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 | 18.27 | 18.38 | 0.00 | 0.00% | 18.17 | 18.85 | 39626 | 7317 | 2.80% |
| 2024-11-20 | 18.10 | 18.38 | 0.20 | 1.10% | 18.06 | 18.44 | 29785 | 5445 | 2.11% |
| 2024-11-19 | 17.60 | 18.18 | 0.66 | 3.77% | 17.42 | 18.23 | 38003 | 6776 | 2.69% |
| 2024-11-18 | 18.19 | 17.52 | -0.66 | -3.63% | 17.40 | 18.39 | 43614 | 7743 | 3.09% |
| 2024-11-15 | 18.80 | 18.18 | -0.60 | -3.19% | 18.18 | 18.98 | 48362 | 9006 | 3.42% |
| 2024-11-14 | 19.38 | 18.78 | -0.49 | -2.54% | 18.70 | 19.48 | 46833 | 8915 | 3.31% |
| 2024-11-13 | 19.02 | 19.27 | 0.02 | 0.10% | 18.60 | 19.41 | 54403 | 10350 | 3.85% |
| 2024-11-12 | 19.68 | 19.25 | -0.50 | -2.53% | 19.09 | 19.86 | 86125 | 16776 | 6.10% |
| 2024-11-11 | 19.08 | 19.75 | 0.68 | 3.57% | 18.65 | 19.75 | 106959 | 20721 | 7.57% |
| 2024-11-08 | 18.90 | 19.07 | 0.78 | 4.26% | 18.53 | 19.49 | 123316 | 23512 | 8.73% |
| 2024-11-07 | 17.77 | 18.29 | 0.48 | 2.70% | 17.71 | 18.29 | 53483 | 9658 | 3.79% |
| 2024-11-06 | 18.10 | 17.81 | -0.33 | -1.82% | 17.70 | 18.44 | 66191 | 11980 | 4.68% |
| 2024-11-05 | 17.54 | 18.14 | 0.50 | 2.83% | 17.49 | 18.28 | 71099 | 12721 | 5.03% |
| 2024-11-04 | 16.99 | 17.64 | 0.86 | 5.13% | 16.90 | 17.85 | 63470 | 11160 | 4.49% |
| 2024-11-01 | 17.53 | 16.78 | -0.86 | -4.88% | 16.73 | 17.59 | 62921 | 10685 | 4.45% |
| 2024-10-31 | 17.52 | 17.64 | 0.08 | 0.46% | 17.40 | 17.98 | 49961 | 8832 | 3.54% |
| 2024-10-30 | 17.14 | 17.56 | 0.28 | 1.62% | 17.00 | 17.88 | 62953 | 10983 | 4.46% |
| 2024-10-29 | 17.85 | 17.28 | -0.55 | -3.08% | 17.21 | 18.05 | 51778 | 9073 | 3.66% |
| 2024-10-28 | 17.88 | 17.83 | -0.02 | -0.11% | 17.60 | 17.97 | 44223 | 7860 | 3.13% |
| 2024-10-25 | 17.41 | 17.85 | 0.60 | 3.48% | 17.25 | 17.91 | 55157 | 9771 | 3.90% |
| 2024-10-24 | 17.60 | 17.25 | -0.35 | -1.99% | 17.18 | 17.75 | 42762 | 7429 | 3.03% |
| 2024-10-23 | 17.44 | 17.60 | 0.15 | 0.86% | 17.22 | 17.81 | 65116 | 11444 | 4.61% |
| 2024-10-22 | 17.45 | 17.45 | 0.12 | 0.69% | 17.09 | 17.56 | 58534 | 10140 | 4.14% |
| 2024-10-21 | 17.20 | 17.33 | 0.13 | 0.76% | 17.00 | 17.61 | 92793 | 16063 | 6.57% |
| 2024-10-18 | 16.00 | 17.20 | 1.27 | 7.97% | 15.93 | 17.96 | 109813 | 18609 | 7.77% |
| 2024-10-17 | 16.11 | 15.93 | -0.14 | -0.87% | 15.90 | 16.52 | 43720 | 7084 | 3.09% |
| 2024-10-16 | 16.33 | 16.07 | -0.45 | -2.72% | 15.88 | 16.60 | 55077 | 8933 | 3.90% |
| 2024-10-15 | 16.82 | 16.52 | -0.56 | -3.28% | 16.49 | 17.18 | 56662 | 9553 | 4.01% |
| 2024-10-14 | 16.86 | 17.08 | 0.32 | 1.91% | 16.22 | 17.10 | 61452 | 10288 | 4.35% |
| 2024-10-11 | 17.87 | 16.76 | -0.92 | -5.20% | 16.41 | 18.03 | 80795 | 13693 | 5.72% |
| 2024-10-10 | 17.80 | 17.68 | 0.17 | 0.97% | 17.30 | 18.45 | 77627 | 13927 | 5.49% |
| 2024-10-09 | 19.01 | 17.51 | -2.52 | -12.58% | 17.47 | 19.31 | 114911 | 21125 | 8.13% |
| 2024-10-08 | 21.03 | 20.03 | 2.40 | 13.61% | 18.57 | 21.10 | 168894 | 33299 | 11.95% |
