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 | 19.40 | 18.89 | -0.55 | -2.83% | 18.63 | 19.44 | 35213 | 6683 | 3.52% |
| 2024-11-20 | 18.95 | 19.44 | 0.38 | 1.99% | 18.62 | 19.56 | 50626 | 9732 | 5.06% |
| 2024-11-19 | 19.46 | 19.06 | -0.24 | -1.24% | 18.39 | 19.50 | 56577 | 10685 | 5.66% |
| 2024-11-18 | 20.83 | 19.30 | -1.49 | -7.17% | 18.88 | 21.07 | 84020 | 16320 | 8.40% |
| 2024-11-15 | 19.18 | 20.79 | 1.89 | 10.00% | 18.72 | 20.79 | 48129 | 9615 | 4.81% |
| 2024-11-14 | 20.30 | 18.90 | -1.69 | -8.21% | 18.68 | 20.60 | 53720 | 10459 | 5.37% |
| 2024-11-13 | 20.41 | 20.59 | 0.18 | 0.88% | 19.80 | 21.27 | 81358 | 16649 | 8.14% |
| 2024-11-12 | 19.73 | 20.41 | 1.06 | 5.48% | 19.12 | 21.29 | 125182 | 25521 | 12.52% |
| 2024-11-11 | 17.59 | 19.35 | 1.76 | 10.01% | 17.06 | 19.35 | 64264 | 11995 | 6.43% |
| 2024-11-08 | 17.14 | 17.59 | 0.54 | 3.17% | 17.05 | 17.76 | 32105 | 5584 | 3.21% |
| 2024-11-07 | 17.10 | 17.05 | 0.19 | 1.13% | 16.79 | 17.18 | 26127 | 4443 | 2.61% |
| 2024-11-06 | 16.66 | 16.86 | 0.21 | 1.26% | 16.54 | 17.20 | 27254 | 4588 | 2.73% |
| 2024-11-05 | 16.49 | 16.65 | 0.20 | 1.22% | 16.25 | 16.67 | 24608 | 4070 | 2.46% |
| 2024-11-04 | 16.18 | 16.45 | 0.57 | 3.59% | 15.79 | 16.47 | 21256 | 3461 | 2.13% |
| 2024-11-01 | 16.89 | 15.88 | -0.77 | -4.62% | 15.85 | 16.89 | 32679 | 5271 | 3.27% |
| 2024-10-31 | 16.37 | 16.65 | 0.48 | 2.97% | 16.21 | 16.88 | 29822 | 4963 | 2.98% |
| 2024-10-30 | 16.18 | 16.17 | -0.02 | -0.12% | 15.97 | 16.52 | 21482 | 3491 | 2.15% |
| 2024-10-29 | 16.83 | 16.19 | -0.58 | -3.46% | 16.18 | 16.96 | 29069 | 4783 | 2.91% |
| 2024-10-28 | 16.43 | 16.77 | 0.58 | 3.58% | 16.41 | 16.83 | 26744 | 4462 | 2.67% |
| 2024-10-25 | 15.78 | 16.19 | 0.41 | 2.60% | 15.78 | 16.31 | 23503 | 3789 | 2.35% |
| 2024-10-24 | 15.88 | 15.78 | -0.20 | -1.25% | 15.74 | 16.08 | 22068 | 3511 | 2.21% |
| 2024-10-23 | 15.98 | 15.98 | 0.00 | 0.00% | 15.80 | 16.08 | 23747 | 3795 | 2.37% |
| 2024-10-22 | 15.82 | 15.98 | 0.24 | 1.52% | 15.56 | 15.98 | 21010 | 3321 | 2.10% |
| 2024-10-21 | 15.69 | 15.74 | 0.05 | 0.32% | 15.55 | 15.94 | 27450 | 4316 | 2.75% |
| 2024-10-18 | 15.27 | 15.69 | 0.41 | 2.68% | 15.23 | 15.90 | 24943 | 3889 | 2.49% |
| 2024-10-17 | 15.42 | 15.28 | -0.14 | -0.91% | 15.23 | 15.70 | 15188 | 2351 | 1.52% |
| 2024-10-16 | 15.29 | 15.42 | 0.10 | 0.65% | 14.97 | 15.60 | 18868 | 2911 | 1.89% |
| 2024-10-15 | 15.71 | 15.32 | -0.49 | -3.10% | 15.31 | 15.75 | 21654 | 3363 | 2.17% |
| 2024-10-14 | 15.74 | 15.81 | 0.06 | 0.38% | 15.40 | 15.93 | 27836 | 4362 | 2.78% |
| 2024-10-11 | 15.82 | 15.75 | 0.03 | 0.19% | 15.43 | 16.43 | 42660 | 6758 | 4.27% |
| 2024-10-10 | 15.41 | 15.72 | 0.30 | 1.95% | 15.24 | 16.00 | 33084 | 5182 | 3.31% |
| 2024-10-09 | 16.93 | 15.42 | -1.71 | -9.98% | 15.42 | 16.95 | 55860 | 8825 | 5.59% |
| 2024-10-08 | 18.00 | 17.13 | 0.77 | 4.71% | 16.00 | 18.00 | 63298 | 10754 | 6.33% |
