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 | 18.80 | 18.69 | -0.24 | -1.27% | 18.36 | 18.98 | 42424 | 7914 | 3.54% |
| 2024-11-20 | 18.54 | 18.93 | 0.37 | 1.99% | 18.31 | 19.06 | 47599 | 8888 | 3.97% |
| 2024-11-19 | 17.95 | 18.56 | 0.61 | 3.40% | 17.78 | 18.64 | 44401 | 8075 | 3.70% |
| 2024-11-18 | 19.86 | 17.95 | -1.64 | -8.37% | 17.33 | 19.98 | 64825 | 11847 | 5.40% |
| 2024-11-15 | 20.49 | 19.59 | -0.73 | -3.59% | 19.40 | 20.79 | 59987 | 12095 | 5.00% |
| 2024-11-14 | 21.17 | 20.32 | -1.28 | -5.93% | 20.15 | 22.02 | 74383 | 15591 | 6.20% |
| 2024-11-13 | 22.39 | 21.60 | -1.53 | -6.61% | 20.88 | 22.74 | 115690 | 24861 | 9.64% |
| 2024-11-12 | 20.68 | 23.13 | 2.30 | 11.04% | 19.88 | 25.00 | 175438 | 40738 | 14.62% |
| 2024-11-11 | 19.64 | 20.83 | 0.83 | 4.15% | 19.64 | 21.38 | 77242 | 15961 | 6.44% |
| 2024-11-08 | 19.19 | 20.00 | 0.89 | 4.66% | 19.06 | 20.16 | 65413 | 12821 | 5.45% |
| 2024-11-07 | 19.05 | 19.11 | -0.07 | -0.36% | 18.67 | 19.34 | 56360 | 10736 | 4.70% |
| 2024-11-06 | 18.89 | 19.18 | 0.49 | 2.62% | 18.70 | 20.20 | 86674 | 16824 | 7.22% |
| 2024-11-05 | 18.30 | 18.69 | 0.34 | 1.85% | 18.14 | 19.15 | 82271 | 15269 | 6.86% |
| 2024-11-04 | 17.00 | 18.35 | 1.34 | 7.88% | 17.00 | 18.68 | 81912 | 14873 | 6.83% |
| 2024-11-01 | 18.00 | 17.01 | -1.23 | -6.74% | 16.81 | 18.02 | 67128 | 11636 | 5.59% |
| 2024-10-31 | 17.74 | 18.24 | 0.31 | 1.73% | 17.01 | 18.70 | 99976 | 17878 | 8.33% |
| 2024-10-30 | 17.45 | 17.93 | 0.53 | 3.05% | 17.35 | 18.75 | 104688 | 18920 | 8.72% |
| 2024-10-29 | 17.12 | 17.40 | 0.29 | 1.69% | 16.75 | 17.88 | 77269 | 13471 | 6.44% |
| 2024-10-28 | 17.10 | 17.11 | -0.01 | -0.06% | 16.85 | 17.25 | 34245 | 5831 | 2.85% |
| 2024-10-25 | 16.88 | 17.12 | 0.18 | 1.06% | 16.81 | 17.31 | 31228 | 5330 | 2.60% |
| 2024-10-24 | 16.68 | 16.94 | -0.16 | -0.94% | 16.57 | 17.19 | 29233 | 4926 | 2.44% |
| 2024-10-23 | 17.45 | 17.10 | -0.60 | -3.39% | 16.97 | 17.67 | 58832 | 10181 | 4.90% |
| 2024-10-22 | 17.95 | 17.70 | 0.02 | 0.11% | 17.39 | 18.28 | 54039 | 9587 | 4.50% |
| 2024-10-21 | 18.45 | 17.68 | -0.10 | -0.56% | 17.64 | 18.86 | 79420 | 14499 | 6.62% |
| 2024-10-18 | 17.00 | 17.78 | 0.63 | 3.67% | 16.89 | 18.45 | 72360 | 12831 | 6.03% |
| 2024-10-17 | 16.73 | 17.15 | 0.68 | 4.13% | 16.58 | 17.76 | 55863 | 9640 | 4.66% |
| 2024-10-16 | 16.66 | 16.47 | -0.65 | -3.80% | 16.29 | 17.08 | 45859 | 7641 | 3.82% |
| 2024-10-15 | 17.10 | 17.12 | -0.69 | -3.87% | 17.03 | 18.60 | 75332 | 13428 | 6.28% |
| 2024-10-14 | 16.01 | 17.81 | 2.12 | 13.51% | 15.72 | 18.10 | 68461 | 11608 | 5.71% |
| 2024-10-11 | 17.07 | 15.69 | -1.43 | -8.35% | 15.53 | 17.18 | 53662 | 8631 | 4.47% |
| 2024-10-10 | 17.60 | 17.12 | -0.45 | -2.56% | 16.97 | 18.60 | 54136 | 9542 | 4.51% |
| 2024-10-09 | 19.35 | 17.57 | -2.97 | -14.46% | 17.55 | 20.38 | 95436 | 18107 | 7.95% |
| 2024-10-08 | 19.70 | 20.54 | 3.42 | 19.98% | 17.32 | 20.54 | 117613 | 22743 | 9.80% |
