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 | 19.58 | 19.30 | -0.36 | -1.83% | 19.20 | 20.00 | 59888 | 11686 | 1.79% |
| 2024-11-20 | 19.32 | 19.66 | 0.12 | 0.61% | 19.11 | 19.70 | 71805 | 13981 | 2.14% |
| 2024-11-19 | 19.11 | 19.54 | 0.43 | 2.25% | 18.64 | 19.54 | 85236 | 16300 | 2.54% |
| 2024-11-18 | 18.70 | 19.11 | 0.54 | 2.91% | 18.31 | 19.39 | 117357 | 22254 | 3.50% |
| 2024-11-15 | 18.18 | 18.57 | 0.21 | 1.14% | 18.08 | 19.10 | 92927 | 17341 | 2.77% |
| 2024-11-14 | 18.75 | 18.36 | -0.39 | -2.08% | 18.25 | 19.23 | 89928 | 16776 | 2.68% |
| 2024-11-13 | 18.81 | 18.75 | -0.25 | -1.32% | 18.10 | 19.15 | 127982 | 23712 | 3.82% |
| 2024-11-12 | 19.26 | 19.00 | -0.25 | -1.30% | 18.80 | 19.90 | 134405 | 26063 | 4.01% |
| 2024-11-11 | 19.01 | 19.25 | -0.26 | -1.33% | 18.59 | 19.55 | 191328 | 36609 | 5.71% |
| 2024-11-08 | 20.19 | 19.51 | -0.45 | -2.25% | 19.07 | 20.68 | 311699 | 61430 | 9.30% |
| 2024-11-07 | 19.64 | 19.96 | 0.36 | 1.84% | 19.24 | 20.13 | 164918 | 32552 | 4.92% |
| 2024-11-06 | 18.88 | 19.60 | 0.89 | 4.76% | 18.30 | 20.40 | 254674 | 49199 | 7.60% |
| 2024-11-05 | 18.59 | 18.71 | 0.11 | 0.59% | 18.57 | 19.28 | 143074 | 27097 | 4.27% |
| 2024-11-04 | 18.17 | 18.60 | 0.23 | 1.25% | 18.01 | 19.34 | 177626 | 33283 | 5.30% |
| 2024-11-01 | 18.19 | 18.37 | 0.18 | 0.99% | 17.57 | 18.66 | 198440 | 36158 | 5.92% |
| 2024-10-31 | 16.60 | 18.19 | 1.67 | 10.11% | 16.58 | 19.30 | 324716 | 59557 | 9.69% |
| 2024-10-30 | 16.82 | 16.52 | -0.32 | -1.90% | 16.36 | 16.98 | 79688 | 13247 | 2.38% |
| 2024-10-29 | 17.24 | 16.84 | -0.54 | -3.11% | 16.73 | 17.55 | 190833 | 32531 | 5.70% |
| 2024-10-28 | 15.35 | 17.38 | 2.23 | 14.72% | 15.20 | 17.93 | 350563 | 59317 | 10.47% |
| 2024-10-25 | 14.71 | 15.15 | 0.14 | 0.93% | 14.45 | 15.32 | 126796 | 18826 | 3.79% |
| 2024-10-24 | 14.32 | 15.01 | 0.70 | 4.89% | 14.30 | 15.55 | 129930 | 19309 | 3.88% |
| 2024-10-23 | 14.38 | 14.31 | 0.04 | 0.28% | 14.13 | 14.58 | 76513 | 11008 | 2.28% |
| 2024-10-22 | 13.84 | 14.27 | 0.47 | 3.41% | 13.70 | 14.28 | 57427 | 8057 | 1.71% |
| 2024-10-21 | 13.84 | 13.80 | 0.05 | 0.36% | 13.62 | 13.98 | 47506 | 6560 | 1.42% |
| 2024-10-18 | 13.30 | 13.75 | 0.43 | 3.23% | 13.20 | 14.13 | 58649 | 8002 | 1.75% |
| 2024-10-17 | 13.55 | 13.32 | -0.14 | -1.04% | 13.32 | 13.69 | 30765 | 4152 | 0.92% |
| 2024-10-16 | 13.46 | 13.46 | -0.11 | -0.81% | 13.32 | 13.69 | 28775 | 3880 | 0.86% |
| 2024-10-15 | 14.00 | 13.57 | -0.43 | -3.07% | 13.52 | 14.04 | 40892 | 5639 | 1.22% |
| 2024-10-14 | 13.98 | 14.00 | 0.11 | 0.79% | 13.57 | 14.18 | 38514 | 5348 | 1.15% |
| 2024-10-11 | 14.68 | 13.89 | -0.87 | -5.89% | 13.70 | 14.93 | 51815 | 7343 | 1.55% |
| 2024-10-10 | 14.79 | 14.76 | 0.15 | 1.03% | 14.58 | 15.30 | 76733 | 11465 | 2.29% |
| 2024-10-09 | 15.46 | 14.61 | -1.52 | -9.42% | 14.50 | 15.83 | 98455 | 14875 | 2.94% |
| 2024-10-08 | 17.52 | 16.13 | 1.05 | 6.96% | 15.55 | 17.70 | 154913 | 25361 | 4.62% |
