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 | 18.29 | 18.17 | -0.13 | -0.71% | 17.92 | 18.39 | 18006 | 3272 | 2.80% |
| 2024-11-20 | 18.19 | 18.30 | 0.04 | 0.22% | 17.90 | 18.34 | 29019 | 5264 | 4.52% |
| 2024-11-19 | 17.87 | 18.26 | 0.39 | 2.18% | 17.72 | 18.26 | 23684 | 4268 | 3.69% |
| 2024-11-18 | 18.30 | 17.87 | -0.32 | -1.76% | 17.73 | 18.59 | 31068 | 5628 | 4.84% |
| 2024-11-15 | 18.80 | 18.19 | -0.61 | -3.24% | 18.12 | 19.00 | 30900 | 5738 | 4.81% |
| 2024-11-14 | 19.21 | 18.80 | -0.51 | -2.64% | 18.78 | 19.35 | 20766 | 3957 | 3.23% |
| 2024-11-13 | 19.77 | 19.31 | -0.59 | -2.96% | 18.65 | 19.90 | 40121 | 7678 | 6.24% |
| 2024-11-12 | 20.69 | 19.90 | -0.78 | -3.77% | 19.71 | 20.88 | 39866 | 8028 | 6.20% |
| 2024-11-11 | 20.32 | 20.68 | 0.12 | 0.58% | 20.21 | 20.85 | 36693 | 7527 | 5.71% |
| 2024-11-08 | 20.85 | 20.56 | -0.44 | -2.10% | 20.16 | 21.08 | 45021 | 9293 | 7.01% |
| 2024-11-07 | 21.00 | 21.00 | -0.43 | -2.01% | 20.40 | 21.37 | 52339 | 10866 | 8.15% |
| 2024-11-06 | 21.49 | 21.43 | -0.48 | -2.19% | 20.81 | 22.50 | 90853 | 19439 | 14.14% |
| 2024-11-05 | 20.53 | 21.91 | 1.98 | 9.93% | 20.00 | 21.92 | 135017 | 28828 | 21.01% |
| 2024-11-04 | 18.09 | 20.00 | 1.82 | 10.01% | 17.77 | 20.00 | 71677 | 14122 | 11.15% |
| 2024-11-01 | 18.81 | 18.18 | 0.27 | 1.51% | 17.75 | 19.17 | 87925 | 16174 | 13.68% |
| 2024-10-31 | 16.72 | 17.91 | 1.63 | 10.01% | 16.72 | 17.91 | 43894 | 7731 | 6.83% |
| 2024-10-30 | 16.42 | 16.28 | -0.22 | -1.33% | 16.04 | 16.58 | 22270 | 3631 | 3.47% |
| 2024-10-29 | 17.66 | 16.50 | -1.00 | -5.71% | 16.49 | 17.81 | 42376 | 7186 | 6.59% |
| 2024-10-28 | 17.12 | 17.50 | 0.38 | 2.22% | 16.91 | 17.55 | 33785 | 5852 | 5.26% |
| 2024-10-25 | 17.25 | 17.12 | -0.19 | -1.10% | 16.89 | 17.25 | 43350 | 7384 | 6.75% |
| 2024-10-24 | 16.32 | 17.31 | 1.00 | 6.13% | 16.25 | 17.62 | 57612 | 9766 | 8.97% |
| 2024-10-23 | 16.28 | 16.31 | -0.14 | -0.85% | 16.04 | 16.95 | 50326 | 8323 | 7.83% |
| 2024-10-22 | 15.45 | 16.45 | 0.98 | 6.33% | 15.23 | 16.46 | 60534 | 9717 | 9.42% |
| 2024-10-21 | 15.18 | 15.47 | 0.43 | 2.86% | 14.88 | 15.53 | 43397 | 6603 | 6.75% |
| 2024-10-18 | 14.71 | 15.04 | 0.31 | 2.10% | 14.62 | 15.26 | 31655 | 4745 | 4.93% |
| 2024-10-17 | 15.01 | 14.73 | -0.22 | -1.47% | 14.69 | 15.24 | 24772 | 3709 | 3.86% |
| 2024-10-16 | 14.61 | 14.95 | 0.07 | 0.47% | 14.60 | 15.06 | 19232 | 2862 | 2.99% |
| 2024-10-15 | 15.50 | 14.88 | -0.40 | -2.62% | 14.86 | 15.50 | 32211 | 4858 | 5.01% |
| 2024-10-14 | 15.20 | 15.28 | 0.25 | 1.66% | 14.94 | 15.28 | 24625 | 3729 | 3.83% |
| 2024-10-11 | 15.67 | 15.03 | -0.63 | -4.02% | 14.91 | 15.67 | 22850 | 3473 | 3.56% |
| 2024-10-10 | 15.90 | 15.66 | 0.05 | 0.32% | 15.40 | 16.11 | 26371 | 4164 | 4.10% |
| 2024-10-09 | 16.80 | 15.61 | -1.55 | -9.03% | 15.61 | 16.82 | 37846 | 6160 | 5.89% |
| 2024-10-08 | 18.04 | 17.16 | 0.76 | 4.63% | 16.38 | 18.04 | 56213 | 9629 | 8.75% |