| 2024-09-30 | 15.80 | 17.12 | 2.29 | 15.44% | 15.24 | 17.24 | 89918 | 14627 | 7.49% |
| 2024-09-27 | 13.70 | 14.83 | 1.13 | 8.25% | 13.70 | 15.50 | 33194 | 4757 | 2.77% |
| 2024-09-26 | 13.18 | 13.70 | 0.65 | 4.98% | 13.01 | 13.77 | 46994 | 6324 | 3.92% |
| 2024-09-25 | 12.91 | 13.05 | 0.28 | 2.19% | 12.79 | 13.35 | 40460 | 5306 | 3.37% |
| 2024-09-24 | 12.55 | 12.77 | 0.17 | 1.35% | 12.10 | 12.83 | 37491 | 4702 | 3.12% |
| 2024-09-23 | 12.02 | 12.60 | 0.66 | 5.53% | 11.86 | 12.70 | 46295 | 5761 | 3.86% |
| 2024-09-20 | 12.12 | 11.94 | -0.11 | -0.91% | 11.84 | 12.29 | 27167 | 3264 | 2.26% |
| 2024-09-19 | 11.98 | 12.05 | 0.07 | 0.58% | 11.83 | 12.22 | 32417 | 3901 | 2.70% |
| 2024-09-18 | 12.17 | 11.98 | -0.09 | -0.75% | 11.56 | 12.42 | 34693 | 4128 | 2.89% |
| 2024-09-13 | 12.27 | 12.07 | -0.24 | -1.95% | 12.03 | 12.36 | 21715 | 2637 | 1.81% |
| 2024-09-12 | 12.70 | 12.31 | -0.35 | -2.76% | 12.27 | 12.76 | 32012 | 3992 | 2.67% |
| 2024-09-11 | 13.07 | 12.66 | -0.30 | -2.31% | 12.57 | 13.09 | 24491 | 3126 | 2.04% |
| 2024-09-10 | 12.66 | 12.96 | 0.34 | 2.69% | 12.43 | 12.99 | 34541 | 4390 | 2.88% |
| 2024-09-09 | 12.73 | 12.62 | -0.30 | -2.32% | 12.48 | 12.85 | 35602 | 4483 | 2.97% |
| 2024-09-06 | 13.17 | 12.92 | -0.29 | -2.20% | 12.43 | 13.21 | 50573 | 6501 | 4.21% |
| 2024-09-05 | 13.46 | 13.21 | 0.00 | 0.00% | 12.95 | 13.46 | 31589 | 4147 | 2.63% |
| 2024-09-04 | 13.26 | 13.21 | -0.14 | -1.05% | 12.72 | 13.52 | 37684 | 4941 | 3.14% |
| 2024-09-03 | 13.41 | 13.35 | -0.05 | -0.37% | 13.15 | 13.53 | 25375 | 3380 | 2.11% |
| 2024-09-02 | 14.39 | 13.40 | -0.47 | -3.39% | 13.28 | 14.39 | 41644 | 5679 | 3.47% |
| 2024-08-30 | 13.13 | 13.87 | 0.74 | 5.64% | 13.09 | 14.28 | 53235 | 7332 | 4.44% |
| 2024-08-29 | 12.43 | 13.13 | 0.65 | 5.21% | 12.40 | 13.45 | 44841 | 5832 | 3.74% |
| 2024-08-28 | 12.05 | 12.48 | 0.41 | 3.40% | 12.00 | 12.84 | 40955 | 5119 | 3.41% |
| 2024-08-27 | 12.93 | 12.07 | -0.64 | -5.04% | 12.02 | 12.93 | 23542 | 2876 | 2.14% |
| 2024-08-26 | 12.28 | 12.71 | 0.41 | 3.33% | 12.24 | 12.83 | 30408 | 3838 | 2.76% |
| 2024-08-23 | 12.30 | 12.30 | 0.05 | 0.41% | 11.79 | 12.64 | 30824 | 3756 | 2.80% |
| 2024-08-22 | 12.50 | 12.25 | -0.25 | -2.00% | 12.18 | 12.77 | 23116 | 2852 | 2.10% |
| 2024-08-21 | 12.20 | 12.50 | 0.10 | 0.81% | 12.20 | 12.98 | 34132 | 4312 | 3.10% |
| 2024-08-20 | 12.49 | 12.40 | -0.27 | -2.13% | 12.28 | 12.85 | 38339 | 4799 | 3.48% |
| 2024-08-19 | 13.98 | 12.67 | -1.19 | -8.59% | 12.46 | 13.98 | 71841 | 9254 | 6.52% |
| 2024-08-16 | 12.88 | 13.86 | 1.10 | 8.62% | 12.88 | 14.09 | 74033 | 10050 | 6.72% |
| 2024-08-15 | 12.56 | 12.76 | 0.15 | 1.19% | 12.41 | 13.00 | 27060 | 3452 | 2.46% |
| 2024-08-14 | 12.36 | 12.61 | 0.16 | 1.29% | 12.36 | 12.84 | 24446 | 3079 | 2.22% |
| 2024-08-13 | 12.21 | 12.45 | 0.16 | 1.30% | 12.06 | 12.54 | 18510 | 2283 | 1.68% |