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 | 21.76 | 20.81 | -0.34 | -1.61% | 20.22 | 21.80 | 235682 | 49176 | 7.59% |
| 2024-11-20 | 18.59 | 21.15 | 2.50 | 13.40% | 18.42 | 21.47 | 338651 | 68728 | 10.91% |
| 2024-11-19 | 18.14 | 18.65 | 0.54 | 2.98% | 17.94 | 18.66 | 112231 | 20612 | 3.62% |
| 2024-11-18 | 18.38 | 18.11 | -0.25 | -1.36% | 17.53 | 18.80 | 184319 | 33196 | 5.94% |
| 2024-11-15 | 18.43 | 18.36 | -0.21 | -1.13% | 18.08 | 19.10 | 152016 | 28248 | 4.90% |
| 2024-11-14 | 19.86 | 18.57 | -1.29 | -6.50% | 18.52 | 20.18 | 242576 | 46421 | 7.82% |
| 2024-11-13 | 19.40 | 19.86 | 0.55 | 2.85% | 18.27 | 19.98 | 318988 | 61335 | 10.28% |
| 2024-11-12 | 21.10 | 19.31 | -1.05 | -5.16% | 19.12 | 22.79 | 454620 | 93547 | 14.65% |
| 2024-11-11 | 17.20 | 20.36 | 3.39 | 19.98% | 17.20 | 20.36 | 400727 | 77526 | 12.91% |
| 2024-11-08 | 17.11 | 16.97 | 0.20 | 1.19% | 16.80 | 18.00 | 164646 | 28431 | 5.30% |
| 2024-11-07 | 16.42 | 16.77 | 0.20 | 1.21% | 16.32 | 16.81 | 95682 | 15887 | 3.08% |
| 2024-11-06 | 16.70 | 16.57 | -0.06 | -0.36% | 16.42 | 17.00 | 132058 | 22060 | 4.25% |
| 2024-11-05 | 16.14 | 16.63 | 0.53 | 3.29% | 15.94 | 16.90 | 142147 | 23455 | 4.58% |
| 2024-11-04 | 15.42 | 16.10 | 0.63 | 4.07% | 15.42 | 16.29 | 110145 | 17580 | 3.55% |
| 2024-11-01 | 16.13 | 15.47 | -0.66 | -4.09% | 15.39 | 16.13 | 124441 | 19485 | 4.01% |
| 2024-10-31 | 15.53 | 16.13 | 0.60 | 3.86% | 15.45 | 16.35 | 119887 | 19201 | 3.86% |
| 2024-10-30 | 15.70 | 15.53 | -0.42 | -2.63% | 15.38 | 16.08 | 83158 | 13030 | 2.68% |
| 2024-10-29 | 16.45 | 15.95 | -0.68 | -4.09% | 15.88 | 16.73 | 133809 | 21614 | 4.31% |
| 2024-10-28 | 16.15 | 16.63 | 0.60 | 3.74% | 15.60 | 16.75 | 154158 | 25007 | 4.97% |
| 2024-10-25 | 15.48 | 16.03 | 0.64 | 4.16% | 15.48 | 16.26 | 134942 | 21501 | 4.35% |
| 2024-10-24 | 15.50 | 15.39 | -0.23 | -1.47% | 15.16 | 15.69 | 88320 | 13554 | 2.85% |
| 2024-10-23 | 16.00 | 15.62 | -0.38 | -2.38% | 15.50 | 16.18 | 151129 | 23886 | 4.87% |
| 2024-10-22 | 15.09 | 16.00 | 0.94 | 6.24% | 15.09 | 16.50 | 224679 | 35709 | 7.24% |
| 2024-10-21 | 14.97 | 15.06 | 0.30 | 2.03% | 14.75 | 15.46 | 136413 | 20653 | 4.39% |
| 2024-10-18 | 13.87 | 14.76 | 0.81 | 5.81% | 13.83 | 15.15 | 129881 | 18930 | 4.18% |
| 2024-10-17 | 14.12 | 13.95 | -0.13 | -0.92% | 13.94 | 14.37 | 61548 | 8720 | 1.98% |
| 2024-10-16 | 13.64 | 14.08 | 0.16 | 1.15% | 13.64 | 14.29 | 76134 | 10705 | 2.45% |
| 2024-10-15 | 14.13 | 13.92 | -0.34 | -2.38% | 13.92 | 14.40 | 91923 | 13022 | 2.96% |
| 2024-10-14 | 14.06 | 14.26 | 0.26 | 1.86% | 13.60 | 14.32 | 98141 | 13728 | 3.16% |
| 2024-10-11 | 14.69 | 14.00 | -0.79 | -5.34% | 13.81 | 14.74 | 115242 | 16311 | 3.71% |
| 2024-10-10 | 15.39 | 14.79 | -0.44 | -2.89% | 14.76 | 15.79 | 155862 | 23682 | 5.02% |
| 2024-10-09 | 16.50 | 15.23 | -2.01 | -11.66% | 15.19 | 16.65 | 211503 | 33793 | 6.81% |
