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 | 18.95 | 18.49 | 0.10 | 0.54% | 18.19 | 19.19 | 72398 | 13461 | 6.57% |
| 2024-11-20 | 17.90 | 18.39 | 0.31 | 1.71% | 17.88 | 18.62 | 62830 | 11539 | 5.70% |
| 2024-11-19 | 17.52 | 18.08 | 0.55 | 3.14% | 17.35 | 18.12 | 53861 | 9588 | 4.89% |
| 2024-11-18 | 18.22 | 17.53 | -0.56 | -3.10% | 17.11 | 18.42 | 62872 | 11089 | 5.70% |
| 2024-11-15 | 18.58 | 18.09 | -0.34 | -1.84% | 18.02 | 19.25 | 72390 | 13518 | 6.57% |
| 2024-11-14 | 19.06 | 18.43 | -0.63 | -3.31% | 18.33 | 19.42 | 59328 | 11199 | 5.38% |
| 2024-11-13 | 19.09 | 19.06 | 0.09 | 0.47% | 18.35 | 19.10 | 63211 | 11849 | 5.73% |
| 2024-11-12 | 19.13 | 18.97 | -0.07 | -0.37% | 18.71 | 19.49 | 94388 | 18060 | 8.56% |
| 2024-11-11 | 18.59 | 19.04 | 0.28 | 1.49% | 18.45 | 19.19 | 89691 | 17006 | 8.13% |
| 2024-11-08 | 18.81 | 18.76 | -0.04 | -0.21% | 18.43 | 19.26 | 97589 | 18394 | 8.85% |
| 2024-11-07 | 19.84 | 18.80 | -0.03 | -0.16% | 18.50 | 19.84 | 120601 | 23008 | 10.94% |
| 2024-11-06 | 18.38 | 18.83 | 0.53 | 2.90% | 18.26 | 19.35 | 131923 | 24777 | 11.97% |
| 2024-11-05 | 18.10 | 18.30 | 0.47 | 2.64% | 17.62 | 18.42 | 90717 | 16403 | 8.23% |
| 2024-11-04 | 16.82 | 17.83 | 0.93 | 5.50% | 16.82 | 18.05 | 77391 | 13699 | 7.02% |
| 2024-11-01 | 17.53 | 16.90 | -0.70 | -3.98% | 16.70 | 17.64 | 62672 | 10699 | 5.68% |
| 2024-10-31 | 17.43 | 17.60 | 0.12 | 0.69% | 17.22 | 17.70 | 67927 | 11889 | 6.16% |
| 2024-10-30 | 17.34 | 17.48 | -0.37 | -2.07% | 17.12 | 18.14 | 74291 | 12996 | 6.74% |
| 2024-10-29 | 18.51 | 17.85 | -0.84 | -4.49% | 17.81 | 18.68 | 82882 | 15000 | 7.52% |
| 2024-10-28 | 18.25 | 18.69 | 0.44 | 2.41% | 17.78 | 18.87 | 111923 | 20429 | 10.15% |
| 2024-10-25 | 18.57 | 18.25 | -0.50 | -2.67% | 17.96 | 19.28 | 115792 | 21544 | 10.50% |
| 2024-10-24 | 19.99 | 18.75 | -1.25 | -6.25% | 18.60 | 19.99 | 101674 | 19385 | 9.22% |
| 2024-10-23 | 18.26 | 20.00 | 1.70 | 9.29% | 18.12 | 20.00 | 179575 | 34505 | 16.29% |
| 2024-10-22 | 18.10 | 18.30 | 0.32 | 1.78% | 17.65 | 18.43 | 113342 | 20599 | 10.28% |
| 2024-10-21 | 17.66 | 17.98 | 0.46 | 2.63% | 17.60 | 18.18 | 117081 | 20941 | 10.62% |
| 2024-10-18 | 16.90 | 17.52 | 0.54 | 3.18% | 16.73 | 17.94 | 115122 | 19902 | 10.44% |
| 2024-10-17 | 17.76 | 16.98 | -0.70 | -3.96% | 16.86 | 17.98 | 124848 | 21598 | 11.32% |
| 2024-10-16 | 17.98 | 17.68 | -0.87 | -4.69% | 17.31 | 18.57 | 110909 | 19904 | 10.06% |
| 2024-10-15 | 17.47 | 18.55 | 0.45 | 2.49% | 17.18 | 19.28 | 194035 | 35261 | 17.60% |
| 2024-10-14 | 16.93 | 18.10 | -0.23 | -1.25% | 16.28 | 18.50 | 186672 | 32241 | 16.93% |
| 2024-10-11 | 18.90 | 18.33 | -4.58 | -19.99% | 18.33 | 20.12 | 287995 | 53946 | 26.12% |
| 2024-10-10 | 23.00 | 22.91 | 2.21 | 10.68% | 20.71 | 24.84 | 464453 | 110031 | 42.13% |
| 2024-10-09 | 16.30 | 20.70 | 3.45 | 20.00% | 15.65 | 20.70 | 213461 | 40214 | 19.36% |
