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 | 19.10 | 18.99 | -0.27 | -1.40% | 18.61 | 19.49 | 13799 | 2618 | 2.69% |
| 2024-11-20 | 18.88 | 19.26 | 0.34 | 1.80% | 18.68 | 19.41 | 11699 | 2233 | 2.28% |
| 2024-11-19 | 18.66 | 18.92 | 0.14 | 0.75% | 18.20 | 18.99 | 10401 | 1937 | 2.03% |
| 2024-11-18 | 19.65 | 18.78 | -0.68 | -3.49% | 18.10 | 19.67 | 12551 | 2364 | 2.44% |
| 2024-11-15 | 20.02 | 19.46 | -0.56 | -2.80% | 19.04 | 20.39 | 10967 | 2185 | 2.14% |
| 2024-11-14 | 21.09 | 20.02 | -1.15 | -5.43% | 20.00 | 21.24 | 14215 | 2918 | 2.77% |
| 2024-11-13 | 20.81 | 21.17 | 0.32 | 1.53% | 20.60 | 21.99 | 21720 | 4630 | 4.23% |
| 2024-11-12 | 21.11 | 20.85 | -0.30 | -1.42% | 20.26 | 21.11 | 22607 | 4665 | 4.40% |
| 2024-11-11 | 19.94 | 21.15 | 0.84 | 4.14% | 19.83 | 21.15 | 30742 | 6386 | 5.99% |
| 2024-11-08 | 19.50 | 20.31 | 1.16 | 6.06% | 19.19 | 20.78 | 25969 | 5210 | 5.06% |
| 2024-11-07 | 18.91 | 19.15 | 0.30 | 1.59% | 18.70 | 19.27 | 11355 | 2164 | 2.21% |
| 2024-11-06 | 18.90 | 18.85 | -0.23 | -1.21% | 18.60 | 19.49 | 17061 | 3237 | 3.32% |
| 2024-11-05 | 18.39 | 19.08 | 0.63 | 3.41% | 18.30 | 19.32 | 23832 | 4469 | 4.64% |
| 2024-11-04 | 18.79 | 18.45 | -0.33 | -1.76% | 17.30 | 18.82 | 33635 | 6046 | 6.55% |
| 2024-11-01 | 19.90 | 18.78 | 0.22 | 1.19% | 18.57 | 21.65 | 48650 | 9851 | 9.47% |
| 2024-10-31 | 18.20 | 18.56 | 0.58 | 3.23% | 17.75 | 18.65 | 15511 | 2840 | 3.02% |
| 2024-10-30 | 17.91 | 17.98 | -0.08 | -0.44% | 17.62 | 18.27 | 14594 | 2620 | 2.84% |
| 2024-10-29 | 18.90 | 18.06 | -0.93 | -4.90% | 18.06 | 18.94 | 19450 | 3593 | 3.79% |
| 2024-10-28 | 18.15 | 18.99 | 1.18 | 6.63% | 18.05 | 19.27 | 32353 | 6083 | 6.30% |
| 2024-10-25 | 17.50 | 17.81 | 0.29 | 1.66% | 17.50 | 18.19 | 19131 | 3412 | 3.73% |
| 2024-10-24 | 17.53 | 17.52 | -0.07 | -0.40% | 17.06 | 17.87 | 13708 | 2385 | 2.67% |
| 2024-10-23 | 17.71 | 17.59 | -0.12 | -0.68% | 17.46 | 18.01 | 13803 | 2440 | 2.69% |
| 2024-10-22 | 17.36 | 17.71 | 0.32 | 1.84% | 17.06 | 18.37 | 27341 | 4849 | 5.32% |
| 2024-10-21 | 17.12 | 17.39 | 0.46 | 2.72% | 16.70 | 17.77 | 26757 | 4615 | 5.21% |
| 2024-10-18 | 15.98 | 16.93 | 0.87 | 5.42% | 15.75 | 17.58 | 25126 | 4198 | 4.89% |
| 2024-10-17 | 15.94 | 16.06 | 0.28 | 1.77% | 15.90 | 16.51 | 16165 | 2622 | 3.15% |
| 2024-10-16 | 15.42 | 15.78 | 0.28 | 1.81% | 15.06 | 16.20 | 16196 | 2529 | 3.15% |
| 2024-10-15 | 15.65 | 15.50 | -0.21 | -1.34% | 15.43 | 16.18 | 16841 | 2669 | 3.28% |
| 2024-10-14 | 15.14 | 15.71 | 0.72 | 4.80% | 14.90 | 15.72 | 15752 | 2421 | 3.07% |
| 2024-10-11 | 15.81 | 14.99 | -0.87 | -5.49% | 14.84 | 15.86 | 16991 | 2583 | 3.31% |
| 2024-10-10 | 16.19 | 15.86 | -0.29 | -1.80% | 15.50 | 16.45 | 16826 | 2693 | 3.28% |
| 2024-10-09 | 17.20 | 16.15 | -1.90 | -10.53% | 15.92 | 17.31 | 33451 | 5559 | 6.51% |
