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 | 17.79 | 17.69 | -0.15 | -0.84% | 17.36 | 18.09 | 12378 | 2192 | 2.11% |
| 2024-11-20 | 17.45 | 17.84 | 0.28 | 1.59% | 17.40 | 17.87 | 13617 | 2399 | 2.33% |
| 2024-11-19 | 17.98 | 17.56 | 0.13 | 0.75% | 16.91 | 18.00 | 19981 | 3461 | 3.41% |
| 2024-11-18 | 17.65 | 17.43 | 0.12 | 0.69% | 16.72 | 17.99 | 27365 | 4762 | 4.68% |
| 2024-11-15 | 18.68 | 17.31 | -1.38 | -7.38% | 17.20 | 18.83 | 31379 | 5617 | 5.36% |
| 2024-11-14 | 19.20 | 18.69 | -0.59 | -3.06% | 18.46 | 19.32 | 26681 | 4986 | 4.56% |
| 2024-11-13 | 19.06 | 19.28 | -0.01 | -0.05% | 18.99 | 19.85 | 17475 | 3393 | 2.99% |
| 2024-11-12 | 20.30 | 19.29 | -0.88 | -4.36% | 19.10 | 20.40 | 27175 | 5322 | 4.64% |
| 2024-11-11 | 19.43 | 20.17 | 0.77 | 3.97% | 19.43 | 20.59 | 32387 | 6476 | 5.53% |
| 2024-11-08 | 19.37 | 19.40 | 0.02 | 0.10% | 19.24 | 19.90 | 22921 | 4481 | 3.92% |
| 2024-11-07 | 19.37 | 19.38 | 0.03 | 0.16% | 19.16 | 20.23 | 27231 | 5324 | 4.65% |
| 2024-11-06 | 19.25 | 19.35 | 0.15 | 0.78% | 18.91 | 20.49 | 26817 | 5254 | 4.58% |
| 2024-11-05 | 19.33 | 19.20 | 0.08 | 0.42% | 19.08 | 19.61 | 43898 | 8474 | 7.50% |
| 2024-11-04 | 20.40 | 19.12 | -1.58 | -7.63% | 19.08 | 21.25 | 41919 | 8225 | 7.16% |
| 2024-11-01 | 20.51 | 20.70 | 0.10 | 0.49% | 18.39 | 21.69 | 93407 | 18695 | 15.96% |
| 2024-10-31 | 21.18 | 20.60 | -0.30 | -1.44% | 20.20 | 22.21 | 85403 | 18135 | 14.59% |
| 2024-10-30 | 18.88 | 20.90 | 2.04 | 10.82% | 17.55 | 21.70 | 92914 | 18251 | 15.87% |
| 2024-10-29 | 17.78 | 18.86 | 1.27 | 7.22% | 17.17 | 19.08 | 67822 | 12435 | 11.59% |
| 2024-10-28 | 16.95 | 17.59 | 1.07 | 6.48% | 16.33 | 18.11 | 49496 | 8657 | 8.46% |
| 2024-10-25 | 15.88 | 16.52 | 0.81 | 5.16% | 15.88 | 17.16 | 32696 | 5308 | 5.59% |
| 2024-10-24 | 15.94 | 15.71 | -0.21 | -1.32% | 15.60 | 16.01 | 9509 | 1497 | 1.62% |
| 2024-10-23 | 16.10 | 15.92 | -0.18 | -1.12% | 15.88 | 16.40 | 15515 | 2509 | 2.65% |
| 2024-10-22 | 16.61 | 16.10 | -0.40 | -2.42% | 15.80 | 16.61 | 25544 | 4100 | 4.36% |
| 2024-10-21 | 15.58 | 16.50 | 1.22 | 7.98% | 15.30 | 16.98 | 45787 | 7515 | 7.82% |
| 2024-10-18 | 14.77 | 15.28 | 0.53 | 3.59% | 14.55 | 15.49 | 19118 | 2879 | 3.27% |
| 2024-10-17 | 14.34 | 14.75 | 0.52 | 3.65% | 14.34 | 15.12 | 25954 | 3849 | 4.43% |
| 2024-10-16 | 14.20 | 14.23 | -0.10 | -0.70% | 14.00 | 14.50 | 6795 | 970 | 1.16% |
| 2024-10-15 | 14.27 | 14.33 | -0.06 | -0.42% | 14.16 | 14.74 | 9855 | 1424 | 1.68% |
| 2024-10-14 | 13.98 | 14.39 | 0.59 | 4.28% | 13.85 | 14.39 | 10608 | 1505 | 1.81% |
| 2024-10-11 | 14.70 | 13.80 | -0.81 | -5.54% | 13.68 | 14.77 | 11685 | 1649 | 2.00% |
| 2024-10-10 | 15.03 | 14.61 | -0.01 | -0.07% | 14.52 | 15.16 | 14792 | 2191 | 2.53% |
