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 | 18.90 | 19.44 | 0.60 | 3.18% | 18.74 | 19.97 | 263231 | 51147 | 7.22% |
| 2024-11-20 | 18.51 | 18.84 | 0.07 | 0.37% | 18.35 | 19.16 | 180878 | 33989 | 4.96% |
| 2024-11-19 | 17.19 | 18.77 | 1.14 | 6.47% | 17.19 | 18.78 | 265660 | 48142 | 7.29% |
| 2024-11-18 | 18.00 | 17.63 | 0.88 | 5.25% | 17.12 | 18.37 | 220556 | 39028 | 6.05% |
| 2024-11-15 | 17.75 | 16.75 | -1.03 | -5.79% | 16.71 | 17.90 | 142447 | 24767 | 3.91% |
| 2024-11-14 | 18.63 | 17.78 | -0.86 | -4.61% | 17.75 | 19.50 | 114560 | 21119 | 3.14% |
| 2024-11-13 | 18.55 | 18.64 | 0.22 | 1.19% | 17.70 | 18.93 | 123446 | 22553 | 3.39% |
| 2024-11-12 | 19.11 | 18.42 | -0.75 | -3.91% | 18.22 | 19.91 | 176537 | 33519 | 4.84% |
| 2024-11-11 | 18.03 | 19.17 | 1.60 | 9.11% | 17.60 | 19.29 | 264263 | 49226 | 7.25% |
| 2024-11-08 | 18.01 | 17.57 | -0.23 | -1.29% | 17.41 | 18.18 | 119793 | 21232 | 3.29% |
| 2024-11-07 | 16.90 | 17.80 | 0.66 | 3.85% | 16.90 | 18.36 | 215488 | 38144 | 5.91% |
| 2024-11-06 | 17.16 | 17.14 | 0.02 | 0.12% | 16.98 | 17.95 | 238318 | 41671 | 6.54% |
| 2024-11-05 | 15.17 | 17.12 | 2.02 | 13.38% | 15.08 | 17.47 | 277119 | 45720 | 7.60% |
| 2024-11-04 | 14.97 | 15.10 | 0.25 | 1.68% | 14.87 | 15.16 | 35288 | 5306 | 0.97% |
| 2024-11-01 | 15.41 | 14.85 | -0.59 | -3.82% | 14.85 | 15.54 | 71351 | 10761 | 1.96% |
| 2024-10-31 | 15.60 | 15.44 | -0.16 | -1.03% | 15.38 | 15.75 | 84660 | 13150 | 2.32% |
| 2024-10-30 | 15.65 | 15.60 | -0.24 | -1.52% | 15.42 | 16.04 | 89626 | 14004 | 2.46% |
| 2024-10-29 | 16.78 | 15.84 | -0.48 | -2.94% | 15.76 | 16.97 | 154820 | 25166 | 4.25% |
| 2024-10-28 | 15.88 | 16.32 | 0.39 | 2.45% | 15.41 | 16.55 | 179413 | 28739 | 4.92% |
| 2024-10-25 | 16.37 | 15.93 | 1.04 | 6.98% | 15.80 | 16.77 | 221054 | 35609 | 6.06% |
| 2024-10-24 | 15.02 | 14.89 | -0.21 | -1.39% | 14.81 | 15.08 | 44115 | 6570 | 1.21% |
| 2024-10-23 | 15.12 | 15.10 | -0.02 | -0.13% | 14.92 | 15.34 | 90299 | 13677 | 2.48% |
| 2024-10-22 | 14.70 | 15.12 | 0.44 | 3.00% | 14.65 | 15.34 | 94834 | 14238 | 2.60% |
| 2024-10-21 | 14.33 | 14.68 | 0.35 | 2.44% | 14.30 | 14.89 | 80069 | 11681 | 2.20% |
| 2024-10-18 | 13.91 | 14.33 | 0.36 | 2.58% | 13.88 | 14.57 | 76443 | 10837 | 2.10% |
| 2024-10-17 | 14.18 | 13.97 | -0.14 | -0.99% | 13.95 | 14.35 | 39959 | 5655 | 1.10% |
| 2024-10-16 | 14.10 | 14.11 | -0.10 | -0.70% | 14.00 | 14.33 | 41601 | 5886 | 1.14% |
| 2024-10-15 | 14.54 | 14.21 | -0.37 | -2.54% | 14.18 | 14.67 | 53029 | 7648 | 1.45% |
| 2024-10-14 | 14.50 | 14.58 | 0.17 | 1.18% | 14.06 | 14.59 | 49927 | 7191 | 1.37% |
| 2024-10-11 | 14.94 | 14.41 | -0.54 | -3.61% | 14.25 | 15.00 | 54675 | 7946 | 1.50% |
| 2024-10-10 | 15.39 | 14.95 | -0.22 | -1.45% | 14.80 | 15.60 | 75966 | 11526 | 2.08% |
| 2024-10-09 | 16.59 | 15.17 | -1.96 | -11.44% | 15.15 | 16.71 | 132414 | 20945 | 3.63% |
| 2024-10-08 | 18.20 | 17.13 | 1.37 | 8.69% | 16.11 | 18.50 | 213201 | 36979 | 5.85% |
