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 | 18.80 | 18.65 | -0.21 | -1.11% | 18.29 | 19.00 | 9726 | 1810 | 0.97% |
| 2024-11-20 | 17.94 | 18.86 | 0.73 | 4.03% | 17.82 | 18.95 | 12477 | 2322 | 1.25% |
| 2024-11-19 | 17.82 | 18.13 | 0.30 | 1.68% | 17.40 | 18.26 | 11555 | 2051 | 1.16% |
| 2024-11-18 | 18.57 | 17.83 | -0.77 | -4.14% | 17.64 | 18.98 | 14668 | 2666 | 1.47% |
| 2024-11-15 | 19.19 | 18.60 | -0.70 | -3.63% | 18.60 | 19.59 | 8774 | 1673 | 0.88% |
| 2024-11-14 | 20.13 | 19.30 | -0.79 | -3.93% | 19.22 | 20.24 | 10422 | 2056 | 1.04% |
| 2024-11-13 | 19.87 | 20.09 | 0.22 | 1.11% | 19.67 | 20.29 | 11130 | 2229 | 1.11% |
| 2024-11-12 | 20.68 | 19.87 | -0.81 | -3.92% | 19.66 | 20.70 | 18344 | 3695 | 1.83% |
| 2024-11-11 | 19.90 | 20.68 | 0.48 | 2.38% | 19.87 | 20.84 | 21829 | 4482 | 2.18% |
| 2024-11-08 | 20.29 | 20.20 | -0.21 | -1.03% | 20.01 | 20.78 | 24101 | 4912 | 2.41% |
| 2024-11-07 | 21.00 | 20.41 | -0.78 | -3.68% | 19.86 | 21.00 | 33425 | 6812 | 3.34% |
| 2024-11-06 | 20.47 | 21.19 | 1.21 | 6.06% | 19.33 | 22.00 | 49639 | 10364 | 4.96% |
| 2024-11-05 | 17.60 | 19.98 | 2.38 | 13.52% | 17.60 | 20.87 | 28885 | 5607 | 2.89% |
| 2024-11-04 | 17.05 | 17.60 | 0.61 | 3.59% | 16.93 | 17.95 | 11791 | 2066 | 1.18% |
| 2024-11-01 | 18.52 | 16.99 | -1.73 | -9.24% | 16.93 | 19.13 | 23618 | 4208 | 2.36% |
| 2024-10-31 | 17.34 | 18.72 | 1.30 | 7.46% | 17.21 | 19.87 | 26747 | 5004 | 2.67% |
| 2024-10-30 | 17.50 | 17.42 | -0.32 | -1.80% | 17.15 | 17.76 | 13069 | 2276 | 1.31% |
| 2024-10-29 | 18.36 | 17.74 | -0.66 | -3.59% | 17.67 | 19.19 | 19124 | 3498 | 1.91% |
| 2024-10-28 | 18.88 | 18.40 | 0.68 | 3.84% | 18.34 | 19.33 | 21257 | 3992 | 2.13% |
| 2024-10-25 | 17.20 | 17.72 | 0.44 | 2.55% | 17.20 | 17.80 | 9524 | 1675 | 0.95% |
| 2024-10-24 | 17.11 | 17.28 | 0.06 | 0.35% | 16.90 | 17.38 | 7374 | 1266 | 0.74% |
| 2024-10-23 | 17.35 | 17.22 | -0.03 | -0.17% | 17.05 | 17.88 | 11571 | 2015 | 1.16% |
| 2024-10-22 | 17.46 | 17.25 | 0.26 | 1.53% | 16.75 | 17.46 | 15081 | 2587 | 1.51% |
| 2024-10-21 | 16.65 | 16.99 | 0.71 | 4.36% | 16.51 | 17.46 | 18984 | 3225 | 1.90% |
| 2024-10-18 | 15.73 | 16.28 | 0.64 | 4.09% | 15.54 | 16.65 | 12523 | 2023 | 1.25% |
| 2024-10-17 | 15.75 | 15.64 | -0.01 | -0.06% | 15.62 | 16.18 | 7869 | 1247 | 0.79% |
| 2024-10-16 | 15.67 | 15.65 | -0.14 | -0.89% | 15.50 | 15.99 | 9326 | 1464 | 0.93% |
| 2024-10-15 | 15.92 | 15.79 | -0.14 | -0.88% | 15.53 | 16.30 | 11707 | 1875 | 1.17% |
| 2024-10-14 | 15.50 | 15.93 | 0.75 | 4.94% | 15.04 | 16.12 | 14042 | 2188 | 1.40% |
| 2024-10-11 | 16.13 | 15.18 | -0.98 | -6.06% | 14.78 | 16.13 | 13616 | 2090 | 1.36% |
| 2024-10-10 | 16.16 | 16.16 | 0.24 | 1.51% | 15.83 | 16.86 | 15772 | 2562 | 1.58% |
| 2024-10-09 | 17.10 | 15.92 | -2.03 | -11.31% | 15.42 | 17.67 | 26263 | 4357 | 2.63% |
