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 | 18.13 | 18.06 | -0.08 | -0.44% | 17.88 | 18.22 | 36391 | 6561 | 0.71% |
| 2024-11-20 | 18.14 | 18.14 | 0.00 | 0.00% | 17.83 | 18.21 | 48399 | 8725 | 0.95% |
| 2024-11-19 | 17.85 | 18.14 | 0.29 | 1.62% | 17.64 | 18.17 | 58613 | 10495 | 1.14% |
| 2024-11-18 | 18.68 | 17.85 | -0.27 | -1.49% | 17.72 | 18.70 | 89165 | 16221 | 1.74% |
| 2024-11-15 | 18.35 | 18.12 | -0.18 | -0.98% | 18.10 | 18.60 | 73738 | 13488 | 1.44% |
| 2024-11-14 | 19.00 | 18.30 | -0.78 | -4.09% | 18.27 | 19.18 | 92022 | 17215 | 1.80% |
| 2024-11-13 | 18.80 | 19.08 | 0.31 | 1.65% | 18.22 | 19.15 | 115980 | 21680 | 2.26% |
| 2024-11-12 | 18.70 | 18.77 | 0.16 | 0.86% | 18.52 | 19.08 | 109017 | 20496 | 2.13% |
| 2024-11-11 | 18.33 | 18.61 | -0.16 | -0.85% | 18.20 | 19.29 | 183087 | 34160 | 3.58% |
| 2024-11-08 | 18.61 | 18.77 | 0.51 | 2.79% | 17.98 | 19.00 | 225760 | 41957 | 4.41% |
| 2024-11-07 | 16.92 | 18.26 | 1.36 | 8.05% | 16.92 | 18.38 | 195148 | 34845 | 3.81% |
| 2024-11-06 | 16.86 | 16.90 | -0.07 | -0.41% | 16.71 | 17.07 | 68495 | 11595 | 1.34% |
| 2024-11-05 | 16.58 | 16.97 | 0.38 | 2.29% | 16.35 | 17.11 | 90594 | 15303 | 1.77% |
| 2024-11-04 | 16.13 | 16.59 | 0.43 | 2.66% | 15.94 | 16.60 | 84324 | 13710 | 1.65% |
| 2024-11-01 | 16.26 | 16.16 | -0.06 | -0.37% | 15.99 | 16.44 | 61314 | 9943 | 1.20% |
| 2024-10-31 | 16.01 | 16.22 | 0.07 | 0.43% | 15.88 | 16.58 | 70754 | 11526 | 1.38% |
| 2024-10-30 | 16.06 | 16.15 | -0.03 | -0.19% | 15.91 | 16.36 | 67653 | 10932 | 1.32% |
| 2024-10-29 | 16.80 | 16.18 | -0.21 | -1.28% | 16.08 | 17.40 | 121676 | 20317 | 2.38% |
| 2024-10-28 | 16.10 | 16.39 | 0.35 | 2.18% | 16.02 | 16.43 | 55071 | 8973 | 1.08% |
| 2024-10-25 | 15.79 | 16.04 | 0.23 | 1.45% | 15.79 | 16.19 | 46819 | 7495 | 0.91% |
| 2024-10-24 | 15.80 | 15.81 | -0.15 | -0.94% | 15.76 | 16.00 | 32524 | 5155 | 0.64% |
| 2024-10-23 | 16.06 | 15.96 | -0.09 | -0.56% | 15.88 | 16.15 | 46795 | 7482 | 0.91% |
| 2024-10-22 | 16.00 | 16.05 | 0.05 | 0.31% | 15.81 | 16.13 | 52840 | 8445 | 1.03% |
| 2024-10-21 | 15.55 | 16.00 | 0.45 | 2.89% | 15.49 | 16.27 | 99708 | 15880 | 1.95% |
| 2024-10-18 | 14.87 | 15.55 | 0.55 | 3.67% | 14.87 | 15.78 | 78414 | 11993 | 1.53% |
| 2024-10-17 | 15.31 | 15.00 | -0.31 | -2.02% | 15.00 | 15.59 | 47965 | 7315 | 0.94% |
| 2024-10-16 | 15.20 | 15.31 | -0.03 | -0.20% | 15.02 | 15.49 | 46755 | 7140 | 0.91% |
| 2024-10-15 | 15.83 | 15.34 | -0.56 | -3.52% | 15.33 | 15.87 | 58558 | 9139 | 1.14% |
| 2024-10-14 | 15.64 | 15.90 | 0.21 | 1.34% | 15.17 | 15.96 | 70007 | 10937 | 1.37% |
| 2024-10-11 | 16.21 | 15.69 | -0.56 | -3.45% | 15.40 | 16.50 | 80867 | 12808 | 1.58% |
| 2024-10-10 | 16.07 | 16.25 | 0.17 | 1.06% | 15.80 | 16.66 | 87961 | 14379 | 1.72% |
| 2024-10-09 | 17.00 | 16.08 | -1.62 | -9.15% | 15.94 | 17.00 | 142933 | 23602 | 2.79% |
| 2024-10-08 | 18.37 | 17.70 | 1.00 | 5.99% | 16.82 | 18.37 | 212419 | 37771 | 4.15% |
