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 | 17.53 | 17.64 | 0.11 | 0.63% | 17.35 | 17.83 | 21593 | 3802 | 1.61% |
| 2024-11-20 | 17.24 | 17.53 | 0.40 | 2.34% | 17.05 | 17.89 | 30541 | 5350 | 2.28% |
| 2024-11-19 | 16.97 | 17.13 | 0.16 | 0.94% | 16.61 | 17.16 | 25916 | 4392 | 1.94% |
| 2024-11-18 | 18.11 | 16.97 | -1.25 | -6.86% | 16.60 | 18.22 | 48003 | 8269 | 3.59% |
| 2024-11-15 | 19.31 | 18.22 | -1.28 | -6.56% | 18.21 | 19.40 | 42945 | 8096 | 3.21% |
| 2024-11-14 | 18.90 | 19.50 | 0.47 | 2.47% | 18.82 | 20.37 | 75279 | 14769 | 5.62% |
| 2024-11-13 | 19.07 | 19.03 | -0.02 | -0.10% | 18.50 | 19.19 | 29896 | 5636 | 2.23% |
| 2024-11-12 | 19.26 | 19.05 | -0.21 | -1.09% | 18.81 | 19.47 | 43352 | 8294 | 3.24% |
| 2024-11-11 | 19.62 | 19.26 | -0.56 | -2.83% | 19.00 | 19.96 | 60032 | 11563 | 4.48% |
| 2024-11-08 | 20.15 | 19.82 | -0.29 | -1.44% | 19.68 | 20.84 | 54143 | 10933 | 4.04% |
| 2024-11-07 | 19.80 | 20.11 | 0.00 | 0.00% | 19.71 | 20.39 | 38102 | 7645 | 2.85% |
| 2024-11-06 | 20.38 | 20.11 | -0.30 | -1.47% | 20.00 | 20.92 | 44095 | 8995 | 3.29% |
| 2024-11-05 | 20.30 | 20.41 | -0.04 | -0.20% | 19.88 | 20.54 | 44952 | 9108 | 3.36% |
| 2024-11-04 | 19.01 | 20.45 | 1.27 | 6.62% | 18.38 | 20.58 | 50525 | 9898 | 3.77% |
| 2024-11-01 | 19.10 | 19.18 | -0.07 | -0.36% | 18.92 | 19.80 | 41946 | 8080 | 3.13% |
| 2024-10-31 | 19.33 | 19.25 | 0.00 | 0.00% | 18.81 | 19.49 | 39693 | 7598 | 2.96% |
| 2024-10-30 | 19.85 | 19.25 | -0.60 | -3.02% | 18.80 | 20.02 | 51060 | 9847 | 3.81% |
| 2024-10-29 | 21.20 | 19.85 | -1.60 | -7.46% | 19.82 | 21.61 | 73661 | 15145 | 5.50% |
| 2024-10-28 | 20.10 | 21.45 | 1.06 | 5.20% | 19.81 | 21.80 | 105818 | 22064 | 7.90% |
| 2024-10-25 | 20.00 | 20.39 | 0.47 | 2.36% | 18.73 | 20.73 | 119110 | 23402 | 8.90% |
| 2024-10-24 | 20.28 | 19.92 | 0.31 | 1.58% | 19.00 | 21.28 | 173412 | 34640 | 12.95% |
| 2024-10-23 | 16.30 | 19.61 | 3.27 | 20.01% | 16.20 | 19.61 | 86701 | 16407 | 6.48% |
| 2024-10-22 | 15.84 | 16.34 | 0.51 | 3.22% | 15.72 | 16.70 | 37097 | 6028 | 2.79% |
| 2024-10-21 | 15.99 | 15.83 | 0.00 | 0.00% | 15.61 | 16.15 | 29865 | 4758 | 2.24% |
| 2024-10-18 | 15.35 | 15.83 | 0.48 | 3.13% | 15.16 | 16.15 | 28169 | 4428 | 2.12% |
| 2024-10-17 | 15.70 | 15.35 | -0.13 | -0.84% | 15.29 | 15.81 | 18643 | 2896 | 1.40% |
| 2024-10-16 | 15.33 | 15.48 | -0.21 | -1.34% | 15.30 | 15.81 | 20147 | 3132 | 1.51% |
| 2024-10-15 | 16.00 | 15.69 | -0.42 | -2.61% | 15.58 | 16.29 | 24912 | 3965 | 1.87% |
| 2024-10-14 | 15.38 | 16.11 | 0.86 | 5.64% | 15.15 | 16.38 | 27620 | 4337 | 2.07% |
| 2024-10-11 | 16.47 | 15.25 | -1.36 | -8.19% | 15.13 | 16.55 | 31750 | 4954 | 2.38% |
| 2024-10-10 | 16.05 | 16.61 | 0.53 | 3.30% | 15.70 | 17.45 | 37995 | 6280 | 2.85% |
| 2024-10-09 | 18.46 | 16.08 | -3.29 | -16.99% | 16.05 | 18.46 | 53101 | 9077 | 3.99% |
| 2024-10-08 | 20.98 | 19.37 | 1.67 | 9.44% | 18.08 | 20.98 | 67499 | 12896 | 5.07% |
