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 | 18.32 | 18.56 | 0.24 | 1.31% | 18.13 | 18.70 | 11694 | 2162 | 1.72% |
| 2024-11-20 | 17.68 | 18.32 | 0.48 | 2.69% | 17.68 | 18.44 | 11267 | 2043 | 1.66% |
| 2024-11-19 | 17.38 | 17.84 | 0.35 | 2.00% | 17.25 | 17.91 | 9161 | 1613 | 1.35% |
| 2024-11-18 | 18.07 | 17.49 | -0.48 | -2.67% | 17.23 | 18.12 | 15317 | 2702 | 2.25% |
| 2024-11-15 | 18.34 | 17.97 | -0.36 | -1.96% | 17.97 | 18.76 | 16167 | 2966 | 2.38% |
| 2024-11-14 | 19.50 | 18.33 | -1.17 | -6.00% | 18.33 | 19.61 | 14841 | 2798 | 2.18% |
| 2024-11-13 | 19.77 | 19.50 | -0.28 | -1.42% | 19.09 | 20.13 | 17569 | 3430 | 2.58% |
| 2024-11-12 | 20.25 | 19.78 | -0.34 | -1.69% | 19.59 | 20.50 | 18294 | 3681 | 2.69% |
| 2024-11-11 | 19.88 | 20.12 | 0.10 | 0.50% | 19.45 | 20.36 | 21262 | 4231 | 3.13% |
| 2024-11-08 | 19.38 | 20.02 | 0.93 | 4.87% | 18.90 | 20.30 | 35241 | 6934 | 5.18% |
| 2024-11-07 | 18.83 | 19.09 | 0.14 | 0.74% | 18.72 | 19.28 | 15401 | 2926 | 2.26% |
| 2024-11-06 | 18.38 | 18.95 | 0.83 | 4.58% | 18.01 | 19.58 | 38725 | 7344 | 5.69% |
| 2024-11-05 | 17.71 | 18.12 | 0.38 | 2.14% | 17.64 | 18.18 | 11303 | 2023 | 1.66% |
| 2024-11-04 | 18.12 | 17.74 | -0.02 | -0.11% | 17.46 | 18.12 | 10064 | 1781 | 1.48% |
| 2024-11-01 | 18.05 | 17.76 | -0.26 | -1.44% | 17.64 | 18.59 | 13529 | 2443 | 1.99% |
| 2024-10-31 | 17.46 | 18.02 | 0.65 | 3.74% | 17.15 | 18.19 | 11809 | 2091 | 1.74% |
| 2024-10-30 | 17.69 | 17.37 | -0.23 | -1.31% | 17.11 | 18.19 | 7660 | 1340 | 1.13% |
| 2024-10-29 | 18.25 | 17.60 | -0.30 | -1.68% | 17.58 | 18.44 | 18368 | 3312 | 2.70% |
| 2024-10-28 | 17.70 | 17.90 | 0.63 | 3.65% | 17.21 | 17.93 | 8303 | 1461 | 1.22% |
| 2024-10-25 | 16.88 | 17.27 | 0.37 | 2.19% | 16.85 | 17.39 | 7462 | 1278 | 1.10% |
| 2024-10-24 | 16.90 | 16.90 | 0.03 | 0.18% | 16.76 | 16.95 | 5395 | 909 | 0.79% |
| 2024-10-23 | 16.98 | 16.87 | -0.02 | -0.12% | 16.71 | 17.06 | 12239 | 2072 | 1.80% |
| 2024-10-22 | 16.84 | 16.89 | 0.03 | 0.18% | 16.67 | 17.12 | 6866 | 1159 | 1.01% |
| 2024-10-21 | 16.70 | 16.86 | 0.21 | 1.26% | 16.60 | 17.15 | 10731 | 1809 | 1.58% |
| 2024-10-18 | 16.19 | 16.65 | 0.59 | 3.67% | 16.08 | 16.94 | 9505 | 1569 | 1.40% |
| 2024-10-17 | 15.96 | 16.06 | 0.09 | 0.56% | 15.96 | 16.40 | 6319 | 1025 | 0.93% |
| 2024-10-16 | 15.71 | 15.97 | 0.13 | 0.82% | 15.66 | 16.19 | 4023 | 643 | 0.59% |
| 2024-10-15 | 16.38 | 15.84 | -0.49 | -3.00% | 15.83 | 16.38 | 5545 | 895 | 0.82% |
| 2024-10-14 | 16.13 | 16.33 | 0.42 | 2.64% | 15.76 | 16.34 | 5174 | 833 | 0.76% |
| 2024-10-11 | 16.68 | 15.91 | -0.64 | -3.87% | 15.76 | 16.68 | 8103 | 1307 | 1.19% |
| 2024-10-10 | 16.78 | 16.55 | -0.15 | -0.90% | 16.10 | 16.98 | 12388 | 2056 | 1.82% |
| 2024-10-09 | 17.57 | 16.70 | -1.10 | -6.18% | 15.81 | 17.57 | 18464 | 3096 | 2.72% |
