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 | 18.00 | 18.04 | 0.04 | 0.22% | 17.70 | 18.43 | 19663 | 3550 | 1.55% |
| 2024-11-20 | 18.16 | 18.00 | -0.09 | -0.50% | 17.90 | 18.37 | 28933 | 5237 | 2.28% |
| 2024-11-19 | 17.50 | 18.09 | 0.86 | 4.99% | 17.22 | 18.25 | 29232 | 5174 | 2.30% |
| 2024-11-18 | 18.00 | 17.23 | -0.77 | -4.28% | 17.03 | 18.43 | 38236 | 6666 | 3.01% |
| 2024-11-15 | 18.82 | 18.00 | -0.82 | -4.36% | 17.91 | 19.11 | 24286 | 4500 | 1.91% |
| 2024-11-14 | 19.30 | 18.82 | -0.53 | -2.74% | 18.80 | 19.85 | 29471 | 5656 | 2.32% |
| 2024-11-13 | 18.91 | 19.35 | 0.37 | 1.95% | 18.81 | 19.49 | 34799 | 6662 | 2.74% |
| 2024-11-12 | 20.00 | 18.98 | -1.48 | -7.23% | 18.88 | 20.32 | 79482 | 15462 | 6.26% |
| 2024-11-11 | 18.00 | 20.46 | 2.52 | 14.05% | 17.83 | 21.29 | 107457 | 21367 | 8.47% |
| 2024-11-08 | 17.75 | 17.94 | 0.39 | 2.22% | 17.50 | 18.38 | 41981 | 7545 | 3.31% |
| 2024-11-07 | 16.87 | 17.55 | 0.50 | 2.93% | 16.74 | 17.88 | 38948 | 6729 | 3.07% |
| 2024-11-06 | 17.50 | 17.05 | -0.45 | -2.57% | 16.82 | 17.70 | 47052 | 8093 | 3.71% |
| 2024-11-05 | 16.91 | 17.50 | 1.08 | 6.58% | 16.91 | 17.80 | 54927 | 9562 | 4.33% |
| 2024-11-04 | 15.44 | 16.42 | 0.98 | 6.35% | 15.44 | 16.86 | 40648 | 6637 | 3.20% |
| 2024-11-01 | 15.78 | 15.44 | -0.36 | -2.28% | 15.28 | 16.05 | 34839 | 5441 | 2.74% |
| 2024-10-31 | 15.73 | 15.80 | 0.07 | 0.45% | 15.39 | 16.02 | 32173 | 5066 | 2.53% |
| 2024-10-30 | 15.21 | 15.73 | 0.23 | 1.48% | 15.14 | 15.84 | 34851 | 5371 | 2.75% |
| 2024-10-29 | 15.88 | 15.50 | -0.31 | -1.96% | 15.40 | 16.28 | 38101 | 6030 | 3.00% |
| 2024-10-28 | 16.00 | 15.81 | -0.07 | -0.44% | 15.65 | 16.09 | 27593 | 4375 | 2.17% |
| 2024-10-25 | 16.18 | 15.88 | -0.08 | -0.50% | 15.84 | 16.22 | 33266 | 5328 | 2.62% |
| 2024-10-24 | 16.40 | 15.96 | -0.44 | -2.68% | 15.83 | 16.40 | 34972 | 5589 | 2.76% |
| 2024-10-23 | 15.56 | 16.40 | 0.84 | 5.40% | 15.32 | 17.00 | 68381 | 11092 | 5.39% |
| 2024-10-22 | 15.53 | 15.56 | 0.03 | 0.19% | 15.27 | 15.87 | 52797 | 8206 | 4.16% |
| 2024-10-21 | 15.41 | 15.53 | 0.51 | 3.40% | 14.65 | 16.08 | 76263 | 11704 | 6.01% |
| 2024-10-18 | 13.85 | 15.02 | 1.57 | 11.67% | 13.32 | 15.40 | 83689 | 12080 | 6.59% |
| 2024-10-17 | 13.06 | 13.45 | 0.62 | 4.83% | 12.99 | 14.12 | 54293 | 7334 | 4.28% |
| 2024-10-16 | 12.90 | 12.83 | -0.24 | -1.84% | 12.72 | 13.38 | 34481 | 4455 | 2.72% |
| 2024-10-15 | 13.32 | 13.07 | -0.20 | -1.51% | 12.98 | 13.55 | 29627 | 3941 | 2.33% |
| 2024-10-14 | 12.60 | 13.27 | 0.47 | 3.67% | 12.38 | 13.32 | 38046 | 4881 | 3.00% |
| 2024-10-11 | 13.84 | 12.80 | -1.05 | -7.58% | 12.54 | 13.84 | 35860 | 4671 | 2.82% |
| 2024-10-10 | 14.40 | 13.85 | -0.08 | -0.57% | 13.55 | 14.50 | 43536 | 6117 | 3.43% |
| 2024-10-09 | 15.28 | 13.93 | -2.05 | -12.83% | 13.93 | 15.68 | 70950 | 10551 | 5.59% |