| 2024-09-30 | 16.19 | 17.63 | 2.21 | 14.33% | 15.71 | 17.80 | 147516 | 24750 | 10.44% |
| 2024-09-27 | 14.72 | 15.42 | 0.91 | 6.27% | 14.61 | 15.63 | 85630 | 12953 | 6.06% |
| 2024-09-26 | 13.98 | 14.51 | 0.52 | 3.72% | 13.96 | 14.51 | 52971 | 7583 | 3.75% |
| 2024-09-25 | 14.18 | 13.99 | 0.08 | 0.58% | 13.99 | 14.43 | 54990 | 7799 | 3.89% |
| 2024-09-24 | 13.85 | 13.91 | 0.22 | 1.61% | 13.37 | 13.94 | 47081 | 6469 | 3.33% |
| 2024-09-23 | 13.56 | 13.69 | 0.00 | 0.00% | 13.40 | 14.08 | 49535 | 6780 | 3.51% |
| 2024-09-20 | 13.21 | 13.69 | 0.44 | 3.32% | 13.00 | 13.85 | 62831 | 8522 | 4.45% |
| 2024-09-19 | 13.02 | 13.25 | 0.21 | 1.61% | 12.94 | 13.34 | 23835 | 3141 | 1.69% |
| 2024-09-18 | 13.16 | 13.04 | -0.17 | -1.29% | 12.82 | 13.27 | 22635 | 2942 | 1.60% |
| 2024-09-13 | 13.60 | 13.21 | -0.53 | -3.86% | 13.21 | 13.80 | 32139 | 4299 | 2.27% |
| 2024-09-12 | 13.60 | 13.74 | 0.04 | 0.29% | 13.55 | 14.07 | 42708 | 5897 | 3.02% |
| 2024-09-11 | 13.70 | 13.70 | -0.38 | -2.70% | 13.57 | 13.95 | 50355 | 6921 | 3.56% |
| 2024-09-10 | 13.12 | 14.08 | 0.95 | 7.24% | 12.90 | 14.68 | 76621 | 10584 | 5.42% |
| 2024-09-09 | 12.93 | 13.13 | 0.06 | 0.46% | 12.87 | 13.23 | 19751 | 2587 | 1.40% |
| 2024-09-06 | 13.66 | 13.07 | -0.46 | -3.40% | 13.03 | 13.70 | 26197 | 3488 | 1.85% |
| 2024-09-05 | 13.39 | 13.53 | 0.14 | 1.05% | 13.31 | 13.65 | 27403 | 3699 | 1.94% |
| 2024-09-04 | 13.12 | 13.39 | 0.25 | 1.90% | 12.95 | 13.79 | 43832 | 5880 | 3.10% |
| 2024-09-03 | 12.92 | 13.14 | 0.22 | 1.70% | 12.84 | 13.18 | 21214 | 2770 | 1.50% |
| 2024-09-02 | 13.35 | 12.92 | -0.27 | -2.05% | 12.90 | 13.35 | 23955 | 3148 | 1.70% |
| 2024-08-30 | 12.98 | 13.19 | 0.38 | 2.97% | 12.85 | 13.43 | 35344 | 4671 | 2.50% |
| 2024-08-29 | 12.60 | 12.81 | -0.18 | -1.39% | 12.30 | 12.97 | 38024 | 4803 | 2.69% |
| 2024-08-28 | 13.04 | 12.99 | 0.07 | 0.54% | 12.76 | 13.14 | 18211 | 2366 | 1.29% |
| 2024-08-27 | 13.11 | 12.92 | -0.33 | -2.49% | 12.86 | 13.23 | 19733 | 2563 | 1.40% |
| 2024-08-26 | 12.98 | 13.25 | 0.29 | 2.24% | 12.98 | 13.37 | 17603 | 2329 | 1.25% |
| 2024-08-23 | 12.86 | 12.96 | 0.00 | 0.00% | 12.70 | 13.03 | 18067 | 2324 | 1.28% |
| 2024-08-22 | 13.34 | 12.96 | -0.37 | -2.78% | 12.89 | 13.47 | 25076 | 3286 | 1.77% |
| 2024-08-21 | 13.18 | 13.33 | 0.15 | 1.14% | 13.06 | 13.41 | 16638 | 2209 | 1.18% |
| 2024-08-20 | 13.40 | 13.18 | -0.34 | -2.51% | 13.15 | 13.59 | 21051 | 2799 | 1.49% |
| 2024-08-19 | 13.75 | 13.52 | -0.02 | -0.15% | 13.41 | 13.75 | 17798 | 2411 | 1.26% |
| 2024-08-16 | 13.70 | 13.54 | -0.16 | -1.17% | 13.52 | 13.80 | 24555 | 3355 | 1.74% |
| 2024-08-15 | 13.67 | 13.70 | 0.13 | 0.96% | 13.41 | 13.87 | 30899 | 4239 | 2.19% |
| 2024-08-14 | 13.76 | 13.57 | -0.13 | -0.95% | 13.55 | 13.79 | 15382 | 2094 | 1.09% |
| 2024-08-13 | 13.86 | 13.70 | 0.19 | 1.41% | 13.38 | 13.86 | 20481 | 2775 | 1.45% |