| 2024-10-08 | 18.78 | 17.80 | 1.52 | 9.34% | 16.91 | 19.09 | 24010 | 4317 | 3.53% |
| 2024-09-30 | 14.91 | 16.28 | 1.73 | 11.89% | 14.80 | 16.58 | 18866 | 2944 | 2.77% |
| 2024-09-27 | 14.18 | 14.55 | 0.53 | 3.78% | 14.18 | 14.73 | 4276 | 615 | 0.63% |
| 2024-09-26 | 13.70 | 14.02 | 0.26 | 1.89% | 13.70 | 14.05 | 4499 | 625 | 0.66% |
| 2024-09-25 | 13.51 | 13.76 | 0.30 | 2.23% | 13.51 | 13.91 | 7948 | 1095 | 1.17% |
| 2024-09-24 | 12.92 | 13.46 | 0.51 | 3.94% | 12.91 | 13.49 | 6906 | 913 | 1.02% |
| 2024-09-23 | 12.79 | 12.95 | 0.12 | 0.94% | 12.74 | 13.04 | 3389 | 437 | 0.50% |
| 2024-09-20 | 12.86 | 12.83 | -0.17 | -1.31% | 12.75 | 13.06 | 4183 | 537 | 0.62% |
| 2024-09-19 | 12.72 | 13.00 | 0.45 | 3.59% | 12.55 | 13.09 | 6307 | 813 | 0.93% |
| 2024-09-18 | 13.01 | 12.55 | -0.50 | -3.83% | 12.30 | 13.07 | 4976 | 627 | 0.73% |
| 2024-09-13 | 13.47 | 13.05 | -0.28 | -2.10% | 13.00 | 13.47 | 4243 | 558 | 0.62% |
| 2024-09-12 | 13.32 | 13.33 | 0.01 | 0.08% | 13.25 | 13.62 | 4423 | 597 | 0.65% |
| 2024-09-11 | 13.42 | 13.32 | -0.16 | -1.19% | 13.15 | 13.45 | 3277 | 436 | 0.48% |
| 2024-09-10 | 13.18 | 13.48 | 0.29 | 2.20% | 13.12 | 13.48 | 4115 | 548 | 0.61% |
| 2024-09-09 | 13.06 | 13.19 | 0.16 | 1.23% | 12.95 | 13.40 | 4589 | 607 | 0.67% |
| 2024-09-06 | 13.66 | 13.03 | -0.61 | -4.47% | 13.03 | 13.66 | 4143 | 548 | 0.61% |
| 2024-09-05 | 13.57 | 13.64 | 0.12 | 0.89% | 13.45 | 13.66 | 2842 | 386 | 0.42% |
| 2024-09-04 | 13.63 | 13.52 | -0.22 | -1.60% | 13.38 | 13.79 | 3893 | 527 | 0.57% |
| 2024-09-03 | 13.73 | 13.74 | -0.07 | -0.51% | 13.65 | 13.99 | 3585 | 494 | 0.53% |
| 2024-09-02 | 13.80 | 13.81 | 0.01 | 0.07% | 13.77 | 14.04 | 7252 | 1008 | 1.07% |
| 2024-08-30 | 13.68 | 13.80 | 0.23 | 1.69% | 13.47 | 13.94 | 6962 | 962 | 1.02% |
| 2024-08-29 | 13.27 | 13.57 | 0.30 | 2.26% | 13.07 | 13.58 | 5222 | 698 | 0.77% |
| 2024-08-28 | 12.97 | 13.27 | 0.21 | 1.61% | 12.66 | 13.36 | 3764 | 496 | 0.55% |
| 2024-08-27 | 13.18 | 13.06 | -0.06 | -0.46% | 12.96 | 13.27 | 3886 | 510 | 0.57% |
| 2024-08-26 | 12.84 | 13.12 | 0.19 | 1.47% | 12.84 | 13.22 | 4360 | 569 | 0.64% |
| 2024-08-23 | 13.14 | 12.93 | -0.15 | -1.15% | 12.82 | 13.19 | 4170 | 541 | 0.61% |
| 2024-08-22 | 13.36 | 13.08 | -0.21 | -1.58% | 13.08 | 13.45 | 3160 | 417 | 0.46% |
| 2024-08-21 | 13.32 | 13.29 | -0.03 | -0.23% | 13.21 | 13.45 | 2101 | 280 | 0.31% |
| 2024-08-20 | 13.78 | 13.32 | -0.46 | -3.34% | 13.24 | 13.84 | 4544 | 610 | 0.67% |
| 2024-08-19 | 14.11 | 13.78 | -0.24 | -1.71% | 13.68 | 14.11 | 5857 | 810 | 0.86% |
| 2024-08-16 | 14.06 | 14.02 | 0.05 | 0.36% | 13.92 | 14.11 | 5513 | 772 | 0.81% |
| 2024-08-15 | 13.95 | 13.97 | 0.02 | 0.14% | 13.80 | 14.14 | 4212 | 588 | 0.62% |
| 2024-08-14 | 14.04 | 13.95 | -0.06 | -0.43% | 13.91 | 14.08 | 4169 | 583 | 0.61% |
| 2024-08-13 | 13.99 | 14.01 | 0.02 | 0.14% | 13.72 | 14.08 | 4933 | 687 | 0.73% |