| 2024-09-30 | 14.55 | 15.76 | 1.76 | 12.57% | 14.30 | 16.18 | 144680 | 22043 | 3.97% |
| 2024-09-27 | 13.23 | 14.00 | 0.96 | 7.36% | 13.23 | 14.07 | 80038 | 10948 | 2.20% |
| 2024-09-26 | 12.76 | 13.04 | 0.28 | 2.19% | 12.67 | 13.04 | 40629 | 5236 | 1.11% |
| 2024-09-25 | 12.68 | 12.76 | 0.31 | 2.49% | 12.53 | 13.08 | 44547 | 5742 | 1.22% |
| 2024-09-24 | 12.06 | 12.45 | 0.46 | 3.84% | 12.03 | 12.46 | 36748 | 4512 | 1.01% |
| 2024-09-23 | 12.05 | 11.99 | -0.02 | -0.17% | 11.92 | 12.13 | 12940 | 1556 | 0.35% |
| 2024-09-20 | 12.15 | 12.01 | -0.14 | -1.15% | 11.95 | 12.20 | 17844 | 2143 | 0.49% |
| 2024-09-19 | 12.03 | 12.15 | 0.18 | 1.50% | 11.82 | 12.29 | 25739 | 3114 | 0.71% |
| 2024-09-18 | 12.15 | 11.97 | -0.18 | -1.48% | 11.86 | 12.24 | 19563 | 2343 | 0.54% |
| 2024-09-13 | 12.46 | 12.15 | -0.39 | -3.11% | 12.14 | 12.51 | 32758 | 4000 | 0.90% |
| 2024-09-12 | 12.53 | 12.54 | -0.11 | -0.87% | 12.41 | 12.78 | 38177 | 4819 | 1.05% |
| 2024-09-11 | 12.29 | 12.65 | 0.31 | 2.51% | 12.22 | 12.80 | 36981 | 4684 | 1.01% |
| 2024-09-10 | 12.46 | 12.34 | -0.07 | -0.56% | 12.10 | 12.46 | 22906 | 2810 | 0.63% |
| 2024-09-09 | 12.62 | 12.41 | -0.21 | -1.66% | 12.34 | 12.68 | 21400 | 2670 | 0.59% |
| 2024-09-06 | 12.96 | 12.62 | -0.36 | -2.77% | 12.60 | 12.97 | 17455 | 2228 | 0.48% |
| 2024-09-05 | 12.92 | 12.98 | 0.09 | 0.70% | 12.87 | 13.07 | 16310 | 2112 | 0.45% |
| 2024-09-04 | 12.80 | 12.89 | 0.01 | 0.08% | 12.74 | 13.03 | 29180 | 3760 | 0.80% |
| 2024-09-03 | 12.80 | 12.88 | 0.08 | 0.63% | 12.76 | 13.01 | 23782 | 3061 | 0.65% |
| 2024-09-02 | 12.92 | 12.80 | -0.22 | -1.69% | 12.77 | 13.10 | 23447 | 3036 | 0.64% |
| 2024-08-30 | 12.90 | 13.02 | 0.17 | 1.32% | 12.80 | 13.25 | 29301 | 3837 | 0.80% |
| 2024-08-29 | 12.78 | 12.85 | 0.10 | 0.78% | 12.56 | 12.88 | 22203 | 2832 | 0.61% |
| 2024-08-28 | 12.61 | 12.75 | 0.18 | 1.43% | 12.58 | 12.84 | 15985 | 2034 | 0.44% |
| 2024-08-27 | 12.57 | 12.57 | -0.01 | -0.08% | 12.48 | 12.74 | 18213 | 2298 | 0.50% |
| 2024-08-26 | 12.46 | 12.58 | 0.12 | 0.96% | 12.44 | 12.81 | 21376 | 2697 | 0.59% |
| 2024-08-23 | 12.46 | 12.46 | 0.01 | 0.08% | 12.33 | 12.57 | 10904 | 1355 | 0.30% |
| 2024-08-22 | 12.69 | 12.45 | -0.23 | -1.81% | 12.41 | 12.78 | 14775 | 1854 | 0.41% |
| 2024-08-21 | 12.66 | 12.68 | -0.06 | -0.47% | 12.66 | 12.93 | 18474 | 2362 | 0.51% |
| 2024-08-20 | 12.96 | 12.74 | -0.16 | -1.24% | 12.69 | 12.97 | 13173 | 1683 | 0.36% |
| 2024-08-19 | 12.95 | 12.90 | -0.05 | -0.39% | 12.86 | 13.04 | 10320 | 1336 | 0.28% |
| 2024-08-16 | 12.94 | 12.95 | -0.06 | -0.46% | 12.88 | 13.07 | 11480 | 1485 | 0.31% |
| 2024-08-15 | 12.98 | 13.01 | 0.00 | 0.00% | 12.78 | 13.11 | 21084 | 2734 | 0.58% |
| 2024-08-14 | 13.33 | 13.01 | -0.25 | -1.89% | 12.96 | 13.33 | 24273 | 3175 | 0.67% |
| 2024-08-13 | 13.00 | 13.26 | 0.29 | 2.24% | 12.97 | 13.35 | 34001 | 4489 | 0.93% |