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 | 18.22 | 18.18 | 0.03 | 0.17% | 17.97 | 18.70 | 62725 | 11429 | 1.51% |
| 2024-11-20 | 18.05 | 18.15 | 0.00 | 0.00% | 17.93 | 18.30 | 58280 | 10546 | 1.40% |
| 2024-11-19 | 18.01 | 18.15 | 0.21 | 1.17% | 17.60 | 18.17 | 48545 | 8696 | 1.17% |
| 2024-11-18 | 18.86 | 17.94 | -0.82 | -4.37% | 17.76 | 18.99 | 69074 | 12602 | 1.66% |
| 2024-11-15 | 18.91 | 18.76 | -0.25 | -1.32% | 18.76 | 19.58 | 70590 | 13506 | 1.70% |
| 2024-11-14 | 19.33 | 19.01 | -0.49 | -2.51% | 18.89 | 19.60 | 76778 | 14781 | 1.84% |
| 2024-11-13 | 19.36 | 19.50 | -0.06 | -0.31% | 19.30 | 19.78 | 77235 | 15047 | 1.85% |
| 2024-11-12 | 19.96 | 19.56 | -0.31 | -1.56% | 19.30 | 20.46 | 116118 | 23153 | 2.79% |
| 2024-11-11 | 19.51 | 19.87 | -0.43 | -2.12% | 19.20 | 19.89 | 153668 | 29989 | 3.69% |
| 2024-11-08 | 21.32 | 20.30 | -1.46 | -6.71% | 20.03 | 21.34 | 248821 | 51118 | 5.97% |
| 2024-11-07 | 18.75 | 21.76 | 2.58 | 13.45% | 18.73 | 22.29 | 312535 | 65148 | 7.50% |
| 2024-11-06 | 18.98 | 19.18 | 0.11 | 0.58% | 18.66 | 19.78 | 194343 | 37246 | 4.67% |
| 2024-11-05 | 18.07 | 19.07 | 0.80 | 4.38% | 17.90 | 19.28 | 180358 | 33852 | 4.33% |
| 2024-11-04 | 17.53 | 18.27 | 0.95 | 5.48% | 17.23 | 18.49 | 165611 | 29676 | 3.98% |
| 2024-11-01 | 16.80 | 17.32 | 0.43 | 2.55% | 16.47 | 18.66 | 164646 | 29000 | 3.95% |
| 2024-10-31 | 16.42 | 16.89 | 0.31 | 1.87% | 16.40 | 17.21 | 64701 | 10884 | 1.55% |
| 2024-10-30 | 16.88 | 16.58 | -0.52 | -3.04% | 16.35 | 17.24 | 77043 | 12898 | 1.85% |
| 2024-10-29 | 18.18 | 17.10 | -1.29 | -7.01% | 17.10 | 18.30 | 107274 | 18861 | 2.58% |
| 2024-10-28 | 17.85 | 18.39 | 0.58 | 3.26% | 17.80 | 18.55 | 88447 | 16162 | 2.12% |
| 2024-10-25 | 17.48 | 17.81 | 0.34 | 1.95% | 17.47 | 18.20 | 80232 | 14341 | 1.93% |
| 2024-10-24 | 18.02 | 17.47 | -0.75 | -4.12% | 17.40 | 18.15 | 88905 | 15724 | 2.13% |
| 2024-10-23 | 18.26 | 18.22 | -0.17 | -0.92% | 17.80 | 18.73 | 125310 | 23021 | 3.01% |
| 2024-10-22 | 17.86 | 18.39 | 0.60 | 3.37% | 17.67 | 18.80 | 153822 | 28251 | 3.69% |
| 2024-10-21 | 17.17 | 17.79 | 0.27 | 1.54% | 17.05 | 18.00 | 112251 | 19683 | 2.70% |
| 2024-10-18 | 16.63 | 17.52 | 0.87 | 5.23% | 16.30 | 18.08 | 114538 | 19693 | 2.75% |
| 2024-10-17 | 17.04 | 16.65 | -0.21 | -1.25% | 16.51 | 17.38 | 77673 | 13169 | 1.87% |
| 2024-10-16 | 16.54 | 16.86 | -0.08 | -0.47% | 16.45 | 17.75 | 83535 | 14139 | 2.01% |
| 2024-10-15 | 16.97 | 16.94 | -0.08 | -0.47% | 16.42 | 17.74 | 102162 | 17569 | 2.45% |
| 2024-10-14 | 16.80 | 17.02 | 0.24 | 1.43% | 16.15 | 17.14 | 89146 | 14858 | 2.14% |
| 2024-10-11 | 17.64 | 16.78 | -1.33 | -7.34% | 16.51 | 17.80 | 108709 | 18644 | 2.61% |
| 2024-10-10 | 17.64 | 18.11 | 0.47 | 2.66% | 17.28 | 18.88 | 134351 | 24233 | 3.23% |
| 2024-10-09 | 20.00 | 17.64 | -4.41 | -20.00% | 17.64 | 20.00 | 196474 | 36565 | 4.72% |
| 2024-10-08 | 24.30 | 22.05 | 1.40 | 6.78% | 19.72 | 24.59 | 280210 | 62450 | 6.73% |