| 2024-09-30 | 15.40 | 16.36 | 1.49 | 10.02% | 15.14 | 16.36 | 47122 | 7471 | 4.71% |
| 2024-09-27 | 14.37 | 14.87 | 0.63 | 4.42% | 14.37 | 14.89 | 20799 | 3049 | 2.08% |
| 2024-09-26 | 13.88 | 14.24 | 0.37 | 2.67% | 13.86 | 14.25 | 26154 | 3689 | 2.62% |
| 2024-09-25 | 13.97 | 13.87 | 0.03 | 0.22% | 13.84 | 14.26 | 25964 | 3644 | 2.60% |
| 2024-09-24 | 13.35 | 13.84 | 0.44 | 3.28% | 13.35 | 13.84 | 21888 | 2986 | 2.19% |
| 2024-09-23 | 13.53 | 13.40 | -0.12 | -0.89% | 13.35 | 13.59 | 15734 | 2119 | 1.57% |
| 2024-09-20 | 13.69 | 13.52 | -0.17 | -1.24% | 13.48 | 14.03 | 20125 | 2750 | 2.01% |
| 2024-09-19 | 13.49 | 13.69 | 0.21 | 1.56% | 13.40 | 13.76 | 19360 | 2644 | 1.94% |
| 2024-09-18 | 13.34 | 13.48 | 0.12 | 0.90% | 13.03 | 13.65 | 22453 | 3011 | 2.25% |
| 2024-09-13 | 14.00 | 13.36 | -0.73 | -5.18% | 13.28 | 14.10 | 33368 | 4521 | 3.34% |
| 2024-09-12 | 14.37 | 14.09 | -0.24 | -1.67% | 14.09 | 14.45 | 19992 | 2843 | 2.00% |
| 2024-09-11 | 14.30 | 14.33 | -0.12 | -0.83% | 14.24 | 14.50 | 19735 | 2830 | 1.97% |
| 2024-09-10 | 14.69 | 14.45 | -0.37 | -2.50% | 14.01 | 14.72 | 34702 | 4974 | 3.47% |
| 2024-09-09 | 14.50 | 14.82 | 0.30 | 2.07% | 14.20 | 15.24 | 32803 | 4815 | 3.28% |
| 2024-09-06 | 15.11 | 14.52 | -0.65 | -4.28% | 14.51 | 15.11 | 35471 | 5242 | 3.55% |
| 2024-09-05 | 15.00 | 15.17 | 0.10 | 0.66% | 14.80 | 15.27 | 48797 | 7341 | 4.88% |
| 2024-09-04 | 15.00 | 15.07 | -0.25 | -1.63% | 14.87 | 15.22 | 56277 | 8462 | 5.63% |
| 2024-09-03 | 15.52 | 15.32 | -0.48 | -3.04% | 14.78 | 15.75 | 109112 | 16451 | 10.91% |
| 2024-09-02 | 14.38 | 15.80 | 1.44 | 10.03% | 14.36 | 15.80 | 74676 | 11724 | 7.47% |
| 2024-08-30 | 14.04 | 14.36 | 0.21 | 1.48% | 13.92 | 14.58 | 14240 | 2034 | 1.42% |
| 2024-08-29 | 14.25 | 14.15 | -0.10 | -0.70% | 14.08 | 14.35 | 10886 | 1548 | 1.09% |
| 2024-08-28 | 14.06 | 14.25 | 0.14 | 0.99% | 14.03 | 14.41 | 6833 | 973 | 0.68% |
| 2024-08-27 | 14.37 | 14.11 | -0.21 | -1.47% | 14.06 | 14.44 | 6169 | 874 | 0.62% |
| 2024-08-26 | 14.11 | 14.32 | 0.16 | 1.13% | 14.08 | 14.37 | 7879 | 1123 | 0.79% |
| 2024-08-23 | 14.36 | 14.16 | -0.08 | -0.56% | 13.94 | 14.40 | 9073 | 1279 | 0.91% |
| 2024-08-22 | 14.52 | 14.24 | -0.20 | -1.39% | 14.17 | 14.66 | 7865 | 1129 | 0.79% |
| 2024-08-21 | 14.44 | 14.44 | -0.02 | -0.14% | 14.24 | 14.58 | 5135 | 743 | 0.51% |
| 2024-08-20 | 14.67 | 14.46 | -0.22 | -1.50% | 14.39 | 14.87 | 7985 | 1158 | 0.80% |
| 2024-08-19 | 14.82 | 14.68 | -0.15 | -1.01% | 14.66 | 14.99 | 10141 | 1502 | 1.01% |
| 2024-08-16 | 15.38 | 14.83 | -0.56 | -3.64% | 14.49 | 15.40 | 12919 | 1931 | 1.29% |
| 2024-08-15 | 15.22 | 15.39 | 0.02 | 0.13% | 15.08 | 15.55 | 8853 | 1360 | 0.89% |
| 2024-08-14 | 15.48 | 15.37 | -0.11 | -0.71% | 15.25 | 15.60 | 5654 | 867 | 0.57% |
| 2024-08-13 | 15.52 | 15.48 | 0.06 | 0.39% | 15.15 | 15.65 | 7163 | 1097 | 0.72% |