| 2024-10-08 | 18.66 | 17.95 | 2.39 | 15.36% | 16.80 | 18.66 | 26972 | 4796 | 2.70% |
| 2024-09-30 | 14.00 | 15.56 | 2.16 | 16.12% | 13.85 | 15.94 | 22596 | 3336 | 2.26% |
| 2024-09-27 | 12.74 | 13.40 | 0.69 | 5.43% | 12.73 | 13.52 | 8330 | 1097 | 0.83% |
| 2024-09-26 | 12.29 | 12.71 | 0.42 | 3.42% | 12.29 | 12.71 | 9209 | 1155 | 0.92% |
| 2024-09-25 | 12.35 | 12.29 | 0.01 | 0.08% | 12.25 | 12.67 | 8207 | 1021 | 0.82% |
| 2024-09-24 | 11.88 | 12.28 | 0.39 | 3.28% | 11.68 | 12.32 | 7359 | 888 | 0.74% |
| 2024-09-23 | 11.70 | 11.89 | 0.20 | 1.71% | 11.48 | 12.10 | 6244 | 742 | 0.62% |
| 2024-09-20 | 11.67 | 11.69 | 0.08 | 0.69% | 11.47 | 11.75 | 4492 | 522 | 0.45% |
| 2024-09-19 | 11.39 | 11.61 | 0.25 | 2.20% | 11.29 | 11.79 | 5150 | 594 | 0.51% |
| 2024-09-18 | 11.54 | 11.36 | -0.14 | -1.22% | 11.09 | 11.56 | 5269 | 595 | 0.53% |
| 2024-09-13 | 11.77 | 11.50 | -0.31 | -2.62% | 11.50 | 11.86 | 3629 | 424 | 0.36% |
| 2024-09-12 | 11.82 | 11.81 | 0.00 | 0.00% | 11.81 | 12.06 | 3773 | 449 | 0.38% |
| 2024-09-11 | 11.95 | 11.81 | -0.14 | -1.17% | 11.76 | 11.96 | 2296 | 272 | 0.23% |
| 2024-09-10 | 11.73 | 11.95 | 0.29 | 2.49% | 11.58 | 12.00 | 3861 | 454 | 0.39% |
| 2024-09-09 | 11.51 | 11.66 | 0.07 | 0.60% | 11.33 | 11.74 | 5152 | 598 | 0.52% |
| 2024-09-06 | 12.16 | 11.59 | -0.57 | -4.69% | 11.56 | 12.19 | 7463 | 882 | 0.75% |
| 2024-09-05 | 12.09 | 12.16 | 0.08 | 0.66% | 12.05 | 12.32 | 2955 | 359 | 0.30% |
| 2024-09-04 | 12.18 | 12.08 | -0.12 | -0.98% | 12.03 | 12.25 | 6272 | 760 | 0.63% |
| 2024-09-03 | 12.42 | 12.20 | -0.15 | -1.21% | 12.12 | 12.46 | 7186 | 881 | 0.72% |
| 2024-09-02 | 12.76 | 12.35 | -0.35 | -2.76% | 12.35 | 12.76 | 6924 | 868 | 0.69% |
| 2024-08-30 | 12.71 | 12.70 | -0.01 | -0.08% | 12.58 | 12.99 | 9702 | 1246 | 0.97% |
| 2024-08-29 | 12.30 | 12.71 | 0.31 | 2.50% | 12.20 | 12.87 | 6332 | 797 | 0.63% |
| 2024-08-28 | 12.07 | 12.40 | 0.22 | 1.81% | 12.07 | 12.69 | 6923 | 856 | 0.69% |
| 2024-08-27 | 12.73 | 12.18 | -0.55 | -4.32% | 12.07 | 12.80 | 7772 | 961 | 0.78% |
| 2024-08-26 | 12.56 | 12.73 | 0.17 | 1.35% | 12.40 | 12.90 | 7683 | 975 | 0.77% |
| 2024-08-23 | 12.41 | 12.56 | 0.17 | 1.37% | 12.14 | 12.66 | 7895 | 981 | 0.79% |
| 2024-08-22 | 12.72 | 12.39 | -0.27 | -2.13% | 12.36 | 12.79 | 4348 | 546 | 0.43% |
| 2024-08-21 | 12.81 | 12.66 | -0.30 | -2.31% | 12.59 | 13.06 | 5190 | 662 | 0.52% |
| 2024-08-20 | 13.22 | 12.96 | -0.21 | -1.59% | 12.84 | 13.22 | 5714 | 742 | 0.57% |
| 2024-08-19 | 13.21 | 13.17 | -0.07 | -0.53% | 12.73 | 13.34 | 7688 | 1008 | 0.77% |
| 2024-08-16 | 13.09 | 13.24 | 0.12 | 0.91% | 13.06 | 13.38 | 6710 | 886 | 0.67% |
| 2024-08-15 | 12.97 | 13.12 | 0.14 | 1.08% | 12.64 | 13.19 | 5513 | 715 | 0.55% |
| 2024-08-14 | 13.11 | 12.98 | -0.07 | -0.54% | 12.93 | 13.25 | 3625 | 473 | 0.36% |
| 2024-08-13 | 13.00 | 13.05 | 0.19 | 1.48% | 12.79 | 13.23 | 6352 | 825 | 0.64% |