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 | 18.66 | 18.60 | -0.17 | -0.91% | 18.22 | 18.94 | 43246 | 8010 | 2.50% |
| 2024-11-20 | 17.63 | 18.77 | 1.05 | 5.93% | 17.63 | 18.88 | 56851 | 10344 | 3.28% |
| 2024-11-19 | 17.08 | 17.72 | 0.46 | 2.67% | 17.03 | 17.73 | 30804 | 5341 | 1.78% |
| 2024-11-18 | 17.24 | 17.26 | 0.09 | 0.52% | 16.72 | 18.09 | 57311 | 9947 | 3.31% |
| 2024-11-15 | 17.93 | 17.17 | -0.93 | -5.14% | 17.13 | 18.35 | 54354 | 9666 | 3.14% |
| 2024-11-14 | 18.32 | 18.10 | -0.40 | -2.16% | 17.88 | 18.58 | 57153 | 10374 | 3.30% |
| 2024-11-13 | 19.13 | 18.50 | -0.75 | -3.90% | 17.73 | 19.13 | 85705 | 15688 | 4.95% |
| 2024-11-12 | 18.30 | 19.25 | 1.01 | 5.54% | 18.02 | 19.25 | 94537 | 17614 | 5.46% |
| 2024-11-11 | 18.21 | 18.24 | 0.21 | 1.16% | 18.03 | 18.70 | 52972 | 9676 | 3.06% |
| 2024-11-08 | 17.75 | 18.03 | 0.58 | 3.32% | 17.70 | 18.70 | 78010 | 14305 | 4.50% |
| 2024-11-07 | 17.30 | 17.45 | 0.24 | 1.39% | 16.93 | 17.59 | 51605 | 8895 | 2.98% |
| 2024-11-06 | 17.35 | 17.21 | -0.18 | -1.04% | 17.11 | 18.25 | 55986 | 9890 | 3.23% |
| 2024-11-05 | 16.75 | 17.39 | 0.75 | 4.51% | 16.49 | 17.48 | 63054 | 10741 | 3.64% |
| 2024-11-04 | 16.03 | 16.64 | 0.62 | 3.87% | 15.49 | 16.76 | 83417 | 13498 | 4.81% |
| 2024-11-01 | 18.97 | 16.02 | -3.00 | -15.77% | 15.85 | 19.13 | 139436 | 23852 | 8.05% |
| 2024-10-31 | 18.78 | 19.02 | 0.03 | 0.16% | 18.65 | 19.38 | 98511 | 18705 | 5.68% |
| 2024-10-30 | 19.24 | 18.99 | -0.27 | -1.40% | 18.70 | 19.66 | 103067 | 19705 | 5.95% |
| 2024-10-29 | 18.39 | 19.26 | 1.08 | 5.94% | 17.71 | 20.05 | 167094 | 31782 | 9.64% |
| 2024-10-28 | 17.58 | 18.18 | -0.05 | -0.27% | 17.57 | 18.77 | 126024 | 22717 | 7.27% |
| 2024-10-25 | 16.60 | 18.23 | 1.43 | 8.51% | 16.54 | 18.34 | 165963 | 28715 | 9.58% |
| 2024-10-24 | 15.29 | 16.80 | 1.36 | 8.81% | 15.18 | 16.98 | 165980 | 27115 | 9.58% |
| 2024-10-23 | 15.50 | 15.44 | -0.02 | -0.13% | 15.21 | 15.70 | 43654 | 6739 | 2.52% |
| 2024-10-22 | 15.57 | 15.46 | -0.14 | -0.90% | 15.21 | 15.77 | 53674 | 8273 | 3.10% |
| 2024-10-21 | 15.78 | 15.60 | -0.02 | -0.13% | 15.43 | 15.94 | 66977 | 10506 | 3.86% |
| 2024-10-18 | 15.31 | 15.62 | 0.31 | 2.02% | 15.16 | 15.89 | 67508 | 10483 | 3.90% |
| 2024-10-17 | 15.49 | 15.31 | -0.17 | -1.10% | 15.22 | 15.90 | 53968 | 8415 | 3.11% |
| 2024-10-16 | 15.12 | 15.48 | 0.05 | 0.32% | 15.11 | 15.77 | 43303 | 6712 | 2.50% |
| 2024-10-15 | 15.10 | 15.43 | 0.29 | 1.92% | 14.82 | 16.09 | 84162 | 13139 | 4.86% |
| 2024-10-14 | 14.71 | 15.14 | 0.43 | 2.92% | 14.40 | 15.20 | 45036 | 6711 | 2.60% |
| 2024-10-11 | 14.92 | 14.71 | -0.34 | -2.26% | 14.53 | 14.99 | 45401 | 6678 | 2.62% |
| 2024-10-10 | 15.27 | 15.05 | 0.12 | 0.80% | 14.63 | 15.67 | 67650 | 10296 | 3.90% |
| 2024-10-09 | 16.30 | 14.93 | -2.99 | -16.69% | 14.71 | 16.80 | 124946 | 19830 | 7.21% |
| 2024-10-08 | 18.01 | 17.92 | 1.98 | 12.42% | 15.24 | 18.70 | 196532 | 33825 | 11.34% |