| 2024-10-08 | 18.39 | 17.25 | 1.58 | 10.08% | 16.08 | 18.39 | 148814 | 25280 | 13.50% |
| 2024-09-30 | 14.00 | 15.67 | 1.98 | 14.46% | 13.81 | 15.84 | 119058 | 17578 | 10.80% |
| 2024-09-27 | 13.15 | 13.69 | 0.67 | 5.15% | 12.98 | 13.87 | 94706 | 12664 | 8.59% |
| 2024-09-26 | 12.56 | 13.02 | 0.49 | 3.91% | 12.46 | 13.38 | 88696 | 11470 | 8.04% |
| 2024-09-25 | 12.50 | 12.53 | 0.07 | 0.56% | 12.41 | 12.73 | 70911 | 8914 | 6.43% |
| 2024-09-24 | 12.46 | 12.46 | -0.12 | -0.95% | 12.02 | 12.54 | 81721 | 10043 | 7.41% |
| 2024-09-23 | 11.56 | 12.58 | 1.02 | 8.82% | 11.39 | 13.52 | 91705 | 11375 | 8.32% |
| 2024-09-20 | 11.77 | 11.56 | -0.19 | -1.62% | 11.44 | 11.81 | 15873 | 1837 | 1.44% |
| 2024-09-19 | 11.62 | 11.75 | 0.35 | 3.07% | 11.30 | 11.86 | 19612 | 2289 | 1.78% |
| 2024-09-18 | 11.48 | 11.40 | -0.08 | -0.70% | 11.09 | 11.53 | 22277 | 2510 | 2.02% |
| 2024-09-13 | 12.04 | 11.48 | -0.51 | -4.25% | 11.48 | 12.15 | 21035 | 2450 | 1.91% |
| 2024-09-12 | 11.96 | 11.99 | 0.06 | 0.50% | 11.93 | 12.20 | 18851 | 2275 | 1.71% |
| 2024-09-11 | 11.82 | 11.93 | 0.05 | 0.42% | 11.82 | 12.10 | 17975 | 2149 | 1.63% |
| 2024-09-10 | 11.65 | 11.88 | 0.28 | 2.41% | 11.39 | 11.94 | 23626 | 2755 | 2.14% |
| 2024-09-09 | 11.72 | 11.60 | -0.04 | -0.34% | 11.35 | 11.81 | 24468 | 2829 | 2.22% |
| 2024-09-06 | 12.23 | 11.64 | -0.57 | -4.67% | 11.62 | 12.29 | 28517 | 3390 | 2.59% |
| 2024-09-05 | 12.16 | 12.21 | -0.03 | -0.25% | 12.16 | 12.40 | 17421 | 2139 | 1.58% |
| 2024-09-04 | 12.48 | 12.24 | -0.29 | -2.31% | 12.20 | 12.53 | 23762 | 2931 | 2.16% |
| 2024-09-03 | 12.44 | 12.53 | 0.08 | 0.64% | 12.39 | 12.68 | 25984 | 3251 | 2.36% |
| 2024-09-02 | 12.72 | 12.45 | -0.23 | -1.81% | 12.42 | 13.00 | 39774 | 5039 | 3.61% |
| 2024-08-30 | 12.36 | 12.68 | 0.34 | 2.76% | 12.24 | 12.88 | 47364 | 5984 | 4.30% |
| 2024-08-29 | 12.22 | 12.34 | 0.16 | 1.31% | 11.93 | 12.45 | 45100 | 5513 | 4.09% |
| 2024-08-28 | 11.24 | 12.18 | 0.71 | 6.19% | 11.23 | 12.31 | 83542 | 9954 | 7.58% |
| 2024-08-27 | 12.30 | 11.47 | -1.07 | -8.53% | 11.40 | 12.48 | 73659 | 8713 | 6.68% |
| 2024-08-26 | 12.45 | 12.54 | -0.10 | -0.79% | 12.26 | 12.79 | 54489 | 6837 | 4.94% |
| 2024-08-23 | 13.15 | 12.64 | -0.81 | -6.02% | 12.33 | 13.17 | 98610 | 12464 | 8.94% |
| 2024-08-22 | 14.76 | 13.45 | -1.38 | -9.31% | 13.28 | 14.85 | 132050 | 18327 | 11.98% |
| 2024-08-21 | 14.50 | 14.83 | -0.34 | -2.24% | 14.45 | 15.99 | 182951 | 27665 | 16.59% |
| 2024-08-20 | 13.57 | 15.17 | 1.34 | 9.69% | 12.90 | 16.50 | 175416 | 24276 | 15.91% |
| 2024-08-19 | 12.47 | 13.83 | 1.44 | 11.62% | 12.38 | 14.87 | 151349 | 21481 | 13.73% |
| 2024-08-16 | 12.60 | 12.39 | -0.11 | -0.88% | 12.35 | 12.60 | 18455 | 2297 | 1.67% |
| 2024-08-15 | 12.40 | 12.50 | 0.19 | 1.54% | 12.16 | 12.69 | 22559 | 2808 | 2.05% |
| 2024-08-14 | 12.20 | 12.31 | 0.12 | 0.98% | 12.07 | 12.75 | 25987 | 3224 | 2.36% |
| 2024-08-13 | 12.05 | 12.19 | 0.14 | 1.16% | 11.91 | 12.22 | 12729 | 1539 | 1.15% |