 | 43447 | 5239 | 1.51% |
| 2024-09-23 | 11.68 | 11.76 | 0.03 | 0.26% | 11.61 | 11.95 | 16852 | 1986 | 0.59% |
| 2024-09-20 | 11.74 | 11.73 | 0.02 | 0.17% | 11.58 | 11.89 | 20181 | 2366 | 0.70% |
| 2024-09-19 | 11.71 | 11.71 | -0.01 | -0.09% | 11.65 | 11.92 | 35837 | 4207 | 1.25% |
| 2024-09-18 | 11.93 | 11.72 | -0.26 | -2.17% | 11.51 | 12.05 | 32869 | 3854 | 1.15% |
| 2024-09-13 | 12.16 | 11.98 | -0.14 | -1.16% | 11.97 | 12.23 | 19313 | 2331 | 0.67% |
| 2024-09-12 | 12.18 | 12.12 | -0.10 | -0.82% | 12.03 | 12.34 | 21377 | 2589 | 0.75% |
| 2024-09-11 | 12.28 | 12.22 | -0.12 | -0.97% | 12.19 | 12.50 | 15665 | 1930 | 0.55% |
| 2024-09-10 | 12.13 | 12.34 | 0.13 | 1.06% | 11.89 | 12.41 | 36037 | 4367 | 1.26% |
| 2024-09-09 | 12.18 | 12.21 | -0.05 | -0.41% | 12.15 | 12.31 | 23526 | 2870 | 0.82% |
| 2024-09-06 | 12.63 | 12.26 | -0.31 | -2.47% | 12.20 | 12.64 | 44073 | 5460 | 1.54% |
| 2024-09-05 | 12.45 | 12.57 | 0.12 | 0.96% | 12.40 | 12.76 | 47128 | 5939 | 1.64% |
| 2024-09-04 | 12.37 | 12.45 | -0.04 | -0.32% | 12.30 | 12.70 | 37936 | 4744 | 1.32% |
| 2024-09-03 | 12.43 | 12.49 | 0.00 | 0.00% | 12.33 | 12.88 | 54900 | 6917 | 1.91% |
| 2024-09-02 | 12.06 | 12.49 | 0.44 | 3.65% | 12.06 | 12.95 | 124438 | 15640 | 4.34% |
| 2024-08-30 | 11.58 | 12.05 | 0.40 | 3.43% | 11.58 | 12.21 | 48133 | 5782 | 1.68% |
| 2024-08-29 | 11.28 | 11.65 | 0.27 | 2.37% | 11.25 | 11.80 | 37772 | 4357 | 1.32% |
| 2024-08-28 | 11.09 | 11.38 | 0.05 | 0.44% | 10.81 | 11.78 | 53711 | 6088 | 1.87% |
| 2024-08-27 | 11.53 | 11.33 | -0.27 | -2.33% | 11.22 | 11.67 | 30561 | 3487 | 1.07% |
| 2024-08-26 | 11.23 | 11.60 | 0.28 | 2.47% | 11.23 | 11.89 | 60549 | 7062 | 2.11% |
| 2024-08-23 | 11.00 | 11.32 | 0.33 | 3.00% | 10.92 | 11.34 | 24498 | 2736 | 0.85% |
| 2024-08-22 | 10.97 | 10.99 | 0.02 | 0.18% | 10.97 | 11.31 | 27459 | 3052 | 0.96% |
| 2024-08-21 | 10.72 | 10.97 | 0.12 | 1.11% | 10.71 | 11.13 | 13449 | 1472 | 0.47% |
| 2024-08-20 | 10.98 | 10.85 | -0.15 | -1.36% | 10.77 | 11.09 | 15588 | 1696 | 0.54% |
| 2024-08-19 | 11.12 | 11.00 | -0.18 | -1.61% | 11.00 | 11.19 | 14889 | 1647 | 0.52% |
| 2024-08-16 | 11.29 | 11.18 | -0.04 | -0.36% | 11.15 | 11.42 | 13383 | 1508 | 0.47% |
| 2024-08-15 | 11.27 | 11.22 | -0.07 | -0.62% | 11.13 | 11.51 | 20136 | 2273 | 0.70% |