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 | 18.77 | 18.66 | -0.02 | -0.11% | 18.38 | 18.84 | 16993 | 3171 | 1.19% |
| 2024-11-20 | 18.22 | 18.68 | 0.25 | 1.36% | 18.22 | 18.89 | 18779 | 3502 | 1.31% |
| 2024-11-19 | 17.88 | 18.43 | 0.65 | 3.66% | 17.82 | 18.43 | 19878 | 3606 | 1.39% |
| 2024-11-18 | 18.41 | 17.78 | -0.70 | -3.79% | 17.68 | 18.69 | 26597 | 4808 | 1.86% |
| 2024-11-15 | 18.82 | 18.48 | -0.50 | -2.63% | 18.46 | 19.25 | 23168 | 4369 | 1.62% |
| 2024-11-14 | 19.69 | 18.98 | -0.72 | -3.65% | 18.93 | 19.92 | 25667 | 4950 | 1.79% |
| 2024-11-13 | 19.64 | 19.70 | 0.17 | 0.87% | 19.17 | 19.95 | 30234 | 5914 | 2.11% |
| 2024-11-12 | 20.12 | 19.53 | -0.44 | -2.20% | 19.23 | 20.19 | 37577 | 7413 | 2.62% |
| 2024-11-11 | 18.95 | 19.97 | 0.88 | 4.61% | 18.95 | 20.05 | 40490 | 7955 | 2.83% |
| 2024-11-08 | 19.30 | 19.09 | -0.02 | -0.10% | 19.01 | 19.46 | 37008 | 7115 | 2.58% |
| 2024-11-07 | 18.76 | 19.11 | 0.26 | 1.38% | 18.55 | 19.13 | 28175 | 5331 | 1.97% |
| 2024-11-06 | 19.01 | 18.85 | -0.03 | -0.16% | 18.65 | 19.23 | 29643 | 5622 | 2.07% |
| 2024-11-05 | 18.39 | 18.88 | 0.58 | 3.17% | 18.28 | 19.01 | 27393 | 5127 | 1.91% |
| 2024-11-04 | 17.70 | 18.30 | 0.71 | 4.04% | 17.62 | 18.39 | 21899 | 3974 | 1.53% |
| 2024-11-01 | 18.37 | 17.59 | -0.72 | -3.93% | 17.56 | 18.44 | 26685 | 4760 | 1.86% |
| 2024-10-31 | 18.20 | 18.31 | 0.20 | 1.10% | 17.89 | 18.53 | 28800 | 5265 | 2.01% |
| 2024-10-30 | 18.10 | 18.11 | -0.10 | -0.55% | 17.82 | 18.60 | 28490 | 5185 | 1.99% |
| 2024-10-29 | 19.21 | 18.21 | -1.53 | -7.75% | 18.12 | 19.48 | 55915 | 10421 | 3.90% |
| 2024-10-28 | 19.09 | 19.74 | 0.64 | 3.35% | 19.00 | 19.75 | 28510 | 5521 | 1.99% |
| 2024-10-25 | 19.01 | 19.10 | 0.28 | 1.49% | 18.75 | 19.21 | 22871 | 4354 | 1.60% |
| 2024-10-24 | 18.56 | 18.82 | 0.04 | 0.21% | 18.50 | 19.08 | 24151 | 4542 | 1.69% |
| 2024-10-23 | 18.67 | 18.78 | 0.22 | 1.19% | 18.39 | 18.86 | 25055 | 4680 | 1.75% |
| 2024-10-22 | 18.64 | 18.56 | 0.11 | 0.60% | 18.27 | 18.80 | 26520 | 4916 | 1.85% |
| 2024-10-21 | 18.59 | 18.45 | 0.54 | 3.02% | 17.96 | 18.92 | 33429 | 6164 | 2.33% |
| 2024-10-18 | 17.19 | 17.91 | 0.60 | 3.47% | 17.19 | 18.34 | 29607 | 5262 | 2.07% |
| 2024-10-17 | 17.34 | 17.31 | -0.03 | -0.17% | 17.30 | 17.73 | 14828 | 2598 | 1.04% |
| 2024-10-16 | 17.28 | 17.34 | -0.22 | -1.25% | 17.21 | 17.80 | 13054 | 2284 | 0.91% |
| 2024-10-15 | 17.75 | 17.56 | -0.43 | -2.39% | 17.49 | 18.08 | 15623 | 2781 | 1.09% |
| 2024-10-14 | 17.68 | 17.99 | 0.62 | 3.57% | 17.23 | 17.99 | 22078 | 3906 | 1.54% |
| 2024-10-11 | 18.28 | 17.37 | -1.07 | -5.80% | 17.22 | 18.43 | 29976 | 5314 | 2.09% |
| 2024-10-10 | 18.82 | 18.44 | 0.11 | 0.60% | 18.18 | 19.13 | 34378 | 6409 | 2.40% |
| 2024-10-09 | 20.01 | 18.33 | -2.53 | -12.13% | 18.15 | 20.11 | 65820 | 12549 | 4.55% |
| 2024-10-08 | 21.00 | 20.86 | 2.80 | 15.50% | 19.23 | 21.45 | 90517 | 18391 | 6.26% |