| 2024-09-30 | 16.27 | 16.70 | 1.52 | 10.01% | 15.93 | 16.70 | 181343 | 29918 | 3.54% |
| 2024-09-27 | 15.18 | 15.18 | 0.89 | 6.23% | 14.75 | 15.30 | 96907 | 14587 | 1.89% |
| 2024-09-26 | 13.18 | 14.29 | 1.10 | 8.34% | 13.15 | 14.30 | 87548 | 12098 | 1.71% |
| 2024-09-25 | 13.31 | 13.19 | -0.05 | -0.38% | 13.16 | 13.52 | 59289 | 7904 | 1.16% |
| 2024-09-24 | 12.77 | 13.24 | 0.57 | 4.50% | 12.70 | 13.26 | 63259 | 8240 | 1.24% |
| 2024-09-23 | 12.46 | 12.67 | 0.23 | 1.85% | 12.33 | 12.93 | 47058 | 5957 | 0.92% |
| 2024-09-20 | 12.30 | 12.44 | 0.06 | 0.48% | 12.18 | 12.52 | 32661 | 4036 | 0.64% |
| 2024-09-19 | 11.85 | 12.38 | 0.60 | 5.09% | 11.85 | 12.49 | 42840 | 5247 | 0.84% |
| 2024-09-18 | 11.87 | 11.78 | -0.12 | -1.01% | 11.63 | 11.90 | 23385 | 2740 | 0.46% |
| 2024-09-13 | 12.09 | 11.90 | -0.15 | -1.24% | 11.90 | 12.15 | 19191 | 2298 | 0.37% |
| 2024-09-12 | 12.29 | 12.05 | -0.22 | -1.79% | 12.04 | 12.45 | 22671 | 2763 | 0.44% |
| 2024-09-11 | 12.07 | 12.27 | 0.07 | 0.57% | 12.03 | 12.35 | 21038 | 2572 | 0.41% |
| 2024-09-10 | 12.20 | 12.20 | 0.03 | 0.25% | 11.95 | 12.29 | 21583 | 2613 | 0.42% |
| 2024-09-09 | 12.19 | 12.17 | -0.05 | -0.41% | 12.09 | 12.30 | 21889 | 2667 | 0.43% |
| 2024-09-06 | 12.40 | 12.22 | -0.25 | -2.00% | 12.22 | 12.52 | 24799 | 3063 | 0.48% |
| 2024-09-05 | 12.39 | 12.47 | 0.02 | 0.16% | 12.37 | 12.62 | 30882 | 3864 | 0.60% |
| 2024-09-04 | 12.30 | 12.45 | 0.09 | 0.73% | 12.25 | 12.51 | 32075 | 3980 | 0.63% |
| 2024-09-03 | 12.02 | 12.36 | 0.35 | 2.91% | 11.95 | 12.40 | 40918 | 5020 | 0.80% |
| 2024-09-02 | 12.56 | 12.01 | -0.52 | -4.15% | 12.01 | 12.56 | 51993 | 6348 | 1.02% |
| 2024-08-30 | 12.25 | 12.53 | 0.28 | 2.29% | 12.12 | 12.85 | 52457 | 6581 | 1.02% |
| 2024-08-29 | 11.79 | 12.25 | 0.38 | 3.20% | 11.79 | 12.31 | 50974 | 6147 | 1.00% |
| 2024-08-28 | 11.88 | 11.87 | -0.04 | -0.34% | 11.73 | 12.11 | 41025 | 4895 | 0.80% |
| 2024-08-27 | 12.02 | 11.91 | -0.11 | -0.92% | 11.65 | 12.03 | 57303 | 6777 | 1.12% |
| 2024-08-26 | 12.00 | 12.02 | -0.57 | -4.53% | 11.80 | 12.32 | 99030 | 11923 | 1.93% |
| 2024-08-23 | 12.85 | 12.59 | -0.29 | -2.25% | 12.53 | 12.93 | 45912 | 5827 | 0.90% |
| 2024-08-22 | 13.52 | 12.88 | -0.20 | -1.53% | 12.77 | 13.70 | 68175 | 8887 | 1.33% |
| 2024-08-21 | 13.13 | 13.08 | -0.11 | -0.83% | 13.04 | 13.26 | 20287 | 2664 | 0.40% |
| 2024-08-20 | 13.45 | 13.19 | -0.29 | -2.15% | 13.13 | 13.54 | 22554 | 2992 | 0.44% |
| 2024-08-19 | 13.37 | 13.48 | -0.03 | -0.22% | 13.35 | 13.59 | 21877 | 2953 | 0.43% |
| 2024-08-16 | 13.65 | 13.51 | -0.26 | -1.89% | 13.49 | 13.80 | 23455 | 3190 | 0.46% |
| 2024-08-15 | 13.80 | 13.77 | -0.05 | -0.36% | 13.69 | 14.09 | 28207 | 3913 | 0.55% |
| 2024-08-14 | 14.04 | 13.82 | -0.25 | -1.78% | 13.70 | 14.04 | 22258 | 3072 | 0.43% |
| 2024-08-13 | 14.08 | 14.07 | -0.01 | -0.07% | 13.78 | 14.13 | 23823 | 3323 | 0.47% |