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 | 18.75 | 18.68 | -0.11 | -0.59% | 18.45 | 18.96 | 26017 | 4874 | 1.30% |
| 2024-11-20 | 18.58 | 18.79 | 0.18 | 0.97% | 18.42 | 18.89 | 28237 | 5265 | 1.41% |
| 2024-11-19 | 18.07 | 18.61 | 0.76 | 4.26% | 17.80 | 18.61 | 30284 | 5515 | 1.51% |
| 2024-11-18 | 18.33 | 17.85 | -0.49 | -2.67% | 17.70 | 18.39 | 33081 | 5942 | 1.65% |
| 2024-11-15 | 19.17 | 18.34 | -0.71 | -3.73% | 18.27 | 19.28 | 34529 | 6492 | 1.72% |
| 2024-11-14 | 19.41 | 19.05 | -0.58 | -2.95% | 19.05 | 19.84 | 42612 | 8282 | 2.13% |
| 2024-11-13 | 19.68 | 19.63 | -0.18 | -0.91% | 19.02 | 19.82 | 48870 | 9501 | 2.44% |
| 2024-11-12 | 20.85 | 19.81 | -0.97 | -4.67% | 19.58 | 21.00 | 85908 | 17316 | 4.29% |
| 2024-11-11 | 20.48 | 20.78 | 0.94 | 4.74% | 20.05 | 20.98 | 93898 | 19396 | 4.69% |
| 2024-11-08 | 19.55 | 19.84 | 0.37 | 1.90% | 19.42 | 20.53 | 90154 | 17962 | 4.50% |
| 2024-11-07 | 18.71 | 19.47 | 0.76 | 4.06% | 18.66 | 20.60 | 100426 | 19833 | 5.01% |
| 2024-11-06 | 18.28 | 18.71 | 0.48 | 2.63% | 18.08 | 19.15 | 63159 | 11748 | 3.15% |
| 2024-11-05 | 17.48 | 18.23 | 0.83 | 4.77% | 17.36 | 18.28 | 46215 | 8330 | 2.31% |
| 2024-11-04 | 17.13 | 17.40 | 0.30 | 1.75% | 17.01 | 17.58 | 20295 | 3528 | 1.01% |
| 2024-11-01 | 17.97 | 17.10 | -0.93 | -5.16% | 17.07 | 18.12 | 40933 | 7145 | 2.04% |
| 2024-10-31 | 17.25 | 18.03 | 0.79 | 4.58% | 17.25 | 18.30 | 48692 | 8693 | 2.43% |
| 2024-10-30 | 18.09 | 17.24 | -0.86 | -4.75% | 17.03 | 18.20 | 46117 | 8101 | 2.30% |
| 2024-10-29 | 18.57 | 18.10 | -0.35 | -1.90% | 18.10 | 18.94 | 49381 | 9146 | 2.47% |
| 2024-10-28 | 18.52 | 18.45 | 0.07 | 0.38% | 18.26 | 18.60 | 28459 | 5250 | 1.42% |
| 2024-10-25 | 18.40 | 18.38 | 0.07 | 0.38% | 18.31 | 18.74 | 31724 | 5868 | 1.58% |
| 2024-10-24 | 18.30 | 18.31 | -0.19 | -1.03% | 18.01 | 18.61 | 28622 | 5246 | 1.43% |
| 2024-10-23 | 18.50 | 18.50 | -0.25 | -1.33% | 18.44 | 19.15 | 49175 | 9213 | 2.45% |
| 2024-10-22 | 18.60 | 18.75 | 0.12 | 0.64% | 18.33 | 19.15 | 51520 | 9616 | 2.57% |
| 2024-10-21 | 18.50 | 18.63 | 0.43 | 2.36% | 18.20 | 19.35 | 75741 | 14219 | 3.78% |
| 2024-10-18 | 16.78 | 18.20 | 1.47 | 8.79% | 16.78 | 18.71 | 71461 | 12644 | 3.57% |
| 2024-10-17 | 16.93 | 16.73 | 0.13 | 0.78% | 16.70 | 17.10 | 24739 | 4190 | 1.24% |
| 2024-10-16 | 16.86 | 16.60 | -0.22 | -1.31% | 16.46 | 16.96 | 23002 | 3836 | 1.15% |
| 2024-10-15 | 16.72 | 16.82 | -0.25 | -1.46% | 16.68 | 17.58 | 35893 | 6172 | 1.79% |
| 2024-10-14 | 16.48 | 17.07 | 0.58 | 3.52% | 16.16 | 17.11 | 32542 | 5445 | 1.62% |
| 2024-10-11 | 17.64 | 16.49 | -1.16 | -6.57% | 16.26 | 17.66 | 40738 | 6836 | 2.03% |
| 2024-10-10 | 18.72 | 17.65 | -0.75 | -4.08% | 17.65 | 18.92 | 48936 | 8866 | 2.44% |
| 2024-10-09 | 19.43 | 18.40 | -1.62 | -8.09% | 18.15 | 20.20 | 101854 | 19595 | 5.08% |
| 2024-10-08 | 20.02 | 20.02 | 3.34 | 20.02% | 18.00 | 20.02 | 113207 | 21942 | 5.65% |