| 2024-10-08 | 15.98 | 15.98 | 2.58 | 19.25% | 14.20 | 16.00 | 96504 | 14715 | 7.60% |
| 2024-09-30 | 11.54 | 13.40 | 2.22 | 19.86% | 11.54 | 13.41 | 68271 | 8569 | 5.38% |
| 2024-09-27 | 11.25 | 11.18 | 0.32 | 2.95% | 10.82 | 11.39 | 31888 | 3541 | 2.51% |
| 2024-09-26 | 9.85 | 10.86 | 0.92 | 9.26% | 9.83 | 10.88 | 48456 | 5042 | 3.82% |
| 2024-09-25 | 9.64 | 9.94 | 0.41 | 4.30% | 9.61 | 10.08 | 33590 | 3326 | 2.65% |
| 2024-09-24 | 9.15 | 9.53 | 0.42 | 4.61% | 9.05 | 9.55 | 21274 | 1987 | 1.68% |
| 2024-09-23 | 9.09 | 9.11 | -0.06 | -0.65% | 9.06 | 9.37 | 13927 | 1276 | 1.10% |
| 2024-09-20 | 9.40 | 9.17 | -0.15 | -1.61% | 9.09 | 9.44 | 13769 | 1270 | 1.08% |
| 2024-09-19 | 9.50 | 9.32 | 0.01 | 0.11% | 9.25 | 9.67 | 19631 | 1840 | 1.55% |
| 2024-09-18 | 9.67 | 9.31 | -0.21 | -2.21% | 9.18 | 9.68 | 13513 | 1262 | 1.06% |
| 2024-09-13 | 9.81 | 9.52 | -0.29 | -2.96% | 9.48 | 9.99 | 18427 | 1766 | 1.45% |
| 2024-09-12 | 9.94 | 9.81 | -0.15 | -1.51% | 9.77 | 10.13 | 13177 | 1311 | 1.04% |
| 2024-09-11 | 9.96 | 9.96 | 0.08 | 0.81% | 9.81 | 10.12 | 17357 | 1731 | 1.37% |
| 2024-09-10 | 9.63 | 9.88 | 0.44 | 4.66% | 9.57 | 10.00 | 30343 | 2971 | 2.39% |
| 2024-09-09 | 9.55 | 9.44 | -0.16 | -1.67% | 9.33 | 9.62 | 20381 | 1924 | 1.61% |
| 2024-09-06 | 9.57 | 9.60 | -0.17 | -1.74% | 9.54 | 9.84 | 21103 | 2039 | 1.66% |
| 2024-09-05 | 9.85 | 9.77 | -0.10 | -1.01% | 9.70 | 9.92 | 14570 | 1427 | 1.15% |
| 2024-09-04 | 10.16 | 9.87 | -0.16 | -1.60% | 9.75 | 10.16 | 27936 | 2765 | 2.20% |
| 2024-09-03 | 10.07 | 10.03 | -0.07 | -0.69% | 9.92 | 10.26 | 20942 | 2104 | 1.65% |
| 2024-09-02 | 10.43 | 10.10 | -0.33 | -3.16% | 10.05 | 10.64 | 33091 | 3411 | 2.61% |
| 2024-08-30 | 10.12 | 10.43 | 0.35 | 3.47% | 10.05 | 10.60 | 35918 | 3737 | 2.83% |
| 2024-08-29 | 9.70 | 10.08 | 0.33 | 3.38% | 9.69 | 10.24 | 32159 | 3216 | 2.53% |
| 2024-08-28 | 9.50 | 9.75 | 0.02 | 0.21% | 9.50 | 9.85 | 20138 | 1954 | 1.59% |
| 2024-08-27 | 9.86 | 9.73 | -0.14 | -1.42% | 9.60 | 10.03 | 26714 | 2614 | 2.10% |
| 2024-08-26 | 9.63 | 9.87 | 0.36 | 3.79% | 9.60 | 9.98 | 43216 | 4238 | 3.40% |
| 2024-08-23 | 9.42 | 9.51 | 0.03 | 0.32% | 9.27 | 9.62 | 27639 | 2603 | 2.18% |
| 2024-08-22 | 9.60 | 9.48 | -0.03 | -0.32% | 9.40 | 9.61 | 28154 | 2676 | 2.22% |
| 2024-08-21 | 8.80 | 9.51 | 0.25 | 2.70% | 8.80 | 9.62 | 28726 | 2723 | 2.26% |
| 2024-08-20 | 9.11 | 9.26 | 0.03 | 0.33% | 9.11 | 9.36 | 19385 | 1793 | 1.53% |
| 2024-08-19 | 9.48 | 9.23 | -0.17 | -1.81% | 8.99 | 9.48 | 28355 | 2613 | 2.23% |
| 2024-08-16 | 9.13 | 9.40 | 0.31 | 3.41% | 9.10 | 9.53 | 27436 | 2566 | 2.16% |
| 2024-08-15 | 9.17 | 9.09 | -0.01 | -0.11% | 9.01 | 9.28 | 32824 | 3003 | 2.59% |
| 2024-08-14 | 9.03 | 9.10 | 0.07 | 0.78% | 9.02 | 9.16 | 18265 | 1660 | 1.44% |
| 2024-08-13 | 8.85 | 9.03 | 0.29 | 3.32% | 8.60 | 9.05 | 28340 | 2504 | 2.23% |