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 | 19.46 | 19.26 | -0.20 | -1.03% | 19.02 | 19.67 | 41800 | 8046 | 7.52% |
| 2024-11-20 | 18.72 | 19.46 | 0.61 | 3.24% | 18.60 | 19.68 | 62292 | 11952 | 11.20% |
| 2024-11-19 | 18.38 | 18.85 | 0.45 | 2.45% | 18.27 | 19.38 | 51817 | 9701 | 9.32% |
| 2024-11-18 | 19.24 | 18.40 | -0.66 | -3.46% | 18.15 | 19.40 | 48535 | 9044 | 8.73% |
| 2024-11-15 | 19.90 | 19.06 | -0.82 | -4.12% | 18.96 | 20.10 | 69995 | 13584 | 12.59% |
| 2024-11-14 | 21.50 | 19.88 | -2.49 | -11.13% | 19.76 | 21.93 | 115344 | 23824 | 20.74% |
| 2024-11-13 | 22.03 | 22.37 | 0.53 | 2.43% | 21.95 | 23.78 | 184507 | 41776 | 33.18% |
| 2024-11-12 | 18.20 | 21.84 | 3.64 | 20.00% | 18.20 | 21.84 | 89811 | 18746 | 16.15% |
| 2024-11-11 | 17.90 | 18.20 | 0.29 | 1.62% | 17.60 | 18.20 | 28679 | 5168 | 5.16% |
| 2024-11-08 | 18.23 | 17.91 | -0.15 | -0.83% | 17.85 | 18.38 | 28583 | 5171 | 5.14% |
| 2024-11-07 | 17.30 | 18.06 | 0.62 | 3.56% | 17.30 | 18.28 | 31820 | 5675 | 5.72% |
| 2024-11-06 | 17.35 | 17.44 | 0.06 | 0.35% | 17.12 | 17.52 | 18866 | 3276 | 3.39% |
| 2024-11-05 | 17.00 | 17.38 | 0.32 | 1.88% | 17.00 | 17.38 | 18436 | 3176 | 3.31% |
| 2024-11-04 | 16.64 | 17.06 | 0.58 | 3.52% | 16.38 | 17.08 | 17073 | 2869 | 3.07% |
| 2024-11-01 | 16.75 | 16.48 | -0.41 | -2.43% | 16.16 | 16.94 | 22377 | 3701 | 4.02% |
| 2024-10-31 | 16.90 | 16.89 | 0.05 | 0.30% | 16.76 | 17.14 | 15938 | 2698 | 2.87% |
| 2024-10-30 | 17.35 | 16.84 | -0.42 | -2.43% | 16.60 | 17.38 | 20666 | 3512 | 3.72% |
| 2024-10-29 | 18.25 | 17.26 | -0.64 | -3.58% | 17.22 | 18.26 | 23201 | 4066 | 4.17% |
| 2024-10-28 | 17.43 | 17.90 | 0.44 | 2.52% | 17.32 | 17.93 | 23277 | 4126 | 4.19% |
| 2024-10-25 | 17.36 | 17.46 | 0.15 | 0.87% | 17.30 | 17.61 | 14930 | 2606 | 2.68% |
| 2024-10-24 | 17.45 | 17.31 | -0.16 | -0.92% | 17.24 | 17.78 | 16120 | 2820 | 2.90% |
| 2024-10-23 | 17.61 | 17.47 | -0.30 | -1.69% | 17.30 | 17.83 | 21557 | 3784 | 3.88% |
| 2024-10-22 | 17.48 | 17.77 | 0.27 | 1.54% | 17.23 | 18.13 | 32684 | 5810 | 5.88% |
| 2024-10-21 | 16.85 | 17.50 | 0.65 | 3.86% | 16.85 | 17.60 | 25379 | 4378 | 4.56% |
| 2024-10-18 | 16.35 | 16.85 | 0.50 | 3.06% | 16.21 | 17.24 | 20698 | 3453 | 3.72% |
| 2024-10-17 | 16.46 | 16.35 | -0.11 | -0.67% | 16.27 | 16.73 | 15316 | 2529 | 2.75% |
| 2024-10-16 | 16.72 | 16.46 | -0.36 | -2.14% | 16.06 | 17.07 | 26172 | 4351 | 4.71% |
| 2024-10-15 | 16.89 | 16.82 | -0.06 | -0.36% | 16.62 | 17.42 | 18820 | 3202 | 3.38% |
| 2024-10-14 | 16.83 | 16.88 | 0.28 | 1.69% | 16.35 | 17.08 | 13887 | 2322 | 2.50% |
| 2024-10-11 | 17.46 | 16.60 | -0.85 | -4.87% | 16.35 | 17.83 | 22354 | 3803 | 4.02% |
| 2024-10-10 | 17.22 | 17.45 | 0.45 | 2.65% | 17.22 | 18.54 | 36279 | 6483 | 6.52% |
| 2024-10-09 | 19.00 | 17.00 | -2.73 | -13.84% | 17.00 | 19.00 | 41711 | 7525 | 7.50% |
| 2024-10-08 | 20.35 | 19.73 | 2.32 | 13.33% | 18.03 | 20.50 | 66328 | 12710 | 11.93% |
