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 | 19.41 | 19.79 | 0.39 | 2.01% | 19.25 | 19.79 | 14826 | 2903 | 2.70% |
| 2024-11-20 | 18.90 | 19.40 | 0.35 | 1.84% | 18.83 | 19.59 | 19836 | 3806 | 3.62% |
| 2024-11-19 | 19.14 | 19.05 | 0.02 | 0.11% | 18.43 | 19.50 | 17852 | 3386 | 3.26% |
| 2024-11-18 | 19.28 | 19.03 | 0.10 | 0.53% | 18.58 | 19.78 | 21146 | 4041 | 3.86% |
| 2024-11-15 | 19.03 | 18.93 | -0.27 | -1.41% | 18.83 | 19.58 | 21062 | 4040 | 3.84% |
| 2024-11-14 | 19.79 | 19.20 | -0.76 | -3.81% | 19.11 | 20.29 | 31348 | 6176 | 5.72% |
| 2024-11-13 | 18.07 | 19.96 | 1.96 | 10.89% | 18.00 | 20.24 | 66525 | 12894 | 12.14% |
| 2024-11-12 | 17.99 | 18.00 | 0.18 | 1.01% | 17.64 | 18.87 | 29111 | 5363 | 5.31% |
| 2024-11-11 | 17.35 | 17.82 | 0.29 | 1.65% | 17.19 | 17.93 | 15315 | 2697 | 2.79% |
| 2024-11-08 | 17.86 | 17.53 | -0.34 | -1.90% | 17.45 | 18.28 | 15519 | 2779 | 2.83% |
| 2024-11-07 | 17.73 | 17.87 | 0.14 | 0.79% | 17.53 | 18.25 | 27363 | 4916 | 4.99% |
| 2024-11-06 | 16.59 | 17.73 | 1.18 | 7.13% | 16.41 | 17.88 | 41067 | 7111 | 7.49% |
| 2024-11-05 | 16.01 | 16.55 | 0.40 | 2.48% | 16.01 | 16.76 | 15422 | 2530 | 2.81% |
| 2024-11-04 | 16.20 | 16.15 | -0.08 | -0.49% | 15.96 | 16.44 | 9331 | 1502 | 1.70% |
| 2024-11-01 | 16.81 | 16.23 | -0.58 | -3.45% | 16.20 | 16.93 | 17127 | 2853 | 3.12% |
| 2024-10-31 | 16.40 | 16.81 | 0.32 | 1.94% | 16.33 | 16.90 | 20147 | 3374 | 3.68% |
| 2024-10-30 | 16.70 | 16.49 | -0.09 | -0.54% | 16.26 | 17.00 | 24089 | 4011 | 4.40% |
| 2024-10-29 | 16.66 | 16.58 | 0.00 | 0.00% | 16.51 | 17.08 | 27167 | 4548 | 4.96% |
| 2024-10-28 | 16.20 | 16.58 | 0.45 | 2.79% | 16.05 | 16.65 | 20275 | 3333 | 3.70% |
| 2024-10-25 | 15.52 | 16.13 | 0.69 | 4.47% | 15.29 | 16.66 | 30516 | 4925 | 5.57% |
| 2024-10-24 | 15.39 | 15.44 | 0.05 | 0.32% | 15.23 | 15.51 | 10853 | 1666 | 1.98% |
| 2024-10-23 | 15.53 | 15.39 | -0.24 | -1.54% | 15.36 | 15.74 | 14232 | 2212 | 2.60% |
| 2024-10-22 | 15.70 | 15.63 | -0.07 | -0.45% | 15.56 | 15.90 | 13234 | 2077 | 2.41% |
| 2024-10-21 | 15.94 | 15.70 | 0.01 | 0.06% | 15.58 | 15.95 | 18728 | 2951 | 3.42% |
| 2024-10-18 | 15.16 | 15.69 | 0.38 | 2.48% | 15.16 | 16.05 | 20135 | 3141 | 3.67% |
| 2024-10-17 | 15.67 | 15.31 | -0.06 | -0.39% | 15.30 | 15.67 | 15078 | 2330 | 2.75% |
| 2024-10-16 | 15.46 | 15.37 | -0.07 | -0.45% | 15.13 | 15.90 | 23409 | 3656 | 4.27% |
| 2024-10-15 | 15.10 | 15.44 | 0.29 | 1.91% | 14.80 | 15.86 | 32769 | 5061 | 5.98% |
| 2024-10-14 | 14.30 | 15.15 | 0.99 | 6.99% | 14.01 | 15.47 | 27752 | 4068 | 5.06% |
| 2024-10-11 | 14.82 | 14.16 | -0.61 | -4.13% | 13.97 | 14.95 | 20085 | 2882 | 3.66% |
| 2024-10-10 | 14.90 | 14.77 | 0.04 | 0.27% | 14.76 | 15.33 | 24897 | 3742 | 4.54% |
| 2024-10-09 | 16.89 | 14.73 | -2.17 | -12.84% | 14.73 | 16.90 | 55554 | 8613 | 10.14% |
| 2024-10-08 | 17.83 | 16.90 | 1.31 | 8.40% | 15.33 | 18.14 | 102537 | 17040 | 18.71% |