| 2024-10-09 | 15.79 | 14.62 | -2.18 | -12.98% | 14.60 | 16.49 | 27723 | 4258 | 4.74% |
| 2024-10-08 | 17.49 | 16.80 | 2.05 | 13.90% | 15.25 | 17.49 | 39079 | 6364 | 6.68% |
| 2024-09-30 | 13.55 | 14.75 | 1.67 | 12.77% | 13.23 | 14.94 | 36326 | 5150 | 6.21% |
| 2024-09-27 | 12.41 | 13.08 | 0.81 | 6.60% | 12.36 | 13.17 | 6831 | 867 | 1.17% |
| 2024-09-26 | 11.81 | 12.27 | 0.38 | 3.20% | 11.78 | 12.28 | 8672 | 1044 | 1.48% |
| 2024-09-25 | 11.90 | 11.89 | 0.21 | 1.80% | 11.85 | 12.24 | 14890 | 1792 | 2.54% |
| 2024-09-24 | 11.23 | 11.68 | 0.46 | 4.10% | 11.22 | 11.69 | 8199 | 941 | 1.40% |
| 2024-09-23 | 11.05 | 11.22 | 0.10 | 0.90% | 10.96 | 11.28 | 7082 | 790 | 1.21% |
| 2024-09-20 | 11.15 | 11.12 | 0.01 | 0.09% | 11.01 | 11.57 | 7246 | 806 | 1.24% |
| 2024-09-19 | 11.04 | 11.11 | 0.12 | 1.09% | 10.96 | 11.33 | 7781 | 869 | 1.33% |
| 2024-09-18 | 11.31 | 10.99 | -0.43 | -3.77% | 10.85 | 11.44 | 13679 | 1503 | 2.34% |
| 2024-09-13 | 11.68 | 11.42 | -0.32 | -2.73% | 11.41 | 11.79 | 3667 | 422 | 0.63% |
| 2024-09-12 | 11.83 | 11.74 | -0.04 | -0.34% | 11.72 | 11.99 | 4236 | 502 | 0.72% |
| 2024-09-11 | 11.53 | 11.78 | 0.15 | 1.29% | 11.53 | 11.80 | 4477 | 523 | 0.77% |
| 2024-09-10 | 11.36 | 11.63 | 0.25 | 2.20% | 11.34 | 11.65 | 4947 | 569 | 0.85% |
| 2024-09-09 | 11.46 | 11.38 | -0.08 | -0.70% | 11.26 | 11.58 | 5401 | 616 | 0.92% |
| 2024-09-06 | 11.76 | 11.46 | -0.30 | -2.55% | 11.41 | 11.79 | 5411 | 624 | 0.92% |
| 2024-09-05 | 11.64 | 11.76 | 0.18 | 1.55% | 11.52 | 11.93 | 4629 | 543 | 0.79% |
| 2024-09-04 | 11.71 | 11.58 | -0.23 | -1.95% | 11.52 | 11.83 | 5566 | 648 | 0.95% |
| 2024-09-03 | 11.86 | 11.81 | -0.03 | -0.25% | 11.70 | 12.02 | 4984 | 588 | 0.85% |
| 2024-09-02 | 12.18 | 11.84 | -0.26 | -2.15% | 11.82 | 12.19 | 7691 | 920 | 1.31% |
| 2024-08-30 | 11.78 | 12.10 | 0.52 | 4.49% | 11.65 | 12.29 | 14886 | 1788 | 2.54% |
| 2024-08-29 | 11.60 | 11.58 | -0.06 | -0.52% | 11.50 | 11.76 | 9286 | 1082 | 1.59% |
| 2024-08-28 | 11.25 | 11.64 | 0.15 | 1.31% | 11.25 | 11.74 | 10137 | 1174 | 1.73% |
| 2024-08-27 | 11.99 | 11.49 | -1.48 | -11.41% | 11.00 | 11.99 | 22410 | 2600 | 3.83% |
| 2024-08-26 | 12.91 | 12.97 | 0.07 | 0.54% | 12.71 | 13.11 | 7352 | 947 | 1.26% |
| 2024-08-23 | 12.97 | 12.90 | -0.04 | -0.31% | 12.75 | 13.00 | 4275 | 550 | 0.73% |
| 2024-08-22 | 13.10 | 12.94 | -0.17 | -1.30% | 12.89 | 13.27 | 3289 | 428 | 0.56% |
| 2024-08-21 | 13.16 | 13.11 | -0.04 | -0.30% | 13.07 | 13.30 | 2364 | 311 | 0.40% |
| 2024-08-20 | 13.36 | 13.15 | -0.31 | -2.30% | 13.12 | 13.62 | 4844 | 640 | 0.83% |
| 2024-08-19 | 13.59 | 13.46 | 0.05 | 0.37% | 13.21 | 13.62 | 5045 | 679 | 0.86% |
| 2024-08-16 | 13.30 | 13.41 | 0.05 | 0.37% | 13.30 | 13.63 | 5204 | 702 | 0.89% |
| 2024-08-15 | 13.12 | 13.36 | 0.11 | 0.83% | 13.09 | 13.54 | 5825 | 777 | 1.00% |