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 | 18.40 | 18.38 | -0.12 | -0.65% | 18.21 | 18.65 | 132744 | 24469 | 1.57% |
| 2024-11-20 | 18.15 | 18.50 | 0.37 | 2.04% | 17.98 | 18.75 | 144768 | 26658 | 1.72% |
| 2024-11-19 | 17.61 | 18.13 | 0.55 | 3.13% | 17.52 | 18.14 | 154625 | 27518 | 1.83% |
| 2024-11-18 | 18.45 | 17.58 | -0.74 | -4.04% | 17.51 | 18.61 | 209036 | 37180 | 2.48% |
| 2024-11-15 | 18.91 | 18.32 | -0.73 | -3.83% | 18.30 | 19.37 | 216770 | 40982 | 2.57% |
| 2024-11-14 | 19.82 | 19.05 | -0.90 | -4.51% | 19.04 | 19.94 | 190483 | 36976 | 2.26% |
| 2024-11-13 | 19.98 | 19.95 | -0.13 | -0.65% | 19.50 | 20.22 | 209201 | 41436 | 2.48% |
| 2024-11-12 | 20.64 | 20.08 | -0.43 | -2.10% | 19.80 | 20.84 | 428696 | 87074 | 5.08% |
| 2024-11-11 | 20.25 | 20.51 | 0.76 | 3.85% | 19.68 | 20.87 | 411494 | 83603 | 4.88% |
| 2024-11-08 | 19.53 | 19.75 | 0.40 | 2.07% | 19.50 | 21.00 | 481023 | 96852 | 5.70% |
| 2024-11-07 | 18.79 | 19.35 | 0.35 | 1.84% | 18.60 | 19.38 | 290722 | 55278 | 3.45% |
| 2024-11-06 | 18.80 | 19.00 | 0.33 | 1.77% | 18.77 | 19.73 | 391036 | 75250 | 4.64% |
| 2024-11-05 | 18.00 | 18.67 | 0.69 | 3.84% | 17.92 | 18.80 | 274935 | 50631 | 3.26% |
| 2024-11-04 | 17.52 | 17.98 | 0.19 | 1.07% | 17.52 | 18.15 | 156084 | 27975 | 1.85% |
| 2024-11-01 | 19.00 | 17.79 | -1.50 | -7.78% | 17.78 | 19.18 | 378414 | 69352 | 4.49% |
| 2024-10-31 | 18.74 | 19.29 | 0.59 | 3.16% | 18.30 | 19.65 | 420266 | 80282 | 4.98% |
| 2024-10-30 | 18.63 | 18.70 | -0.42 | -2.20% | 18.28 | 19.21 | 289457 | 53825 | 3.43% |
| 2024-10-29 | 18.50 | 19.12 | 0.53 | 2.85% | 18.46 | 19.78 | 472385 | 90692 | 5.60% |
| 2024-10-28 | 18.16 | 18.59 | 0.42 | 2.31% | 18.00 | 18.74 | 252461 | 46310 | 2.99% |
| 2024-10-25 | 17.96 | 18.17 | 0.21 | 1.17% | 17.82 | 18.36 | 188799 | 34190 | 2.24% |
| 2024-10-24 | 18.31 | 17.96 | -0.57 | -3.08% | 17.86 | 18.44 | 244302 | 44001 | 2.90% |
| 2024-10-23 | 18.47 | 18.53 | 0.06 | 0.32% | 18.38 | 19.20 | 388794 | 73031 | 4.61% |
| 2024-10-22 | 19.30 | 18.47 | -0.79 | -4.10% | 18.35 | 19.30 | 586296 | 110080 | 6.95% |
| 2024-10-21 | 18.30 | 19.26 | 1.75 | 9.99% | 18.02 | 19.26 | 719992 | 136147 | 8.54% |
| 2024-10-18 | 17.29 | 17.51 | 0.22 | 1.27% | 16.71 | 17.95 | 403952 | 69815 | 4.79% |
| 2024-10-17 | 18.39 | 17.29 | 0.50 | 2.98% | 17.29 | 18.40 | 462872 | 82061 | 5.49% |
| 2024-10-16 | 16.14 | 16.79 | 0.28 | 1.70% | 16.10 | 16.85 | 207871 | 34427 | 2.47% |
| 2024-10-15 | 16.90 | 16.51 | -0.41 | -2.42% | 16.49 | 17.32 | 259366 | 43925 | 3.08% |
| 2024-10-14 | 16.20 | 16.92 | 0.74 | 4.57% | 15.89 | 16.92 | 235475 | 38649 | 2.79% |
| 2024-10-11 | 17.01 | 16.18 | -1.11 | -6.42% | 15.96 | 17.35 | 285485 | 47022 | 3.39% |
| 2024-10-10 | 18.28 | 17.29 | -0.83 | -4.58% | 17.00 | 18.58 | 414380 | 72941 | 4.91% |
| 2024-10-09 | 18.41 | 18.12 | -0.47 | -2.53% | 17.64 | 19.25 | 628034 | 116706 | 7.45% |
