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 | 20.00 | 19.91 | 0.45 | 2.31% | 18.79 | 20.48 | 100854 | 19782 | 4.87% |
| 2024-11-20 | 17.69 | 19.46 | 1.77 | 10.01% | 17.52 | 19.46 | 47344 | 8796 | 2.29% |
| 2024-11-19 | 17.14 | 17.69 | 0.55 | 3.21% | 17.08 | 17.74 | 23037 | 4012 | 1.11% |
| 2024-11-18 | 17.43 | 17.14 | -0.29 | -1.66% | 16.81 | 17.58 | 26947 | 4631 | 1.30% |
| 2024-11-15 | 17.90 | 17.43 | -0.47 | -2.63% | 17.36 | 18.00 | 28278 | 4991 | 1.37% |
| 2024-11-14 | 18.34 | 17.90 | -0.56 | -3.03% | 17.87 | 18.69 | 29345 | 5350 | 1.42% |
| 2024-11-13 | 18.59 | 18.46 | -0.37 | -1.96% | 18.08 | 19.00 | 36844 | 6785 | 1.78% |
| 2024-11-12 | 18.33 | 18.83 | 0.47 | 2.56% | 18.32 | 19.41 | 58160 | 10995 | 2.81% |
| 2024-11-11 | 18.10 | 18.36 | 0.28 | 1.55% | 17.98 | 18.37 | 28023 | 5094 | 1.35% |
| 2024-11-08 | 18.50 | 18.08 | -0.24 | -1.31% | 18.06 | 18.50 | 36290 | 6604 | 1.75% |
| 2024-11-07 | 18.03 | 18.32 | 0.10 | 0.55% | 17.80 | 18.48 | 34349 | 6262 | 1.66% |
| 2024-11-06 | 18.22 | 18.22 | 0.14 | 0.77% | 18.03 | 18.68 | 52291 | 9591 | 2.53% |
| 2024-11-05 | 17.69 | 18.08 | 0.21 | 1.18% | 17.69 | 18.24 | 47744 | 8610 | 2.31% |
| 2024-11-04 | 18.09 | 17.87 | 0.03 | 0.17% | 17.47 | 18.21 | 43371 | 7701 | 2.10% |
| 2024-11-01 | 19.00 | 17.84 | -0.42 | -2.30% | 17.73 | 19.15 | 110296 | 20304 | 5.33% |
| 2024-10-31 | 16.64 | 18.26 | 1.66 | 10.00% | 16.64 | 18.26 | 42139 | 7544 | 2.04% |
| 2024-10-30 | 16.35 | 16.60 | 0.09 | 0.55% | 16.31 | 16.69 | 37097 | 6103 | 1.79% |
| 2024-10-29 | 17.00 | 16.51 | -0.57 | -3.34% | 16.39 | 17.05 | 49239 | 8208 | 2.38% |
| 2024-10-28 | 17.73 | 17.08 | -0.81 | -4.53% | 16.90 | 17.98 | 70271 | 12005 | 3.40% |
| 2024-10-25 | 17.00 | 17.89 | 1.01 | 5.98% | 16.82 | 18.35 | 87182 | 15503 | 4.21% |
| 2024-10-24 | 16.62 | 16.88 | 0.03 | 0.18% | 16.48 | 17.36 | 46621 | 7851 | 2.25% |
| 2024-10-23 | 16.20 | 16.85 | 0.66 | 4.08% | 16.05 | 17.51 | 86542 | 14641 | 4.18% |
| 2024-10-22 | 16.12 | 16.19 | 0.14 | 0.87% | 15.71 | 16.85 | 82351 | 13381 | 3.98% |
| 2024-10-21 | 14.60 | 16.05 | 1.46 | 10.01% | 14.57 | 16.05 | 70338 | 10958 | 3.40% |
| 2024-10-18 | 14.26 | 14.59 | 0.33 | 2.31% | 14.15 | 14.81 | 20331 | 2945 | 0.98% |
| 2024-10-17 | 14.63 | 14.26 | -0.19 | -1.31% | 14.25 | 14.70 | 12877 | 1860 | 0.62% |
| 2024-10-16 | 14.28 | 14.45 | -0.05 | -0.34% | 14.26 | 14.63 | 12832 | 1859 | 0.62% |
| 2024-10-15 | 14.80 | 14.50 | -0.30 | -2.03% | 14.50 | 14.80 | 17347 | 2540 | 0.84% |
| 2024-10-14 | 14.99 | 14.80 | 0.15 | 1.02% | 14.40 | 14.99 | 17481 | 2570 | 0.84% |
| 2024-10-11 | 15.04 | 14.65 | -0.46 | -3.04% | 14.58 | 15.04 | 23499 | 3469 | 1.14% |
| 2024-10-10 | 14.95 | 15.11 | 0.33 | 2.23% | 14.65 | 15.49 | 34283 | 5181 | 1.66% |
| 2024-10-09 | 15.98 | 14.78 | -1.46 | -8.99% | 14.78 | 15.98 | 38603 | 5923 | 1.87% |
