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 | 18.31 | 18.11 | -0.20 | -1.09% | 17.60 | 18.47 | 7634 | 1387 | 1.00% |
| 2024-11-20 | 17.90 | 18.31 | 0.44 | 2.46% | 17.78 | 18.35 | 10001 | 1812 | 1.32% |
| 2024-11-19 | 17.58 | 17.87 | 0.27 | 1.53% | 17.30 | 17.93 | 9255 | 1630 | 1.22% |
| 2024-11-18 | 18.38 | 17.60 | -0.67 | -3.67% | 17.33 | 18.44 | 11375 | 2019 | 1.50% |
| 2024-11-15 | 18.96 | 18.27 | -0.64 | -3.38% | 18.25 | 19.10 | 12976 | 2419 | 1.71% |
| 2024-11-14 | 19.69 | 18.91 | -0.79 | -4.01% | 18.88 | 19.84 | 11501 | 2212 | 1.51% |
| 2024-11-13 | 21.00 | 19.70 | -0.20 | -1.01% | 19.15 | 21.00 | 14703 | 2907 | 1.93% |
| 2024-11-12 | 20.91 | 19.90 | -0.77 | -3.73% | 19.57 | 20.91 | 19314 | 3920 | 2.54% |
| 2024-11-11 | 19.49 | 20.67 | 1.16 | 5.95% | 19.48 | 20.88 | 20298 | 4124 | 2.67% |
| 2024-11-08 | 19.43 | 19.51 | 0.38 | 1.99% | 19.18 | 20.08 | 16417 | 3204 | 2.16% |
| 2024-11-07 | 18.67 | 19.13 | 0.40 | 2.14% | 18.44 | 19.15 | 13679 | 2585 | 1.80% |
| 2024-11-06 | 18.31 | 18.73 | 0.42 | 2.29% | 18.11 | 18.93 | 18121 | 3363 | 2.38% |
| 2024-11-05 | 17.70 | 18.31 | 0.47 | 2.63% | 17.58 | 18.36 | 16310 | 2958 | 2.15% |
| 2024-11-04 | 17.18 | 17.84 | 0.91 | 5.38% | 16.93 | 18.27 | 13869 | 2456 | 1.82% |
| 2024-11-01 | 18.10 | 16.93 | -1.16 | -6.41% | 16.80 | 18.39 | 13162 | 2289 | 1.73% |
| 2024-10-31 | 17.88 | 18.09 | 0.17 | 0.95% | 17.88 | 18.44 | 8965 | 1627 | 1.18% |
| 2024-10-30 | 18.05 | 17.92 | -0.37 | -2.02% | 17.69 | 18.44 | 9804 | 1763 | 1.29% |
| 2024-10-29 | 19.16 | 18.29 | -0.39 | -2.09% | 18.13 | 19.16 | 14516 | 2684 | 1.91% |
| 2024-10-28 | 17.99 | 18.68 | 0.95 | 5.36% | 17.60 | 18.86 | 15151 | 2782 | 1.99% |
| 2024-10-25 | 17.69 | 17.73 | 0.11 | 0.62% | 17.57 | 17.98 | 9914 | 1761 | 1.30% |
| 2024-10-24 | 17.62 | 17.62 | -0.22 | -1.23% | 17.52 | 17.94 | 9239 | 1633 | 1.22% |
| 2024-10-23 | 17.67 | 17.84 | 0.17 | 0.96% | 17.60 | 18.36 | 12207 | 2190 | 1.61% |
| 2024-10-22 | 17.68 | 17.67 | -0.01 | -0.06% | 17.38 | 18.00 | 10229 | 1812 | 1.35% |
| 2024-10-21 | 16.88 | 17.68 | 0.92 | 5.49% | 16.88 | 18.03 | 18434 | 3244 | 2.43% |
| 2024-10-18 | 16.17 | 16.76 | 0.59 | 3.65% | 16.10 | 17.25 | 14929 | 2474 | 1.96% |
| 2024-10-17 | 16.28 | 16.17 | -0.11 | -0.68% | 16.06 | 16.59 | 10684 | 1744 | 3.87% |
| 2024-10-16 | 16.04 | 16.28 | 0.08 | 0.49% | 16.00 | 16.49 | 8522 | 1384 | 3.08% |
| 2024-10-15 | 16.43 | 16.20 | -0.30 | -1.82% | 16.01 | 16.82 | 9386 | 1543 | 3.40% |
| 2024-10-14 | 15.99 | 16.50 | 0.42 | 2.61% | 15.99 | 16.87 | 12529 | 2070 | 4.53% |
| 2024-10-11 | 16.70 | 16.08 | -0.81 | -4.80% | 15.76 | 16.98 | 12489 | 2033 | 4.52% |
| 2024-10-10 | 17.15 | 16.89 | -0.01 | -0.06% | 16.55 | 17.56 | 12600 | 2157 | 4.56% |
| 2024-10-09 | 18.00 | 16.90 | -2.22 | -11.61% | 16.90 | 18.36 | 18555 | 3275 | 6.72% |