| 2024-09-30 | 15.98 | 17.70 | 2.24 | 14.49% | 15.98 | 17.82 | 49092 | 8305 | 3.69% |
| 2024-09-27 | 14.90 | 15.46 | 0.64 | 4.32% | 14.89 | 15.70 | 29054 | 4437 | 2.18% |
| 2024-09-26 | 14.24 | 14.82 | 0.83 | 5.93% | 13.83 | 14.83 | 28728 | 4148 | 2.16% |
| 2024-09-25 | 14.19 | 13.99 | -0.07 | -0.50% | 13.96 | 14.45 | 17322 | 2464 | 1.30% |
| 2024-09-24 | 13.26 | 14.06 | 0.85 | 6.43% | 13.16 | 14.15 | 23935 | 3298 | 1.80% |
| 2024-09-23 | 13.17 | 13.21 | 0.07 | 0.53% | 12.98 | 13.42 | 9687 | 1283 | 0.73% |
| 2024-09-20 | 13.27 | 13.14 | -0.12 | -0.90% | 13.01 | 13.27 | 8349 | 1093 | 0.63% |
| 2024-09-19 | 12.94 | 13.26 | 0.28 | 2.16% | 12.84 | 13.45 | 12809 | 1695 | 0.96% |
| 2024-09-18 | 13.04 | 12.98 | -0.04 | -0.31% | 12.78 | 13.20 | 8029 | 1038 | 0.60% |
| 2024-09-13 | 13.40 | 13.02 | -0.36 | -2.69% | 13.02 | 13.40 | 9711 | 1279 | 0.73% |
| 2024-09-12 | 13.53 | 13.38 | -0.15 | -1.11% | 13.35 | 13.81 | 10298 | 1395 | 0.77% |
| 2024-09-11 | 13.52 | 13.53 | 0.01 | 0.07% | 13.31 | 13.63 | 10876 | 1467 | 0.82% |
| 2024-09-10 | 13.50 | 13.52 | -0.01 | -0.07% | 13.23 | 13.68 | 11412 | 1530 | 0.86% |
| 2024-09-09 | 13.60 | 13.53 | -0.07 | -0.51% | 13.29 | 13.71 | 11076 | 1495 | 0.83% |
| 2024-09-06 | 14.21 | 13.60 | -0.66 | -4.63% | 13.56 | 14.30 | 20452 | 2832 | 1.54% |
| 2024-09-05 | 13.69 | 14.26 | 0.65 | 4.78% | 13.59 | 14.36 | 30834 | 4339 | 2.32% |
| 2024-09-04 | 13.64 | 13.61 | -0.07 | -0.51% | 13.44 | 13.80 | 23749 | 3233 | 1.78% |
| 2024-09-03 | 12.90 | 13.68 | 0.83 | 6.46% | 12.83 | 13.71 | 37990 | 5110 | 2.86% |
| 2024-09-02 | 13.61 | 13.15 | -0.55 | -4.01% | 13.15 | 13.69 | 27460 | 3677 | 2.06% |
| 2024-08-30 | 13.64 | 13.70 | 0.05 | 0.37% | 13.38 | 14.18 | 47139 | 6485 | 3.54% |
| 2024-08-29 | 13.68 | 13.65 | -0.03 | -0.22% | 13.47 | 13.99 | 17946 | 2462 | 1.35% |
| 2024-08-28 | 13.60 | 13.68 | 0.09 | 0.66% | 13.38 | 13.77 | 6364 | 865 | 0.48% |
| 2024-08-27 | 13.72 | 13.59 | -0.14 | -1.02% | 13.38 | 13.74 | 9354 | 1265 | 0.70% |
| 2024-08-26 | 13.64 | 13.73 | 0.10 | 0.73% | 13.50 | 13.86 | 9779 | 1341 | 0.73% |
| 2024-08-23 | 13.63 | 13.63 | -0.08 | -0.58% | 13.45 | 13.86 | 11726 | 1594 | 0.88% |
| 2024-08-22 | 13.90 | 13.71 | -0.18 | -1.30% | 13.65 | 14.00 | 8814 | 1211 | 0.66% |
| 2024-08-21 | 14.01 | 13.89 | -0.11 | -0.79% | 13.82 | 14.17 | 8034 | 1122 | 0.60% |
| 2024-08-20 | 14.48 | 14.00 | -0.48 | -3.31% | 13.88 | 14.48 | 12662 | 1782 | 0.95% |
| 2024-08-19 | 14.75 | 14.48 | -0.07 | -0.48% | 14.44 | 14.76 | 7028 | 1022 | 0.53% |
| 2024-08-16 | 14.55 | 14.55 | -0.15 | -1.02% | 14.45 | 14.86 | 10053 | 1466 | 0.76% |
| 2024-08-15 | 14.46 | 14.70 | 0.21 | 1.45% | 14.18 | 15.18 | 21008 | 3098 | 1.58% |
| 2024-08-14 | 14.84 | 14.49 | -0.37 | -2.49% | 14.46 | 14.91 | 12046 | 1757 | 0.91% |
| 2024-08-13 | 15.03 | 14.86 | -0.09 | -0.60% | 14.66 | 15.24 | 12350 | 1825 | 0.93% |