| 2024-09-30 | 16.01 | 17.41 | 2.09 | 13.64% | 15.45 | 17.81 | 61218 | 10185 | 11.01% |
| 2024-09-27 | 14.90 | 15.32 | 0.65 | 4.43% | 14.80 | 15.59 | 25707 | 3899 | 4.62% |
| 2024-09-26 | 14.28 | 14.67 | 0.30 | 2.09% | 14.20 | 14.67 | 12794 | 1856 | 2.30% |
| 2024-09-25 | 14.26 | 14.37 | 0.25 | 1.77% | 14.19 | 14.66 | 14278 | 2058 | 2.57% |
| 2024-09-24 | 13.72 | 14.12 | 0.40 | 2.92% | 13.63 | 14.12 | 9531 | 1328 | 1.71% |
| 2024-09-23 | 13.78 | 13.72 | 0.02 | 0.15% | 13.62 | 13.94 | 6889 | 949 | 1.24% |
| 2024-09-20 | 13.90 | 13.70 | -0.19 | -1.37% | 13.57 | 13.90 | 9051 | 1236 | 1.63% |
| 2024-09-19 | 13.62 | 13.89 | 0.39 | 2.89% | 13.31 | 13.97 | 8339 | 1148 | 1.50% |
| 2024-09-18 | 13.85 | 13.50 | -0.42 | -3.02% | 13.37 | 14.04 | 10769 | 1464 | 1.94% |
| 2024-09-13 | 14.28 | 13.92 | -0.38 | -2.66% | 13.88 | 14.39 | 10708 | 1506 | 1.93% |
| 2024-09-12 | 14.37 | 14.30 | -0.03 | -0.21% | 14.25 | 14.67 | 8436 | 1216 | 1.52% |
| 2024-09-11 | 14.51 | 14.33 | -0.28 | -1.92% | 14.17 | 14.78 | 8098 | 1164 | 1.46% |
| 2024-09-10 | 14.47 | 14.61 | 0.14 | 0.97% | 14.23 | 14.72 | 10737 | 1548 | 1.93% |
| 2024-09-09 | 14.17 | 14.47 | 0.25 | 1.76% | 14.09 | 14.67 | 10952 | 1579 | 1.97% |
| 2024-09-06 | 14.99 | 14.22 | -0.56 | -3.79% | 14.16 | 15.06 | 13252 | 1911 | 2.38% |
| 2024-09-05 | 14.45 | 14.78 | 0.35 | 2.43% | 14.37 | 14.83 | 14831 | 2167 | 2.67% |
| 2024-09-04 | 14.54 | 14.43 | 0.04 | 0.28% | 14.27 | 14.85 | 12753 | 1858 | 2.29% |
| 2024-09-03 | 14.57 | 14.39 | -0.18 | -1.24% | 14.27 | 14.80 | 11045 | 1599 | 1.99% |
| 2024-09-02 | 14.88 | 14.57 | -0.32 | -2.15% | 14.52 | 15.07 | 11357 | 1676 | 2.04% |
| 2024-08-30 | 14.99 | 14.89 | -0.10 | -0.67% | 14.64 | 15.14 | 18923 | 2823 | 3.40% |
| 2024-08-29 | 14.82 | 14.99 | 0.18 | 1.22% | 14.54 | 15.10 | 10256 | 1528 | 1.32% |
| 2024-08-28 | 14.53 | 14.81 | 0.28 | 1.93% | 14.30 | 15.22 | 14069 | 2087 | 1.81% |
| 2024-08-27 | 14.84 | 14.53 | -0.09 | -0.62% | 14.42 | 15.02 | 12233 | 1792 | 1.57% |
| 2024-08-26 | 14.42 | 14.62 | 0.17 | 1.18% | 14.16 | 14.67 | 11586 | 1677 | 1.49% |
| 2024-08-23 | 14.80 | 14.45 | -0.42 | -2.82% | 14.30 | 14.95 | 13637 | 1977 | 1.75% |
| 2024-08-22 | 15.11 | 14.87 | -0.27 | -1.78% | 14.79 | 15.29 | 14413 | 2160 | 1.85% |
| 2024-08-21 | 15.42 | 15.14 | -0.37 | -2.39% | 15.10 | 15.58 | 18586 | 2840 | 2.39% |
| 2024-08-20 | 15.58 | 15.51 | -0.12 | -0.77% | 15.34 | 15.99 | 22060 | 3434 | 2.84% |
| 2024-08-19 | 16.60 | 15.63 | -0.97 | -5.84% | 15.58 | 16.60 | 40279 | 6381 | 5.18% |
| 2024-08-16 | 15.79 | 16.60 | 0.77 | 4.86% | 15.47 | 16.62 | 49782 | 8079 | 6.40% |
| 2024-08-15 | 15.70 | 15.83 | 0.17 | 1.09% | 15.41 | 16.34 | 22535 | 3571 | 2.90% |
| 2024-08-14 | 15.59 | 15.66 | -0.12 | -0.76% | 15.43 | 15.87 | 18927 | 2959 | 2.43% |
| 2024-08-13 | 16.10 | 15.78 | -0.27 | -1.68% | 15.45 | 16.11 | 32642 | 5133 | 4.20% |