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 | 18.48 | 18.40 | -0.09 | -0.49% | 18.05 | 18.60 | 9652 | 1771 | 1.87% |
| 2024-11-20 | 17.80 | 18.49 | 0.70 | 3.93% | 17.61 | 18.50 | 13416 | 2448 | 2.60% |
| 2024-11-19 | 17.36 | 17.79 | 0.36 | 2.07% | 17.09 | 17.79 | 11524 | 2002 | 2.23% |
| 2024-11-18 | 17.88 | 17.43 | -0.37 | -2.08% | 17.01 | 18.10 | 10604 | 1845 | 2.05% |
| 2024-11-15 | 18.01 | 17.80 | -0.21 | -1.17% | 17.80 | 18.29 | 8241 | 1487 | 1.59% |
| 2024-11-14 | 18.92 | 18.01 | -0.76 | -4.05% | 17.97 | 19.09 | 10850 | 1994 | 2.10% |
| 2024-11-13 | 18.69 | 18.77 | 0.26 | 1.40% | 18.08 | 18.86 | 14069 | 2598 | 2.72% |
| 2024-11-12 | 19.26 | 18.51 | -0.58 | -3.04% | 18.30 | 19.65 | 18391 | 3463 | 3.56% |
| 2024-11-11 | 18.48 | 19.09 | 0.61 | 3.30% | 18.30 | 19.26 | 19613 | 3702 | 3.79% |
| 2024-11-08 | 18.74 | 18.48 | -0.01 | -0.05% | 18.37 | 18.87 | 19538 | 3623 | 3.78% |
| 2024-11-07 | 18.40 | 18.49 | 0.23 | 1.26% | 18.00 | 18.50 | 13934 | 2555 | 2.70% |
| 2024-11-06 | 18.71 | 18.26 | -0.36 | -1.93% | 17.80 | 18.80 | 18740 | 3450 | 3.63% |
| 2024-11-05 | 18.56 | 18.62 | 0.09 | 0.49% | 18.22 | 18.78 | 23667 | 4386 | 4.58% |
| 2024-11-04 | 17.58 | 18.53 | 0.94 | 5.34% | 17.47 | 18.62 | 21421 | 3919 | 4.14% |
| 2024-11-01 | 18.18 | 17.59 | -0.50 | -2.76% | 17.45 | 18.65 | 18977 | 3413 | 3.67% |
| 2024-10-31 | 17.41 | 18.09 | 0.67 | 3.85% | 17.12 | 18.48 | 18649 | 3315 | 3.61% |
| 2024-10-30 | 17.73 | 17.42 | -0.61 | -3.38% | 17.10 | 17.88 | 15093 | 2629 | 2.92% |
| 2024-10-29 | 18.00 | 18.03 | -0.09 | -0.50% | 17.50 | 18.18 | 22085 | 3932 | 4.27% |
| 2024-10-28 | 18.20 | 18.12 | 0.14 | 0.78% | 17.95 | 18.48 | 12141 | 2205 | 2.35% |
| 2024-10-25 | 17.45 | 17.98 | 0.57 | 3.27% | 17.45 | 18.07 | 10964 | 1954 | 2.12% |
| 2024-10-24 | 18.01 | 17.41 | -0.49 | -2.74% | 17.36 | 18.01 | 10030 | 1758 | 1.94% |
| 2024-10-23 | 18.30 | 17.90 | -0.39 | -2.13% | 17.83 | 18.30 | 13575 | 2451 | 2.61% |
| 2024-10-22 | 17.71 | 18.29 | 0.43 | 2.41% | 17.61 | 18.72 | 18704 | 3413 | 3.59% |
| 2024-10-21 | 17.49 | 17.86 | 0.66 | 3.84% | 17.20 | 18.23 | 21672 | 3879 | 4.16% |
| 2024-10-18 | 16.57 | 17.20 | 0.63 | 3.80% | 16.45 | 17.67 | 18242 | 3113 | 3.50% |
| 2024-10-17 | 16.33 | 16.57 | 0.37 | 2.28% | 16.33 | 17.21 | 14601 | 2462 | 2.80% |
| 2024-10-16 | 15.95 | 16.20 | -0.03 | -0.18% | 15.95 | 16.65 | 10341 | 1686 | 1.99% |
| 2024-10-15 | 16.92 | 16.23 | -0.51 | -3.05% | 16.23 | 17.25 | 13902 | 2332 | 2.67% |
| 2024-10-14 | 16.23 | 16.74 | 0.50 | 3.08% | 15.98 | 17.10 | 16758 | 2767 | 3.22% |
| 2024-10-11 | 17.00 | 16.24 | -0.77 | -4.53% | 15.96 | 17.08 | 18840 | 3071 | 3.62% |
| 2024-10-10 | 17.37 | 17.01 | 0.19 | 1.13% | 16.82 | 17.64 | 17458 | 3008 | 3.35% |
| 2024-10-09 | 18.68 | 16.82 | -2.66 | -13.66% | 16.70 | 18.86 | 33849 | 5992 | 6.50% |
| 2024-10-08 | 20.23 | 19.48 | 2.39 | 13.98% | 18.00 | 20.45 | 44309 | 8472 | 8.51% |