| 2024-09-30 | 15.91 | 16.40 | 1.27 | 8.39% | 15.15 | 16.60 | 57456 | 9114 | 8.94% |
| 2024-09-27 | 14.70 | 15.13 | 0.63 | 4.34% | 14.50 | 15.13 | 21692 | 3205 | 3.38% |
| 2024-09-26 | 14.04 | 14.50 | 0.39 | 2.76% | 14.01 | 14.53 | 24440 | 3484 | 3.80% |
| 2024-09-25 | 14.10 | 14.11 | 0.24 | 1.73% | 13.99 | 14.27 | 22977 | 3242 | 3.58% |
| 2024-09-24 | 13.50 | 13.87 | 0.39 | 2.89% | 13.35 | 13.88 | 18393 | 2512 | 2.86% |
| 2024-09-23 | 13.34 | 13.48 | 0.02 | 0.15% | 13.14 | 13.75 | 20627 | 2789 | 3.21% |
| 2024-09-20 | 13.45 | 13.46 | 0.01 | 0.07% | 13.17 | 13.50 | 7866 | 1046 | 1.22% |
| 2024-09-19 | 13.25 | 13.45 | 0.31 | 2.36% | 13.09 | 13.52 | 13621 | 1822 | 2.12% |
| 2024-09-18 | 13.11 | 13.14 | 0.02 | 0.15% | 12.66 | 13.14 | 14143 | 1820 | 2.20% |
| 2024-09-13 | 13.60 | 13.12 | -0.31 | -2.31% | 13.05 | 13.60 | 11741 | 1548 | 1.83% |
| 2024-09-12 | 13.66 | 13.43 | -0.14 | -1.03% | 13.37 | 13.66 | 10001 | 1347 | 1.56% |
| 2024-09-11 | 13.50 | 13.57 | 0.07 | 0.52% | 13.41 | 13.59 | 10367 | 1400 | 1.61% |
| 2024-09-10 | 13.33 | 13.50 | 0.25 | 1.89% | 13.27 | 13.56 | 17168 | 2308 | 2.67% |
| 2024-09-09 | 13.36 | 13.25 | -0.39 | -2.86% | 13.18 | 13.48 | 15176 | 2013 | 2.36% |
| 2024-09-06 | 14.03 | 13.64 | -0.09 | -0.66% | 13.35 | 14.03 | 15501 | 2100 | 2.41% |
| 2024-09-05 | 13.54 | 13.73 | 0.32 | 2.39% | 13.48 | 13.82 | 17435 | 2385 | 2.71% |
| 2024-09-04 | 13.17 | 13.41 | 0.13 | 0.98% | 13.06 | 13.59 | 14511 | 1939 | 2.26% |
| 2024-09-03 | 12.97 | 13.28 | 0.31 | 2.39% | 12.80 | 13.31 | 18732 | 2452 | 2.92% |
| 2024-09-02 | 13.63 | 12.97 | -0.67 | -4.91% | 12.93 | 13.63 | 24231 | 3200 | 3.77% |
| 2024-08-30 | 13.19 | 13.64 | 0.35 | 2.63% | 13.18 | 13.89 | 17632 | 2395 | 2.74% |
| 2024-08-29 | 12.83 | 13.29 | 0.42 | 3.26% | 12.65 | 13.38 | 22512 | 2945 | 3.50% |
| 2024-08-28 | 12.83 | 12.87 | 0.08 | 0.63% | 12.55 | 13.01 | 30417 | 3881 | 4.73% |
| 2024-08-27 | 13.74 | 12.79 | -0.95 | -6.91% | 12.65 | 13.74 | 33107 | 4257 | 5.15% |
| 2024-08-26 | 13.53 | 13.74 | 0.11 | 0.81% | 13.53 | 13.97 | 12739 | 1754 | 1.98% |
| 2024-08-23 | 13.60 | 13.63 | -0.09 | -0.66% | 13.42 | 13.85 | 9308 | 1259 | 1.45% |
| 2024-08-22 | 14.07 | 13.72 | -0.31 | -2.21% | 13.71 | 14.09 | 6551 | 907 | 1.02% |
| 2024-08-21 | 13.95 | 14.03 | 0.07 | 0.50% | 13.80 | 14.09 | 7343 | 1026 | 1.14% |
| 2024-08-20 | 14.31 | 13.96 | -0.36 | -2.51% | 13.84 | 14.31 | 9734 | 1362 | 1.51% |
| 2024-08-19 | 14.47 | 14.32 | -0.15 | -1.04% | 14.29 | 14.61 | 8492 | 1227 | 1.32% |
| 2024-08-16 | 14.54 | 14.47 | -0.06 | -0.41% | 14.41 | 14.62 | 6811 | 987 | 1.06% |
| 2024-08-15 | 14.46 | 14.53 | 0.00 | 0.00% | 14.36 | 14.67 | 7163 | 1042 | 1.11% |
| 2024-08-14 | 14.65 | 14.53 | -0.12 | -0.82% | 14.47 | 14.72 | 5711 | 830 | 0.89% |
| 2024-08-13 | 14.45 | 14.65 | 0.12 | 0.83% | 14.38 | 14.65 | 6123 | 890 | 0.95% |