| 2024-09-30 | 15.18 | 16.68 | 2.20 | 15.19% | 14.94 | 16.84 | 72378 | 11562 | 3.61% |
| 2024-09-27 | 13.79 | 14.48 | 0.94 | 6.94% | 13.69 | 14.52 | 24010 | 3385 | 1.20% |
| 2024-09-26 | 13.01 | 13.54 | 0.42 | 3.20% | 13.01 | 13.55 | 19754 | 2632 | 0.99% |
| 2024-09-25 | 13.02 | 13.12 | 0.14 | 1.08% | 13.02 | 13.44 | 22929 | 3043 | 1.14% |
| 2024-09-24 | 12.55 | 12.98 | 0.48 | 3.84% | 12.47 | 13.02 | 19644 | 2511 | 0.98% |
| 2024-09-23 | 12.39 | 12.50 | 0.00 | 0.00% | 12.20 | 12.66 | 7946 | 993 | 0.40% |
| 2024-09-20 | 12.59 | 12.50 | -0.07 | -0.56% | 12.37 | 12.64 | 8573 | 1070 | 0.43% |
| 2024-09-19 | 12.49 | 12.57 | 0.08 | 0.64% | 12.34 | 12.79 | 15093 | 1894 | 0.75% |
| 2024-09-18 | 12.80 | 12.49 | -0.28 | -2.19% | 12.20 | 12.86 | 14544 | 1806 | 0.73% |
| 2024-09-13 | 13.08 | 12.77 | -0.36 | -2.74% | 12.77 | 13.19 | 8862 | 1147 | 0.44% |
| 2024-09-12 | 13.28 | 13.13 | -0.15 | -1.13% | 13.10 | 13.43 | 8577 | 1138 | 0.43% |
| 2024-09-11 | 13.25 | 13.28 | 0.03 | 0.23% | 13.04 | 13.36 | 7410 | 977 | 0.37% |
| 2024-09-10 | 13.10 | 13.25 | 0.12 | 0.91% | 12.90 | 13.38 | 9825 | 1289 | 0.49% |
| 2024-09-09 | 13.21 | 13.13 | -0.08 | -0.61% | 13.06 | 13.28 | 8769 | 1152 | 0.44% |
| 2024-09-06 | 13.78 | 13.21 | -0.51 | -3.72% | 13.21 | 13.78 | 14887 | 1992 | 0.74% |
| 2024-09-05 | 13.75 | 13.72 | -0.02 | -0.15% | 13.66 | 13.92 | 10764 | 1482 | 0.54% |
| 2024-09-04 | 13.55 | 13.74 | -0.03 | -0.22% | 13.55 | 13.90 | 9901 | 1359 | 0.49% |
| 2024-09-03 | 13.70 | 13.77 | 0.07 | 0.51% | 13.60 | 13.98 | 10167 | 1399 | 0.51% |
| 2024-09-02 | 14.25 | 13.70 | -0.55 | -3.86% | 13.66 | 14.38 | 14775 | 2063 | 0.74% |
| 2024-08-30 | 13.76 | 14.25 | 0.40 | 2.89% | 13.71 | 14.43 | 23047 | 3280 | 1.15% |
| 2024-08-29 | 14.05 | 13.85 | -0.42 | -2.94% | 13.35 | 14.14 | 37585 | 5138 | 1.88% |
| 2024-08-28 | 14.23 | 14.27 | -0.03 | -0.21% | 14.21 | 14.43 | 9941 | 1421 | 0.50% |
| 2024-08-27 | 14.75 | 14.30 | -0.45 | -3.05% | 14.25 | 14.76 | 11340 | 1637 | 0.57% |
| 2024-08-26 | 14.67 | 14.75 | 0.06 | 0.41% | 14.67 | 14.92 | 8642 | 1278 | 0.43% |
| 2024-08-23 | 14.90 | 14.69 | -0.12 | -0.81% | 14.44 | 14.90 | 13113 | 1917 | 0.65% |
| 2024-08-22 | 15.18 | 14.81 | -0.57 | -3.71% | 14.74 | 15.42 | 18790 | 2817 | 0.94% |
| 2024-08-21 | 15.36 | 15.38 | -0.20 | -1.28% | 15.27 | 15.77 | 23804 | 3696 | 1.19% |
| 2024-08-20 | 15.08 | 15.58 | 0.59 | 3.94% | 14.88 | 15.83 | 41355 | 6399 | 2.06% |
| 2024-08-19 | 15.28 | 14.99 | -0.32 | -2.09% | 14.98 | 15.39 | 14866 | 2251 | 0.74% |
| 2024-08-16 | 15.24 | 15.31 | 0.17 | 1.12% | 15.16 | 15.55 | 17529 | 2697 | 0.88% |
| 2024-08-15 | 14.95 | 15.14 | 0.11 | 0.73% | 14.90 | 15.35 | 11153 | 1689 | 0.56% |
| 2024-08-14 | 15.29 | 15.03 | -0.22 | -1.44% | 14.98 | 15.45 | 9341 | 1417 | 0.47% |
| 2024-08-13 | 14.87 | 15.25 | 0.30 | 2.01% | 14.87 | 15.27 | 10089 | 1526 | 0.50% |