| 2024-10-08 | 18.00 | 17.24 | 1.74 | 11.23% | 16.18 | 18.05 | 287968 | 49093 | 9.28% |
| 2024-09-30 | 14.25 | 15.50 | 1.98 | 14.64% | 13.88 | 15.71 | 214091 | 31606 | 6.90% |
| 2024-09-27 | 13.11 | 13.52 | 0.77 | 6.04% | 13.00 | 13.62 | 78230 | 10405 | 2.52% |
| 2024-09-26 | 12.23 | 12.75 | 0.47 | 3.83% | 12.22 | 12.75 | 59363 | 7454 | 1.91% |
| 2024-09-25 | 12.47 | 12.28 | -0.06 | -0.49% | 12.28 | 12.72 | 61295 | 7675 | 1.97% |
| 2024-09-24 | 11.88 | 12.34 | 0.53 | 4.49% | 11.81 | 12.34 | 53385 | 6476 | 1.72% |
| 2024-09-23 | 11.63 | 11.81 | 0.08 | 0.68% | 11.59 | 11.91 | 29593 | 3488 | 0.95% |
| 2024-09-20 | 11.80 | 11.73 | -0.07 | -0.59% | 11.62 | 11.84 | 24239 | 2836 | 0.78% |
| 2024-09-19 | 11.68 | 11.80 | 0.21 | 1.81% | 11.53 | 11.99 | 31560 | 3719 | 1.02% |
| 2024-09-18 | 11.73 | 11.59 | -0.06 | -0.52% | 11.39 | 11.73 | 23624 | 2722 | 0.76% |
| 2024-09-13 | 12.01 | 11.65 | -0.36 | -3.00% | 11.65 | 12.06 | 34790 | 4095 | 1.12% |
| 2024-09-12 | 12.16 | 12.01 | -0.16 | -1.31% | 11.95 | 12.32 | 29858 | 3622 | 0.96% |
| 2024-09-11 | 12.08 | 12.17 | 0.05 | 0.41% | 12.03 | 12.26 | 26058 | 3165 | 0.84% |
| 2024-09-10 | 12.02 | 12.12 | 0.00 | 0.00% | 11.71 | 12.22 | 46315 | 5528 | 1.49% |
| 2024-09-09 | 11.91 | 12.12 | 0.15 | 1.25% | 11.74 | 12.13 | 39152 | 4672 | 1.26% |
| 2024-09-06 | 12.32 | 11.97 | -0.35 | -2.84% | 11.97 | 12.33 | 31461 | 3804 | 1.01% |
| 2024-09-05 | 12.11 | 12.32 | 0.18 | 1.48% | 12.11 | 12.44 | 40367 | 4962 | 1.30% |
| 2024-09-04 | 11.99 | 12.14 | 0.04 | 0.33% | 11.92 | 12.27 | 37807 | 4580 | 1.22% |
| 2024-09-03 | 11.92 | 12.10 | 0.12 | 1.00% | 11.88 | 12.32 | 43506 | 5274 | 1.40% |
| 2024-09-02 | 12.62 | 11.98 | -0.80 | -6.26% | 11.96 | 12.77 | 88946 | 10967 | 2.87% |
| 2024-08-30 | 12.07 | 12.78 | 0.68 | 5.62% | 11.98 | 13.01 | 131553 | 16660 | 4.24% |
| 2024-08-29 | 11.51 | 12.10 | 0.59 | 5.13% | 11.45 | 12.16 | 76087 | 9083 | 2.45% |
| 2024-08-28 | 11.42 | 11.51 | 0.01 | 0.09% | 11.38 | 11.80 | 37622 | 4359 | 1.21% |
| 2024-08-27 | 11.68 | 11.50 | -0.24 | -2.04% | 11.47 | 11.74 | 34926 | 4035 | 1.13% |
| 2024-08-26 | 11.34 | 11.74 | 0.16 | 1.38% | 11.20 | 11.82 | 57095 | 6642 | 1.84% |
| 2024-08-23 | 11.88 | 11.58 | -0.30 | -2.53% | 11.50 | 11.88 | 56152 | 6525 | 1.81% |
| 2024-08-22 | 12.03 | 11.88 | -0.22 | -1.82% | 11.83 | 12.20 | 47272 | 5660 | 1.52% |
| 2024-08-21 | 11.84 | 12.10 | 0.17 | 1.42% | 11.82 | 12.18 | 46773 | 5649 | 1.51% |
| 2024-08-20 | 12.21 | 11.93 | -0.26 | -2.13% | 11.81 | 12.28 | 52577 | 6299 | 1.69% |
| 2024-08-19 | 12.45 | 12.19 | -0.26 | -2.09% | 12.13 | 12.60 | 71302 | 8792 | 2.30% |
| 2024-08-16 | 12.88 | 12.45 | -0.52 | -4.01% | 12.41 | 12.96 | 91097 | 11505 | 2.93% |
| 2024-08-15 | 12.76 | 12.97 | 0.13 | 1.01% | 12.64 | 13.18 | 65990 | 8543 | 2.13% |
| 2024-08-14 | 13.14 | 12.84 | -0.32 | -2.43% | 12.81 | 13.20 | 47315 | 6111 | 1.52% |
| 2024-08-13 | 13.18 | 13.16 | -0.14 | -1.05% | 12.92 | 13.40 | 56399 | 7389 | 1.82% |