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 | 19.25 | 18.70 | -0.37 | -1.94% | 18.43 | 19.35 | 14795 | 2789 | 1.85% |
| 2024-11-20 | 18.73 | 19.07 | 0.17 | 0.90% | 18.59 | 19.41 | 23635 | 4493 | 2.95% |
| 2024-11-19 | 18.62 | 18.90 | 0.84 | 4.65% | 17.82 | 18.96 | 16403 | 3001 | 2.05% |
| 2024-11-18 | 19.91 | 18.06 | -1.85 | -9.29% | 17.57 | 19.97 | 26705 | 4986 | 3.33% |
| 2024-11-15 | 20.66 | 19.91 | -0.77 | -3.72% | 19.70 | 20.97 | 15449 | 3137 | 1.93% |
| 2024-11-14 | 21.00 | 20.68 | -0.43 | -2.04% | 20.60 | 21.70 | 19813 | 4193 | 2.47% |
| 2024-11-13 | 20.55 | 21.11 | 0.33 | 1.59% | 20.46 | 21.73 | 17923 | 3792 | 2.24% |
| 2024-11-12 | 21.54 | 20.78 | -0.55 | -2.58% | 20.37 | 21.93 | 33923 | 7195 | 4.24% |
| 2024-11-11 | 19.40 | 21.33 | 1.83 | 9.38% | 19.10 | 21.60 | 34796 | 7285 | 4.34% |
| 2024-11-08 | 19.55 | 19.50 | 0.28 | 1.46% | 19.13 | 20.12 | 30472 | 5981 | 3.80% |
| 2024-11-07 | 18.61 | 19.22 | 0.82 | 4.46% | 17.90 | 19.91 | 34120 | 6443 | 4.26% |
| 2024-11-06 | 18.66 | 18.40 | 0.02 | 0.11% | 18.02 | 19.28 | 22794 | 4245 | 2.85% |
| 2024-11-05 | 17.71 | 18.38 | 0.66 | 3.72% | 17.46 | 18.68 | 27502 | 5007 | 3.43% |
| 2024-11-04 | 17.34 | 17.72 | 0.46 | 2.67% | 16.66 | 17.83 | 30329 | 5266 | 3.79% |
| 2024-11-01 | 20.08 | 17.26 | -2.83 | -14.09% | 17.23 | 20.08 | 48460 | 8794 | 6.05% |
| 2024-10-31 | 16.99 | 20.09 | 3.20 | 18.95% | 16.96 | 20.19 | 60570 | 11302 | 7.56% |
| 2024-10-30 | 17.00 | 16.89 | -0.17 | -1.00% | 16.45 | 17.17 | 21276 | 3558 | 2.66% |
| 2024-10-29 | 17.50 | 17.06 | -0.27 | -1.56% | 16.94 | 17.80 | 27198 | 4694 | 3.40% |
| 2024-10-28 | 16.62 | 17.33 | 0.72 | 4.33% | 16.54 | 17.59 | 29553 | 5091 | 3.69% |
| 2024-10-25 | 16.40 | 16.61 | 0.27 | 1.65% | 16.40 | 17.33 | 25836 | 4364 | 3.23% |
| 2024-10-24 | 16.13 | 16.34 | 0.04 | 0.25% | 15.72 | 16.69 | 30544 | 4965 | 3.81% |
| 2024-10-23 | 16.30 | 16.30 | -0.30 | -1.81% | 15.45 | 16.88 | 44734 | 7260 | 5.59% |
| 2024-10-22 | 17.24 | 16.60 | -0.80 | -4.60% | 16.05 | 17.38 | 41827 | 6968 | 5.22% |
| 2024-10-21 | 16.20 | 17.40 | 1.57 | 9.92% | 15.92 | 17.58 | 75170 | 12754 | 9.39% |
| 2024-10-18 | 14.30 | 15.83 | 1.63 | 11.48% | 14.06 | 16.63 | 56705 | 8787 | 7.08% |
| 2024-10-17 | 14.10 | 14.20 | 0.14 | 1.00% | 14.10 | 14.49 | 20265 | 2911 | 2.53% |
| 2024-10-16 | 13.80 | 14.06 | 0.06 | 0.43% | 13.74 | 14.25 | 14408 | 2024 | 1.80% |
| 2024-10-15 | 14.50 | 14.00 | -0.35 | -2.44% | 13.99 | 14.70 | 20861 | 3005 | 2.60% |
| 2024-10-14 | 13.98 | 14.35 | 0.30 | 2.14% | 13.51 | 14.35 | 25232 | 3529 | 3.15% |
| 2024-10-11 | 15.45 | 14.05 | -1.22 | -7.99% | 13.64 | 15.45 | 25018 | 3577 | 3.12% |
| 2024-10-10 | 15.26 | 15.27 | 0.15 | 0.99% | 14.87 | 15.87 | 35945 | 5530 | 4.49% |
| 2024-10-09 | 15.50 | 15.12 | -1.43 | -8.64% | 14.48 | 16.13 | 47674 | 7407 | 5.95% |