| 2024-09-30 | 16.85 | 18.06 | 2.20 | 13.87% | 16.25 | 18.49 | 56117 | 9785 | 3.88% |
| 2024-09-27 | 15.39 | 15.98 | 0.78 | 5.13% | 15.33 | 16.02 | 19280 | 3034 | 1.33% |
| 2024-09-26 | 14.52 | 15.20 | 0.64 | 4.40% | 14.42 | 15.26 | 21028 | 3132 | 1.45% |
| 2024-09-25 | 14.58 | 14.56 | 0.05 | 0.34% | 14.52 | 15.00 | 23246 | 3436 | 1.61% |
| 2024-09-24 | 13.67 | 14.51 | 0.89 | 6.53% | 13.67 | 14.51 | 22069 | 3130 | 1.53% |
| 2024-09-23 | 13.74 | 13.62 | -0.12 | -0.87% | 13.60 | 13.86 | 8182 | 1118 | 0.57% |
| 2024-09-20 | 13.94 | 13.74 | -0.14 | -1.01% | 13.60 | 13.99 | 10022 | 1380 | 0.69% |
| 2024-09-19 | 13.58 | 13.88 | 0.42 | 3.12% | 13.48 | 14.11 | 13685 | 1890 | 0.95% |
| 2024-09-18 | 13.70 | 13.46 | -0.24 | -1.75% | 13.29 | 13.85 | 12572 | 1692 | 0.87% |
| 2024-09-13 | 14.08 | 13.70 | -0.38 | -2.70% | 13.70 | 14.10 | 11836 | 1636 | 0.82% |
| 2024-09-12 | 14.18 | 14.08 | -0.06 | -0.42% | 14.08 | 14.41 | 9374 | 1336 | 0.65% |
| 2024-09-11 | 14.19 | 14.14 | 0.02 | 0.14% | 13.97 | 14.22 | 8012 | 1130 | 0.55% |
| 2024-09-10 | 13.87 | 14.12 | 0.23 | 1.66% | 13.70 | 14.19 | 9421 | 1311 | 0.65% |
| 2024-09-09 | 13.95 | 13.89 | 0.00 | 0.00% | 13.70 | 14.07 | 11154 | 1549 | 0.77% |
| 2024-09-06 | 14.48 | 13.89 | -0.55 | -3.81% | 13.89 | 14.48 | 16318 | 2292 | 1.13% |
| 2024-09-05 | 14.39 | 14.44 | 0.05 | 0.35% | 14.37 | 14.57 | 8720 | 1261 | 0.60% |
| 2024-09-04 | 14.46 | 14.39 | -0.08 | -0.55% | 14.20 | 14.49 | 10271 | 1474 | 0.71% |
| 2024-09-03 | 14.43 | 14.47 | 0.04 | 0.28% | 14.38 | 14.70 | 12145 | 1760 | 0.84% |
| 2024-09-02 | 14.95 | 14.43 | -0.46 | -3.09% | 14.38 | 14.95 | 18078 | 2637 | 1.25% |
| 2024-08-30 | 14.67 | 14.89 | 0.20 | 1.36% | 14.59 | 15.08 | 19352 | 2885 | 1.34% |
| 2024-08-29 | 14.11 | 14.69 | 0.49 | 3.45% | 14.11 | 14.81 | 18418 | 2672 | 1.27% |
| 2024-08-28 | 14.13 | 14.20 | 0.48 | 3.50% | 14.03 | 14.46 | 23589 | 3356 | 1.63% |
| 2024-08-27 | 13.88 | 13.72 | -0.26 | -1.86% | 13.66 | 14.01 | 6916 | 953 | 0.48% |
| 2024-08-26 | 13.80 | 13.98 | 0.10 | 0.72% | 13.80 | 14.18 | 9835 | 1377 | 0.68% |
| 2024-08-23 | 13.86 | 13.88 | 0.05 | 0.36% | 13.55 | 13.89 | 8106 | 1114 | 0.56% |
| 2024-08-22 | 13.99 | 13.83 | -0.22 | -1.57% | 13.82 | 14.14 | 7338 | 1023 | 0.51% |
| 2024-08-21 | 13.90 | 14.05 | 0.06 | 0.43% | 13.90 | 14.21 | 8219 | 1158 | 0.57% |
| 2024-08-20 | 14.41 | 13.99 | -0.42 | -2.91% | 13.95 | 14.49 | 13747 | 1946 | 0.95% |
| 2024-08-19 | 14.68 | 14.41 | -0.42 | -2.83% | 14.37 | 14.77 | 17035 | 2469 | 1.18% |
| 2024-08-16 | 14.95 | 14.83 | 0.12 | 0.82% | 14.77 | 15.28 | 21706 | 3255 | 1.50% |
| 2024-08-15 | 14.58 | 14.71 | 0.26 | 1.80% | 14.30 | 14.89 | 15657 | 2286 | 1.08% |
| 2024-08-14 | 14.68 | 14.45 | -0.23 | -1.57% | 14.44 | 14.74 | 8349 | 1211 | 0.58% |
| 2024-08-13 | 14.40 | 14.68 | 0.15 | 1.03% | 14.40 | 14.73 | 8349 | 1215 | 0.58% |