| 2024-09-30 | 18.00 | 20.65 | 3.43 | 19.92% | 17.61 | 20.66 | 266293 | 51096 | 6.39% |
| 2024-09-27 | 15.72 | 17.22 | 2.46 | 16.67% | 15.70 | 17.50 | 235312 | 38628 | 5.65% |
| 2024-09-26 | 12.25 | 14.76 | 2.46 | 20.00% | 12.15 | 14.76 | 143627 | 19638 | 3.45% |
| 2024-09-25 | 12.49 | 12.30 | -0.05 | -0.40% | 12.27 | 12.78 | 47584 | 5939 | 1.14% |
| 2024-09-24 | 11.71 | 12.35 | 0.65 | 5.56% | 11.71 | 12.48 | 49267 | 5958 | 1.18% |
| 2024-09-23 | 11.66 | 11.70 | 0.00 | 0.00% | 11.60 | 12.07 | 27454 | 3237 | 0.66% |
| 2024-09-20 | 11.88 | 11.70 | -0.09 | -0.76% | 11.58 | 11.88 | 21077 | 2462 | 0.51% |
| 2024-09-19 | 11.25 | 11.79 | 0.65 | 5.83% | 11.20 | 12.29 | 45860 | 5390 | 1.10% |
| 2024-09-18 | 11.40 | 11.14 | -0.16 | -1.42% | 10.98 | 11.40 | 12312 | 1367 | 0.30% |
| 2024-09-13 | 11.52 | 11.30 | -0.23 | -1.99% | 11.29 | 11.56 | 13465 | 1532 | 0.32% |
| 2024-09-12 | 11.67 | 11.53 | -0.10 | -0.86% | 11.51 | 11.75 | 16205 | 1880 | 0.39% |
| 2024-09-11 | 12.11 | 12.01 | -0.07 | -0.58% | 11.94 | 12.15 | 16915 | 2035 | 0.41% |
| 2024-09-10 | 12.11 | 12.08 | 0.04 | 0.33% | 11.88 | 12.17 | 15846 | 1902 | 0.38% |
| 2024-09-09 | 12.00 | 12.04 | -0.12 | -0.99% | 11.99 | 12.23 | 16436 | 1983 | 0.39% |
| 2024-09-06 | 12.40 | 12.16 | -0.20 | -1.62% | 12.12 | 12.43 | 13942 | 1706 | 0.33% |
| 2024-09-05 | 12.07 | 12.36 | 0.36 | 3.00% | 12.01 | 12.38 | 24701 | 3028 | 0.59% |
| 2024-09-04 | 11.90 | 12.00 | 0.01 | 0.08% | 11.85 | 12.15 | 15349 | 1849 | 0.37% |
| 2024-09-03 | 11.90 | 11.99 | 0.07 | 0.59% | 11.81 | 12.12 | 16321 | 1955 | 0.39% |
| 2024-09-02 | 12.46 | 11.92 | -0.68 | -5.40% | 11.90 | 12.54 | 37262 | 4511 | 0.89% |
| 2024-08-30 | 12.35 | 12.60 | 0.34 | 2.77% | 12.10 | 12.90 | 32550 | 4084 | 0.78% |
| 2024-08-29 | 12.12 | 12.26 | 0.20 | 1.66% | 11.95 | 12.29 | 20843 | 2541 | 0.50% |
| 2024-08-28 | 12.04 | 12.06 | 0.08 | 0.67% | 11.88 | 12.16 | 16252 | 1956 | 0.39% |
| 2024-08-27 | 12.04 | 11.98 | -0.10 | -0.83% | 11.88 | 12.10 | 20557 | 2460 | 0.49% |
| 2024-08-26 | 12.67 | 12.08 | -0.59 | -4.66% | 12.00 | 12.70 | 45711 | 5541 | 1.10% |
| 2024-08-23 | 12.62 | 12.67 | 0.05 | 0.40% | 12.53 | 12.77 | 12936 | 1633 | 0.31% |
| 2024-08-22 | 12.99 | 12.62 | -0.28 | -2.17% | 12.57 | 13.04 | 18108 | 2304 | 0.43% |
| 2024-08-21 | 12.94 | 12.90 | -0.12 | -0.92% | 12.89 | 13.09 | 14625 | 1894 | 0.35% |
| 2024-08-20 | 13.21 | 13.02 | -0.22 | -1.66% | 12.98 | 13.31 | 18916 | 2481 | 0.45% |
| 2024-08-19 | 13.44 | 13.24 | -0.04 | -0.30% | 13.21 | 13.44 | 18956 | 2520 | 0.46% |
| 2024-08-16 | 13.48 | 13.28 | -0.24 | -1.78% | 13.27 | 13.57 | 19328 | 2579 | 0.46% |
| 2024-08-15 | 13.46 | 13.52 | 0.06 | 0.45% | 13.33 | 13.67 | 19085 | 2575 | 0.46% |
| 2024-08-14 | 13.69 | 13.46 | -0.23 | -1.68% | 13.41 | 13.73 | 16139 | 2179 | 0.39% |
| 2024-08-13 | 13.81 | 13.69 | -0.01 | -0.07% | 13.54 | 13.81 | 14280 | 1947 | 0.34% |