| 2024-10-08 | 19.66 | 19.12 | 2.13 | 12.54% | 17.65 | 20.30 | 43246 | 8224 | 15.65% |
| 2024-09-30 | 14.99 | 16.99 | 2.48 | 17.09% | 14.99 | 16.99 | 23063 | 3689 | 8.35% |
| 2024-09-27 | 14.04 | 14.51 | 0.55 | 3.94% | 14.03 | 14.94 | 4926 | 707 | 1.78% |
| 2024-09-26 | 13.60 | 13.96 | 0.51 | 3.79% | 13.36 | 13.96 | 4085 | 557 | 1.48% |
| 2024-09-25 | 13.59 | 13.45 | -0.01 | -0.07% | 13.34 | 13.69 | 4234 | 573 | 1.53% |
| 2024-09-24 | 13.10 | 13.46 | 0.52 | 4.02% | 12.89 | 13.50 | 5302 | 701 | 1.92% |
| 2024-09-23 | 13.08 | 12.94 | -0.14 | -1.07% | 12.83 | 13.18 | 2876 | 373 | 1.04% |
| 2024-09-20 | 12.88 | 13.08 | 0.14 | 1.08% | 12.72 | 13.08 | 3195 | 412 | 1.16% |
| 2024-09-19 | 12.77 | 12.94 | 0.19 | 1.49% | 12.62 | 13.03 | 6510 | 837 | 2.36% |
| 2024-09-18 | 12.77 | 12.75 | -0.04 | -0.31% | 12.17 | 12.77 | 5308 | 662 | 1.92% |
| 2024-09-13 | 12.84 | 12.79 | 0.02 | 0.16% | 12.42 | 12.85 | 3422 | 431 | 1.24% |
| 2024-09-12 | 12.79 | 12.77 | -0.09 | -0.70% | 12.70 | 13.00 | 2353 | 302 | 0.85% |
| 2024-09-11 | 12.94 | 12.86 | -0.05 | -0.39% | 12.75 | 13.02 | 2146 | 276 | 0.78% |
| 2024-09-10 | 12.84 | 12.91 | 0.10 | 0.78% | 12.73 | 12.96 | 2680 | 344 | 0.97% |
| 2024-09-09 | 12.85 | 12.81 | -0.12 | -0.93% | 12.70 | 13.05 | 3287 | 422 | 1.19% |
| 2024-09-06 | 13.27 | 12.93 | -0.34 | -2.56% | 12.90 | 13.38 | 5439 | 710 | 1.97% |
| 2024-09-05 | 13.18 | 13.27 | 0.09 | 0.68% | 13.18 | 13.41 | 3912 | 519 | 1.42% |
| 2024-09-04 | 13.40 | 13.18 | -0.36 | -2.66% | 13.04 | 13.47 | 6208 | 817 | 2.25% |
| 2024-09-03 | 13.43 | 13.54 | -0.01 | -0.07% | 13.22 | 13.69 | 4849 | 652 | 1.76% |
| 2024-09-02 | 14.55 | 13.55 | -0.94 | -6.49% | 13.46 | 14.55 | 9982 | 1382 | 3.61% |
| 2024-08-30 | 13.89 | 14.49 | 0.64 | 4.62% | 13.81 | 14.53 | 6842 | 971 | 2.48% |
| 2024-08-29 | 13.19 | 13.85 | 0.59 | 4.45% | 13.12 | 13.95 | 5026 | 683 | 1.82% |
| 2024-08-28 | 13.07 | 13.26 | 0.24 | 1.84% | 12.96 | 13.42 | 6486 | 858 | 2.35% |
| 2024-08-27 | 13.28 | 13.02 | -0.32 | -2.40% | 12.97 | 13.33 | 3394 | 443 | 1.23% |
| 2024-08-26 | 13.20 | 13.34 | 0.05 | 0.38% | 13.06 | 13.38 | 3980 | 528 | 1.44% |
| 2024-08-23 | 13.40 | 13.29 | -0.19 | -1.41% | 12.99 | 13.43 | 5542 | 728 | 2.01% |
| 2024-08-22 | 13.54 | 13.48 | -0.33 | -2.39% | 13.36 | 13.69 | 3957 | 533 | 1.43% |
| 2024-08-21 | 13.60 | 13.81 | 0.01 | 0.07% | 13.37 | 13.83 | 4273 | 580 | 1.55% |
| 2024-08-20 | 13.97 | 13.80 | -0.10 | -0.72% | 13.41 | 14.10 | 6546 | 903 | 2.37% |
| 2024-08-19 | 14.02 | 13.90 | -0.21 | -1.49% | 13.83 | 14.29 | 3271 | 458 | 1.18% |
| 2024-08-16 | 14.54 | 14.11 | -0.17 | -1.19% | 14.10 | 14.54 | 2546 | 363 | 0.92% |
| 2024-08-15 | 14.26 | 14.28 | -0.10 | -0.70% | 13.97 | 14.65 | 6566 | 937 | 2.38% |
| 2024-08-14 | 14.37 | 14.38 | -0.01 | -0.07% | 14.10 | 14.49 | 6089 | 869 | 2.20% |
| 2024-08-13 | 13.98 | 14.39 | 0.33 | 2.35% | 13.93 | 14.39 | 4318 | 609 | 1.56% |