| 2024-10-08 | 19.29 | 18.05 | 1.71 | 10.47% | 17.01 | 19.50 | 39696 | 7221 | 7.73% |
| 2024-09-30 | 14.50 | 16.34 | 2.35 | 16.80% | 14.31 | 16.66 | 28942 | 4501 | 5.64% |
| 2024-09-27 | 13.46 | 13.99 | 0.66 | 4.95% | 13.45 | 14.10 | 9131 | 1256 | 1.78% |
| 2024-09-26 | 13.12 | 13.33 | 0.18 | 1.37% | 12.80 | 13.34 | 8559 | 1121 | 1.67% |
| 2024-09-25 | 12.71 | 13.15 | 0.53 | 4.20% | 12.71 | 13.18 | 8594 | 1118 | 1.67% |
| 2024-09-24 | 12.13 | 12.62 | 0.49 | 4.04% | 11.94 | 12.65 | 9392 | 1164 | 1.83% |
| 2024-09-23 | 12.02 | 12.13 | 0.14 | 1.17% | 11.89 | 12.36 | 4067 | 491 | 0.79% |
| 2024-09-20 | 11.96 | 11.99 | -0.05 | -0.42% | 11.89 | 12.19 | 4354 | 525 | 0.85% |
| 2024-09-19 | 11.66 | 12.04 | 0.47 | 4.06% | 11.55 | 12.10 | 5828 | 694 | 1.14% |
| 2024-09-18 | 12.14 | 11.57 | -0.47 | -3.90% | 11.42 | 12.14 | 5724 | 665 | 1.11% |
| 2024-09-13 | 12.34 | 12.04 | -0.28 | -2.27% | 11.97 | 12.34 | 3904 | 472 | 0.76% |
| 2024-09-12 | 12.29 | 12.32 | 0.03 | 0.24% | 12.25 | 12.49 | 4647 | 575 | 0.90% |
| 2024-09-11 | 12.35 | 12.29 | -0.12 | -0.97% | 12.10 | 12.43 | 4274 | 524 | 0.83% |
| 2024-09-10 | 12.15 | 12.41 | 0.20 | 1.64% | 12.07 | 12.44 | 3754 | 460 | 0.73% |
| 2024-09-09 | 12.29 | 12.21 | -0.08 | -0.65% | 12.05 | 12.41 | 3229 | 394 | 0.63% |
| 2024-09-06 | 12.73 | 12.29 | -0.52 | -4.06% | 12.20 | 12.79 | 6053 | 751 | 1.18% |
| 2024-09-05 | 12.54 | 12.81 | 0.35 | 2.81% | 12.50 | 12.82 | 5678 | 720 | 1.11% |
| 2024-09-04 | 12.70 | 12.46 | -0.28 | -2.20% | 12.36 | 12.74 | 6142 | 770 | 1.20% |
| 2024-09-03 | 12.90 | 12.74 | -0.01 | -0.08% | 12.62 | 12.94 | 5623 | 718 | 1.10% |
| 2024-09-02 | 13.07 | 12.75 | -0.45 | -3.41% | 12.74 | 13.29 | 6396 | 827 | 1.25% |
| 2024-08-30 | 12.96 | 13.20 | 0.08 | 0.61% | 12.96 | 13.39 | 10625 | 1408 | 2.07% |
| 2024-08-29 | 12.82 | 13.12 | 0.30 | 2.34% | 12.68 | 13.20 | 4776 | 621 | 1.10% |
| 2024-08-28 | 12.59 | 12.82 | 0.24 | 1.91% | 12.30 | 12.98 | 5923 | 754 | 1.36% |
| 2024-08-27 | 12.75 | 12.58 | -0.24 | -1.87% | 12.50 | 12.87 | 4999 | 631 | 1.15% |
| 2024-08-26 | 12.61 | 12.82 | 0.20 | 1.58% | 12.52 | 12.95 | 5567 | 710 | 1.28% |
| 2024-08-23 | 12.73 | 12.62 | -0.14 | -1.10% | 12.41 | 12.80 | 5322 | 670 | 1.22% |
| 2024-08-22 | 13.09 | 12.76 | -0.16 | -1.24% | 12.66 | 13.16 | 4607 | 593 | 1.06% |
| 2024-08-21 | 13.01 | 12.92 | -0.14 | -1.07% | 12.90 | 13.21 | 3340 | 435 | 0.77% |
| 2024-08-20 | 13.34 | 13.06 | -0.40 | -2.97% | 12.90 | 13.59 | 7037 | 923 | 1.62% |
| 2024-08-19 | 13.83 | 13.46 | -0.23 | -1.68% | 13.28 | 13.83 | 6020 | 811 | 1.38% |
| 2024-08-16 | 13.42 | 13.69 | 0.27 | 2.01% | 13.41 | 13.73 | 7931 | 1079 | 1.82% |
| 2024-08-15 | 13.17 | 13.42 | 0.15 | 1.13% | 13.08 | 13.51 | 10346 | 1382 | 2.38% |
| 2024-08-14 | 13.32 | 13.27 | -0.05 | -0.38% | 13.21 | 13.47 | 4284 | 571 | 0.98% |
| 2024-08-13 | 13.27 | 13.32 | 0.01 | 0.08% | 13.06 | 13.34 | 6854 | 906 | 1.57% |