| 2024-09-30 | 14.39 | 15.59 | 1.55 | 11.04% | 14.10 | 15.99 | 62779 | 9401 | 11.45% |
| 2024-09-27 | 13.71 | 14.04 | 0.34 | 2.48% | 13.64 | 14.32 | 24796 | 3471 | 4.52% |
| 2024-09-26 | 13.40 | 13.70 | 0.30 | 2.24% | 13.35 | 13.74 | 11447 | 1552 | 2.09% |
| 2024-09-25 | 13.61 | 13.40 | -0.18 | -1.33% | 13.34 | 13.70 | 17861 | 2418 | 3.26% |
| 2024-09-24 | 12.77 | 13.58 | 0.83 | 6.51% | 12.72 | 13.71 | 20235 | 2699 | 3.69% |
| 2024-09-23 | 12.70 | 12.75 | -0.04 | -0.31% | 12.57 | 12.90 | 6728 | 856 | 1.23% |
| 2024-09-20 | 12.93 | 12.79 | -0.17 | -1.31% | 12.75 | 13.09 | 10470 | 1350 | 1.91% |
| 2024-09-19 | 12.63 | 12.96 | 0.33 | 2.61% | 12.55 | 13.18 | 15302 | 1988 | 2.79% |
| 2024-09-18 | 12.88 | 12.63 | -0.11 | -0.86% | 12.40 | 13.16 | 13738 | 1735 | 2.51% |
| 2024-09-13 | 13.41 | 12.74 | -0.90 | -6.60% | 12.71 | 13.67 | 27638 | 3619 | 5.04% |
| 2024-09-12 | 13.20 | 13.64 | 0.45 | 3.41% | 13.20 | 13.85 | 29716 | 4040 | 5.42% |
| 2024-09-11 | 12.87 | 13.19 | 0.28 | 2.17% | 12.85 | 13.22 | 13472 | 1760 | 2.46% |
| 2024-09-10 | 12.63 | 12.91 | 0.11 | 0.86% | 12.63 | 12.93 | 12990 | 1663 | 2.37% |
| 2024-09-09 | 12.20 | 12.80 | 0.48 | 3.90% | 12.20 | 12.95 | 18078 | 2283 | 3.30% |
| 2024-09-06 | 12.36 | 12.32 | 0.01 | 0.08% | 12.22 | 12.55 | 12502 | 1550 | 2.28% |
| 2024-09-05 | 12.06 | 12.31 | 0.30 | 2.50% | 12.02 | 12.37 | 10293 | 1259 | 1.88% |
| 2024-09-04 | 12.20 | 12.01 | -0.07 | -0.58% | 11.96 | 12.20 | 3861 | 465 | 0.70% |
| 2024-09-03 | 11.82 | 12.08 | 0.23 | 1.94% | 11.82 | 12.27 | 7882 | 954 | 1.44% |
| 2024-09-02 | 11.97 | 11.85 | -0.10 | -0.84% | 11.83 | 12.04 | 6569 | 783 | 1.20% |
| 2024-08-30 | 11.60 | 11.95 | 0.43 | 3.73% | 11.46 | 12.08 | 13882 | 1637 | 2.53% |
| 2024-08-29 | 11.47 | 11.52 | -0.08 | -0.69% | 11.45 | 11.62 | 7044 | 812 | 1.29% |
| 2024-08-28 | 11.56 | 11.60 | 0.00 | 0.00% | 11.46 | 11.70 | 5461 | 632 | 1.00% |
| 2024-08-27 | 11.76 | 11.60 | 0.00 | 0.00% | 11.52 | 11.84 | 5464 | 636 | 1.00% |
| 2024-08-26 | 11.37 | 11.60 | 0.32 | 2.84% | 11.22 | 11.79 | 9399 | 1091 | 1.71% |
| 2024-08-23 | 11.45 | 11.28 | -0.19 | -1.66% | 11.20 | 11.59 | 7331 | 828 | 1.34% |
| 2024-08-22 | 11.89 | 11.47 | -0.38 | -3.21% | 11.46 | 11.90 | 6129 | 715 | 1.12% |
| 2024-08-21 | 11.94 | 11.85 | -0.05 | -0.42% | 11.78 | 11.98 | 3360 | 398 | 0.61% |
| 2024-08-20 | 12.21 | 11.90 | -0.26 | -2.14% | 11.89 | 12.21 | 5254 | 630 | 0.96% |
| 2024-08-19 | 12.30 | 12.16 | -0.16 | -1.30% | 12.12 | 12.32 | 5292 | 644 | 0.97% |
| 2024-08-16 | 12.20 | 12.32 | 0.14 | 1.15% | 12.14 | 12.37 | 8733 | 1072 | 1.59% |
| 2024-08-15 | 12.00 | 12.18 | 0.13 | 1.08% | 11.93 | 12.21 | 7853 | 951 | 1.43% |
| 2024-08-14 | 12.00 | 12.05 | 0.12 | 1.01% | 11.93 | 12.35 | 9686 | 1173 | 1.77% |
| 2024-08-13 | 12.05 | 11.93 | -0.03 | -0.25% | 11.77 | 12.05 | 4876 | 577 | 0.89% |