| 2024-09-30 | 14.23 | 15.94 | 2.14 | 15.51% | 14.00 | 16.28 | 156837 | 23670 | 9.05% |
| 2024-09-27 | 13.27 | 13.88 | 0.78 | 5.95% | 13.06 | 13.95 | 92072 | 12470 | 5.31% |
| 2024-09-26 | 13.20 | 13.10 | -0.09 | -0.68% | 12.91 | 13.34 | 59404 | 7779 | 3.43% |
| 2024-09-25 | 13.41 | 13.19 | -0.21 | -1.57% | 13.15 | 13.70 | 53126 | 7136 | 3.07% |
| 2024-09-24 | 13.00 | 13.40 | 0.19 | 1.44% | 13.00 | 13.55 | 60559 | 8072 | 3.49% |
| 2024-09-23 | 12.25 | 13.21 | 0.80 | 6.45% | 12.03 | 13.60 | 60797 | 7825 | 3.51% |
| 2024-09-20 | 12.17 | 12.41 | 0.24 | 1.97% | 12.00 | 12.75 | 31095 | 3848 | 1.79% |
| 2024-09-19 | 12.05 | 12.17 | 0.10 | 0.83% | 11.95 | 12.25 | 16645 | 2017 | 0.96% |
| 2024-09-18 | 12.06 | 12.07 | 0.05 | 0.42% | 11.80 | 12.11 | 14638 | 1752 | 0.84% |
| 2024-09-13 | 12.27 | 12.02 | -0.25 | -2.04% | 11.96 | 12.43 | 19232 | 2326 | 1.11% |
| 2024-09-12 | 12.56 | 12.27 | -0.13 | -1.05% | 12.22 | 12.64 | 17252 | 2141 | 1.00% |
| 2024-09-11 | 12.69 | 12.40 | -0.28 | -2.21% | 12.32 | 12.69 | 17730 | 2199 | 1.02% |
| 2024-09-10 | 12.57 | 12.68 | 0.18 | 1.44% | 12.35 | 12.76 | 19033 | 2388 | 1.10% |
| 2024-09-09 | 12.39 | 12.50 | 0.00 | 0.00% | 12.21 | 12.63 | 17161 | 2134 | 0.99% |
| 2024-09-06 | 12.95 | 12.50 | -0.45 | -3.47% | 12.46 | 13.02 | 29274 | 3711 | 1.69% |
| 2024-09-05 | 13.00 | 12.95 | -0.07 | -0.54% | 12.80 | 13.08 | 26719 | 3450 | 1.54% |
| 2024-09-04 | 13.52 | 13.02 | -0.55 | -4.05% | 12.92 | 13.66 | 48007 | 6334 | 2.77% |
| 2024-09-03 | 13.50 | 13.57 | -0.18 | -1.31% | 13.38 | 13.98 | 52769 | 7191 | 3.04% |
| 2024-09-02 | 13.50 | 13.75 | 0.12 | 0.88% | 13.36 | 14.15 | 80741 | 11127 | 4.66% |
| 2024-08-30 | 12.93 | 13.63 | 0.72 | 5.58% | 12.84 | 14.21 | 86246 | 11635 | 4.98% |
| 2024-08-29 | 13.15 | 12.91 | -0.24 | -1.83% | 12.62 | 13.25 | 54586 | 7060 | 3.15% |
| 2024-08-28 | 13.30 | 13.15 | -0.19 | -1.42% | 12.90 | 14.16 | 75458 | 10155 | 4.35% |
| 2024-08-27 | 12.74 | 13.34 | 0.36 | 2.77% | 12.62 | 13.40 | 62155 | 8186 | 3.59% |
| 2024-08-26 | 12.80 | 12.98 | -0.01 | -0.08% | 12.61 | 13.50 | 52502 | 6825 | 3.03% |
| 2024-08-23 | 12.77 | 12.99 | 0.11 | 0.85% | 12.29 | 13.44 | 59650 | 7711 | 3.44% |
| 2024-08-22 | 13.00 | 12.88 | -0.54 | -4.02% | 12.70 | 13.45 | 72438 | 9417 | 4.18% |
| 2024-08-21 | 12.67 | 13.42 | 0.10 | 0.75% | 12.50 | 14.34 | 104372 | 13962 | 6.02% |
| 2024-08-20 | 12.00 | 13.32 | 0.90 | 7.25% | 11.77 | 14.50 | 108071 | 13578 | 6.24% |
| 2024-08-19 | 11.47 | 12.42 | 0.96 | 8.38% | 11.34 | 13.14 | 84958 | 10369 | 4.90% |
| 2024-08-16 | 11.24 | 11.46 | 0.10 | 0.88% | 11.24 | 11.48 | 12272 | 1400 | 0.71% |
| 2024-08-15 | 11.17 | 11.36 | 0.16 | 1.43% | 10.96 | 11.43 | 12979 | 1459 | 0.75% |
| 2024-08-14 | 11.42 | 11.20 | -0.21 | -1.84% | 11.15 | 11.43 | 10662 | 1200 | 0.62% |
| 2024-08-13 | 11.30 | 11.41 | 0.08 | 0.71% | 11.19 | 11.41 | 7613 | 862 | 0.44% |