| 2024-10-08 | 16.99 | 16.24 | 0.77 | 4.98% | 15.57 | 17.02 | 67769 | 11078 | 3.28% |
| 2024-09-30 | 14.85 | 15.47 | 1.22 | 8.56% | 14.41 | 15.60 | 50158 | 7548 | 2.42% |
| 2024-09-27 | 13.81 | 14.25 | 0.55 | 4.01% | 13.81 | 14.31 | 16759 | 2353 | 0.81% |
| 2024-09-26 | 13.36 | 13.70 | 0.33 | 2.47% | 13.27 | 13.70 | 16771 | 2263 | 0.81% |
| 2024-09-25 | 13.23 | 13.37 | 0.27 | 2.06% | 13.18 | 13.52 | 21144 | 2828 | 1.02% |
| 2024-09-24 | 12.62 | 13.10 | 0.51 | 4.05% | 12.62 | 13.12 | 16258 | 2096 | 0.79% |
| 2024-09-23 | 12.50 | 12.59 | 0.09 | 0.72% | 12.42 | 12.71 | 4991 | 628 | 0.24% |
| 2024-09-20 | 12.62 | 12.50 | -0.17 | -1.34% | 12.47 | 12.65 | 4697 | 588 | 0.23% |
| 2024-09-19 | 12.47 | 12.67 | 0.31 | 2.51% | 12.31 | 12.77 | 7844 | 989 | 0.38% |
| 2024-09-18 | 12.45 | 12.36 | 0.00 | 0.00% | 12.15 | 12.54 | 6662 | 816 | 0.32% |
| 2024-09-13 | 12.67 | 12.36 | -0.31 | -2.45% | 12.36 | 12.73 | 10646 | 1327 | 0.51% |
| 2024-09-12 | 12.76 | 12.67 | -0.09 | -0.71% | 12.65 | 12.91 | 7592 | 969 | 0.37% |
| 2024-09-11 | 12.72 | 12.76 | -0.02 | -0.16% | 12.69 | 12.90 | 7070 | 904 | 0.34% |
| 2024-09-10 | 12.80 | 12.78 | 0.03 | 0.24% | 12.58 | 12.87 | 8868 | 1125 | 0.43% |
| 2024-09-09 | 12.88 | 12.75 | -0.18 | -1.39% | 12.75 | 12.96 | 8772 | 1125 | 0.42% |
| 2024-09-06 | 13.16 | 12.93 | -0.29 | -2.19% | 12.91 | 13.26 | 9425 | 1225 | 0.46% |
| 2024-09-05 | 13.26 | 13.22 | -0.01 | -0.08% | 13.15 | 13.39 | 9444 | 1250 | 0.46% |
| 2024-09-04 | 13.13 | 13.23 | 0.00 | 0.00% | 13.13 | 13.38 | 7178 | 949 | 0.35% |
| 2024-09-03 | 13.13 | 13.23 | 0.11 | 0.84% | 13.05 | 13.36 | 8177 | 1080 | 0.40% |
| 2024-09-02 | 13.37 | 13.12 | -0.29 | -2.16% | 13.10 | 13.50 | 9610 | 1278 | 0.46% |
| 2024-08-30 | 13.39 | 13.41 | 0.03 | 0.22% | 13.29 | 13.67 | 13978 | 1887 | 0.68% |
| 2024-08-29 | 13.03 | 13.38 | 0.33 | 2.53% | 13.03 | 13.41 | 10352 | 1377 | 0.50% |
| 2024-08-28 | 12.96 | 13.05 | 0.00 | 0.00% | 12.89 | 13.20 | 6888 | 899 | 0.33% |
| 2024-08-27 | 13.10 | 13.05 | -0.05 | -0.38% | 12.93 | 13.14 | 6286 | 818 | 0.30% |
| 2024-08-26 | 12.87 | 13.10 | 0.23 | 1.79% | 12.87 | 13.29 | 10967 | 1439 | 0.53% |
| 2024-08-23 | 13.25 | 12.87 | -0.31 | -2.35% | 12.76 | 13.32 | 13385 | 1731 | 0.65% |
| 2024-08-22 | 13.36 | 13.18 | -0.14 | -1.05% | 13.18 | 13.40 | 5767 | 764 | 0.28% |
| 2024-08-21 | 13.28 | 13.32 | -0.01 | -0.08% | 13.23 | 13.44 | 4714 | 629 | 0.23% |
| 2024-08-20 | 13.55 | 13.33 | -0.22 | -1.62% | 13.24 | 13.59 | 7520 | 1007 | 0.36% |
| 2024-08-19 | 13.58 | 13.55 | 0.01 | 0.07% | 13.47 | 13.70 | 5575 | 757 | 0.27% |
| 2024-08-16 | 13.63 | 13.54 | -0.12 | -0.88% | 13.51 | 13.69 | 6411 | 871 | 0.31% |
| 2024-08-15 | 13.70 | 13.66 | -0.05 | -0.36% | 13.54 | 13.79 | 8819 | 1205 | 0.43% |
| 2024-08-14 | 13.78 | 13.71 | -0.16 | -1.15% | 13.68 | 13.95 | 5591 | 770 | 0.27% |
| 2024-08-13 | 13.75 | 13.87 | 0.12 | 0.87% | 13.62 | 13.90 | 6059 | 834 | 0.29% |