| 2024-10-08 | 18.59 | 18.59 | 1.69 | 10.00% | 17.51 | 18.59 | 569355 | 104413 | 6.75% |
| 2024-09-30 | 16.40 | 16.90 | 1.54 | 10.03% | 15.96 | 16.90 | 561781 | 93102 | 6.66% |
| 2024-09-27 | 14.47 | 15.36 | 1.01 | 7.04% | 14.47 | 15.60 | 490314 | 73937 | 5.81% |
| 2024-09-26 | 14.16 | 14.35 | 0.13 | 0.91% | 13.91 | 14.35 | 352806 | 49857 | 4.18% |
| 2024-09-25 | 14.18 | 14.22 | -0.18 | -1.25% | 14.16 | 14.62 | 465821 | 67015 | 5.52% |
| 2024-09-24 | 14.84 | 14.40 | 0.26 | 1.84% | 14.20 | 15.13 | 676978 | 98998 | 8.03% |
| 2024-09-23 | 12.99 | 14.14 | 1.29 | 10.04% | 12.99 | 14.14 | 230810 | 31432 | 2.74% |
| 2024-09-20 | 12.67 | 12.85 | 0.29 | 2.31% | 12.67 | 13.04 | 185898 | 23934 | 2.20% |
| 2024-09-19 | 12.15 | 12.56 | 0.56 | 4.67% | 12.05 | 12.59 | 119129 | 14758 | 1.41% |
| 2024-09-18 | 12.10 | 12.00 | 0.02 | 0.17% | 11.75 | 12.13 | 52578 | 6269 | 0.62% |
| 2024-09-13 | 12.24 | 11.98 | -0.26 | -2.12% | 11.98 | 12.32 | 47436 | 5752 | 0.56% |
| 2024-09-12 | 12.25 | 12.24 | 0.03 | 0.25% | 12.20 | 12.44 | 51169 | 6301 | 0.61% |
| 2024-09-11 | 12.20 | 12.21 | -0.04 | -0.33% | 12.14 | 12.31 | 40343 | 4931 | 0.48% |
| 2024-09-10 | 12.02 | 12.25 | 0.29 | 2.42% | 11.80 | 12.35 | 66414 | 7978 | 0.79% |
| 2024-09-09 | 12.15 | 11.96 | -0.14 | -1.16% | 11.88 | 12.21 | 60536 | 7278 | 0.72% |
| 2024-09-06 | 12.41 | 12.10 | -0.28 | -2.26% | 12.08 | 12.44 | 52910 | 6456 | 0.63% |
| 2024-09-05 | 12.24 | 12.38 | 0.15 | 1.23% | 12.24 | 12.53 | 54938 | 6813 | 0.65% |
| 2024-09-04 | 12.10 | 12.23 | -0.02 | -0.16% | 12.10 | 12.34 | 46696 | 5716 | 0.55% |
| 2024-09-03 | 11.97 | 12.25 | 0.28 | 2.34% | 11.90 | 12.27 | 75875 | 9212 | 0.90% |
| 2024-09-02 | 12.50 | 11.97 | -0.51 | -4.09% | 11.95 | 12.56 | 89711 | 10921 | 1.06% |
| 2024-08-30 | 11.96 | 12.48 | 0.56 | 4.70% | 11.88 | 12.67 | 124465 | 15448 | 1.48% |
| 2024-08-29 | 11.60 | 11.92 | 0.26 | 2.23% | 11.54 | 11.97 | 56261 | 6661 | 0.67% |
| 2024-08-28 | 11.61 | 11.66 | 0.02 | 0.17% | 11.43 | 11.80 | 49501 | 5748 | 0.59% |
| 2024-08-27 | 11.83 | 11.64 | -0.19 | -1.61% | 11.60 | 11.92 | 47245 | 5528 | 0.56% |
| 2024-08-26 | 11.85 | 11.83 | 0.00 | 0.00% | 11.72 | 11.94 | 49719 | 5886 | 0.59% |
| 2024-08-23 | 11.55 | 11.83 | 0.29 | 2.51% | 11.54 | 11.94 | 91603 | 10786 | 1.09% |
| 2024-08-22 | 11.92 | 11.54 | -0.36 | -3.03% | 11.52 | 12.06 | 80290 | 9438 | 0.95% |
| 2024-08-21 | 12.07 | 11.90 | -0.16 | -1.33% | 11.87 | 12.27 | 71359 | 8591 | 0.85% |
| 2024-08-20 | 12.50 | 12.06 | -0.44 | -3.52% | 12.06 | 12.52 | 75896 | 9268 | 0.90% |
| 2024-08-19 | 12.30 | 12.50 | 0.13 | 1.05% | 12.29 | 12.67 | 61204 | 7669 | 0.73% |
| 2024-08-16 | 12.60 | 12.37 | -0.21 | -1.67% | 12.36 | 12.66 | 54370 | 6788 | 0.64% |
| 2024-08-15 | 12.47 | 12.58 | 0.11 | 0.88% | 12.31 | 12.75 | 80261 | 10085 | 0.95% |
| 2024-08-14 | 12.62 | 12.47 | -0.17 | -1.34% | 12.47 | 12.65 | 44313 | 5553 | 0.53% |
| 2024-08-13 | 12.67 | 12.64 | -0.03 | -0.24% | 12.48 | 12.79 | 44718 | 5642 | 0.53% |