| 2024-09-30 | 15.50 | 17.09 | 2.09 | 13.93% | 15.50 | 17.57 | 29911 | 4945 | 5.75% |
| 2024-09-27 | 14.95 | 15.00 | 0.60 | 4.17% | 14.53 | 15.13 | 8547 | 1266 | 1.64% |
| 2024-09-26 | 13.93 | 14.40 | 0.30 | 2.13% | 13.93 | 14.42 | 10160 | 1447 | 1.95% |
| 2024-09-25 | 14.39 | 14.10 | 0.07 | 0.50% | 14.01 | 14.45 | 14481 | 2064 | 2.78% |
| 2024-09-24 | 13.45 | 14.03 | 0.53 | 3.93% | 13.40 | 14.05 | 15103 | 2072 | 2.90% |
| 2024-09-23 | 13.47 | 13.50 | 0.11 | 0.82% | 13.31 | 13.74 | 9421 | 1272 | 1.81% |
| 2024-09-20 | 13.65 | 13.39 | -0.17 | -1.25% | 13.25 | 13.73 | 6228 | 835 | 1.20% |
| 2024-09-19 | 13.52 | 13.56 | 0.10 | 0.74% | 13.36 | 13.69 | 7796 | 1055 | 1.50% |
| 2024-09-18 | 13.79 | 13.46 | -0.22 | -1.61% | 13.21 | 13.79 | 8374 | 1122 | 1.61% |
| 2024-09-13 | 14.10 | 13.68 | -0.42 | -2.98% | 13.62 | 14.10 | 10543 | 1453 | 2.03% |
| 2024-09-12 | 14.30 | 14.10 | -0.20 | -1.40% | 14.00 | 14.44 | 10563 | 1498 | 2.03% |
| 2024-09-11 | 14.24 | 14.30 | -0.15 | -1.04% | 14.07 | 14.58 | 13943 | 1992 | 2.68% |
| 2024-09-10 | 13.90 | 14.45 | 0.76 | 5.55% | 13.81 | 14.51 | 16868 | 2400 | 3.24% |
| 2024-09-09 | 13.72 | 13.69 | -0.19 | -1.37% | 13.69 | 14.10 | 12554 | 1745 | 2.41% |
| 2024-09-06 | 14.50 | 13.88 | -0.68 | -4.67% | 13.80 | 14.56 | 19085 | 2704 | 3.67% |
| 2024-09-05 | 14.24 | 14.56 | 0.35 | 2.46% | 14.24 | 14.77 | 14690 | 2140 | 2.82% |
| 2024-09-04 | 14.48 | 14.21 | -0.47 | -3.20% | 14.16 | 14.68 | 16097 | 2312 | 3.09% |
| 2024-09-03 | 14.90 | 14.68 | -0.22 | -1.48% | 14.44 | 15.15 | 24018 | 3535 | 4.61% |
| 2024-09-02 | 14.61 | 14.90 | 0.47 | 3.26% | 14.38 | 15.67 | 45713 | 6829 | 8.78% |
| 2024-08-30 | 14.47 | 14.43 | -0.15 | -1.03% | 14.11 | 15.06 | 48054 | 6976 | 9.23% |
| 2024-08-29 | 14.70 | 14.58 | -0.33 | -2.21% | 14.01 | 14.78 | 59758 | 8550 | 11.48% |
| 2024-08-28 | 13.34 | 14.91 | 1.96 | 15.14% | 13.10 | 15.54 | 65770 | 9630 | 12.63% |
| 2024-08-27 | 13.58 | 12.95 | -0.32 | -2.41% | 12.90 | 14.22 | 55058 | 7444 | 10.58% |
| 2024-08-26 | 12.36 | 13.27 | 2.21 | 19.98% | 12.36 | 13.27 | 46487 | 6127 | 8.93% |
| 2024-08-23 | 11.14 | 11.06 | -0.15 | -1.34% | 10.85 | 11.28 | 3643 | 401 | 0.70% |
| 2024-08-22 | 11.37 | 11.21 | -0.10 | -0.88% | 11.20 | 11.48 | 2249 | 255 | 0.43% |
| 2024-08-21 | 11.18 | 11.31 | 0.09 | 0.80% | 11.18 | 11.43 | 2114 | 238 | 0.41% |
| 2024-08-20 | 11.25 | 11.22 | -0.31 | -2.69% | 11.18 | 11.69 | 3677 | 416 | 0.71% |
| 2024-08-19 | 11.78 | 11.53 | -0.24 | -2.04% | 11.50 | 11.79 | 3377 | 391 | 0.65% |
| 2024-08-16 | 11.78 | 11.77 | -0.01 | -0.08% | 11.65 | 11.94 | 2942 | 345 | 0.57% |
| 2024-08-15 | 11.70 | 11.78 | -0.04 | -0.34% | 11.58 | 11.94 | 2771 | 325 | 0.53% |
| 2024-08-14 | 12.00 | 11.82 | -0.04 | -0.34% | 11.78 | 12.00 | 2061 | 244 | 0.40% |
| 2024-08-13 | 11.62 | 11.86 | 0.21 | 1.80% | 11.55 | 11.93 | 2650 | 311 | 0.51% |