| 2024-10-08 | 16.66 | 16.55 | 2.67 | 19.24% | 15.04 | 16.66 | 53942 | 8626 | 6.74% |
| 2024-09-30 | 12.30 | 13.88 | 2.13 | 18.13% | 12.13 | 13.90 | 44909 | 5856 | 5.61% |
| 2024-09-27 | 11.39 | 11.75 | 0.51 | 4.54% | 11.17 | 11.96 | 18129 | 2092 | 2.26% |
| 2024-09-26 | 11.00 | 11.24 | 0.24 | 2.18% | 10.91 | 11.25 | 17146 | 1905 | 2.14% |
| 2024-09-25 | 10.91 | 11.00 | 0.24 | 2.23% | 10.74 | 11.20 | 25129 | 2757 | 3.14% |
| 2024-09-24 | 10.63 | 10.76 | 0.13 | 1.22% | 10.43 | 10.95 | 30176 | 3232 | 3.77% |
| 2024-09-23 | 10.24 | 10.63 | 0.45 | 4.42% | 10.07 | 11.11 | 35185 | 3756 | 4.39% |
| 2024-09-20 | 10.14 | 10.18 | 0.09 | 0.89% | 10.10 | 10.45 | 16626 | 1702 | 2.08% |
| 2024-09-19 | 9.89 | 10.09 | 0.28 | 2.85% | 9.71 | 10.15 | 14153 | 1420 | 1.77% |
| 2024-09-18 | 10.12 | 9.81 | -0.31 | -3.06% | 9.54 | 10.18 | 10931 | 1068 | 1.36% |
| 2024-09-13 | 10.44 | 10.12 | -0.28 | -2.69% | 10.06 | 10.45 | 8412 | 857 | 1.05% |
| 2024-09-12 | 10.42 | 10.40 | 0.08 | 0.78% | 10.37 | 10.53 | 9023 | 944 | 1.13% |
| 2024-09-11 | 10.39 | 10.32 | -0.07 | -0.67% | 10.27 | 10.48 | 7633 | 791 | 0.95% |
| 2024-09-10 | 10.18 | 10.39 | 0.23 | 2.26% | 10.03 | 10.44 | 7677 | 786 | 0.96% |
| 2024-09-09 | 10.08 | 10.16 | 0.06 | 0.59% | 9.92 | 10.35 | 10203 | 1040 | 1.27% |
| 2024-09-06 | 10.65 | 10.10 | -0.44 | -4.17% | 10.09 | 10.66 | 8266 | 850 | 1.03% |
| 2024-09-05 | 10.41 | 10.54 | 0.13 | 1.25% | 10.39 | 10.62 | 8340 | 877 | 1.04% |
| 2024-09-04 | 10.56 | 10.41 | -0.20 | -1.89% | 10.30 | 10.89 | 10228 | 1070 | 1.28% |
| 2024-09-03 | 10.38 | 10.61 | 0.15 | 1.43% | 10.28 | 10.75 | 10023 | 1058 | 1.25% |
| 2024-09-02 | 10.47 | 10.46 | 0.00 | 0.00% | 10.43 | 10.68 | 12210 | 1290 | 1.52% |
| 2024-08-30 | 10.29 | 10.46 | 0.17 | 1.65% | 10.27 | 10.62 | 9841 | 1034 | 1.23% |
| 2024-08-29 | 10.05 | 10.29 | 0.20 | 1.98% | 9.99 | 10.35 | 6992 | 714 | 0.87% |
| 2024-08-28 | 9.92 | 10.09 | 0.10 | 1.00% | 9.83 | 10.37 | 8661 | 874 | 1.08% |
| 2024-08-27 | 10.13 | 9.99 | -0.15 | -1.48% | 9.90 | 10.26 | 8543 | 856 | 1.07% |
| 2024-08-26 | 10.02 | 10.14 | 0.26 | 2.63% | 9.90 | 10.29 | 12015 | 1218 | 1.50% |
| 2024-08-23 | 10.00 | 9.88 | -0.10 | -1.00% | 9.60 | 10.11 | 9992 | 991 | 1.25% |
| 2024-08-22 | 10.45 | 9.98 | -0.33 | -3.20% | 9.98 | 10.61 | 12648 | 1299 | 1.58% |
| 2024-08-21 | 10.32 | 10.31 | -0.06 | -0.58% | 10.23 | 10.57 | 6631 | 688 | 0.83% |
| 2024-08-20 | 10.56 | 10.37 | -0.18 | -1.71% | 10.31 | 10.64 | 8433 | 880 | 1.05% |
| 2024-08-19 | 10.63 | 10.55 | -0.12 | -1.12% | 10.40 | 10.84 | 13317 | 1415 | 1.66% |
| 2024-08-16 | 10.50 | 10.67 | 0.22 | 2.11% | 10.47 | 10.79 | 13880 | 1481 | 1.73% |
| 2024-08-15 | 10.35 | 10.45 | 0.07 | 0.67% | 10.13 | 10.65 | 10189 | 1064 | 1.27% |
| 2024-08-14 | 10.35 | 10.38 | 0.09 | 0.87% | 10.22 | 10.48 | 9187 | 954 | 1.15% |
| 2024-08-13 | 10.18 | 10.29 | 0.13 | 1.28% | 10.01 | 10.33 | 6743 | 688 | 0.84% |