| 2024-09-30 | 13.79 | 15.08 | 1.61 | 11.95% | 13.79 | 15.34 | 112672 | 16401 | 3.36% |
| 2024-09-27 | 12.89 | 13.47 | 0.74 | 5.81% | 12.88 | 13.63 | 63104 | 8356 | 1.88% |
| 2024-09-26 | 12.08 | 12.73 | 0.58 | 4.77% | 12.07 | 12.74 | 37328 | 4633 | 1.11% |
| 2024-09-25 | 11.98 | 12.15 | 0.31 | 2.62% | 11.98 | 12.34 | 44230 | 5395 | 1.32% |
| 2024-09-24 | 11.32 | 11.84 | 0.55 | 4.87% | 11.32 | 11.88 | 32852 | 3825 | 0.98% |
| 2024-09-23 | 11.31 | 11.29 | -0.12 | -1.05% | 11.27 | 11.47 | 14501 | 1643 | 0.43% |
| 2024-09-20 | 11.60 | 11.41 | -0.19 | -1.64% | 11.31 | 11.61 | 19153 | 2181 | 0.57% |
| 2024-09-19 | 11.44 | 11.60 | 0.20 | 1.75% | 11.37 | 11.80 | 20303 | 2354 | 0.61% |
| 2024-09-18 | 11.53 | 11.40 | -0.13 | -1.13% | 11.25 | 11.62 | 17331 | 1966 | 0.52% |
| 2024-09-13 | 11.63 | 11.53 | -0.05 | -0.43% | 11.48 | 11.64 | 14421 | 1666 | 0.43% |
| 2024-09-12 | 11.77 | 11.58 | -0.17 | -1.45% | 11.58 | 11.91 | 18805 | 2204 | 0.56% |
| 2024-09-11 | 11.67 | 11.75 | -0.01 | -0.09% | 11.64 | 11.81 | 11935 | 1401 | 0.36% |
| 2024-09-10 | 11.80 | 11.76 | -0.11 | -0.93% | 11.52 | 11.91 | 17534 | 2046 | 0.52% |
| 2024-09-09 | 11.78 | 11.87 | 0.02 | 0.17% | 11.67 | 11.97 | 16917 | 2005 | 0.51% |
| 2024-09-06 | 12.00 | 11.85 | -0.15 | -1.25% | 11.78 | 12.02 | 16462 | 1950 | 0.49% |
| 2024-09-05 | 11.69 | 12.00 | 0.25 | 2.13% | 11.69 | 12.02 | 16878 | 2012 | 0.50% |
| 2024-09-04 | 11.72 | 11.75 | -0.03 | -0.25% | 11.64 | 11.89 | 15913 | 1876 | 0.48% |
| 2024-09-03 | 11.70 | 11.78 | 0.08 | 0.68% | 11.63 | 11.87 | 17232 | 2028 | 0.51% |
| 2024-09-02 | 12.10 | 11.70 | -0.39 | -3.23% | 11.70 | 12.16 | 31220 | 3702 | 0.93% |
| 2024-08-30 | 12.18 | 12.09 | 0.06 | 0.50% | 11.85 | 12.34 | 30826 | 3740 | 0.92% |
| 2024-08-29 | 12.12 | 12.03 | -0.10 | -0.82% | 12.02 | 12.26 | 23134 | 2802 | 0.69% |
| 2024-08-28 | 12.03 | 12.13 | 0.08 | 0.66% | 11.93 | 12.30 | 21927 | 2661 | 0.65% |
| 2024-08-27 | 11.84 | 12.05 | 0.20 | 1.69% | 11.76 | 12.07 | 38622 | 4612 | 1.15% |
| 2024-08-26 | 11.87 | 11.85 | -0.57 | -4.59% | 11.45 | 11.91 | 64338 | 7554 | 1.92% |
| 2024-08-23 | 12.40 | 12.42 | -0.02 | -0.16% | 12.32 | 12.56 | 20092 | 2491 | 0.60% |
| 2024-08-22 | 12.57 | 12.44 | -0.10 | -0.80% | 12.36 | 12.68 | 17549 | 2189 | 0.52% |
| 2024-08-21 | 12.68 | 12.54 | -0.24 | -1.88% | 12.50 | 12.82 | 21461 | 2709 | 0.64% |
| 2024-08-20 | 13.03 | 12.78 | -0.21 | -1.62% | 12.72 | 13.07 | 19941 | 2556 | 0.60% |
| 2024-08-19 | 13.08 | 12.99 | -0.18 | -1.37% | 12.98 | 13.24 | 15395 | 2015 | 0.46% |
| 2024-08-16 | 13.23 | 13.17 | -0.12 | -0.90% | 13.08 | 13.31 | 20724 | 2723 | 0.62% |
| 2024-08-15 | 13.25 | 13.29 | 0.03 | 0.23% | 13.18 | 13.50 | 21818 | 2911 | 0.65% |
| 2024-08-14 | 13.41 | 13.26 | -0.22 | -1.63% | 13.17 | 13.46 | 17479 | 2317 | 0.52% |
| 2024-08-13 | 13.49 | 13.48 | -0.02 | -0.15% | 13.27 | 13.53 | 18854 | 2525 | 0.56% |