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 | 19.20 | 19.04 | 0.06 | 0.32% | 18.67 | 19.34 | 16292 | 3093 | 1.31% |
| 2024-11-20 | 18.80 | 18.98 | 0.23 | 1.23% | 18.65 | 19.00 | 15027 | 2831 | 1.21% |
| 2024-11-19 | 18.27 | 18.75 | 0.47 | 2.57% | 18.08 | 18.75 | 15561 | 2867 | 1.26% |
| 2024-11-18 | 19.44 | 18.28 | -0.97 | -5.04% | 18.15 | 19.50 | 15459 | 2863 | 1.25% |
| 2024-11-15 | 19.22 | 19.25 | 0.00 | 0.00% | 19.00 | 19.51 | 16725 | 3219 | 1.35% |
| 2024-11-14 | 19.73 | 19.25 | -0.62 | -3.12% | 19.05 | 19.91 | 17445 | 3379 | 1.41% |
| 2024-11-13 | 20.32 | 19.87 | -0.55 | -2.69% | 19.49 | 20.34 | 22465 | 4445 | 1.81% |
| 2024-11-12 | 21.16 | 20.42 | -0.77 | -3.63% | 19.94 | 21.16 | 34680 | 7080 | 2.80% |
| 2024-11-11 | 19.70 | 21.19 | 1.53 | 7.78% | 19.28 | 21.72 | 55860 | 11448 | 4.51% |
| 2024-11-08 | 18.84 | 19.66 | 1.03 | 5.53% | 18.68 | 20.19 | 49331 | 9665 | 3.98% |
| 2024-11-07 | 18.78 | 18.63 | -0.24 | -1.27% | 18.42 | 19.05 | 35269 | 6568 | 2.85% |
| 2024-11-06 | 19.15 | 18.87 | 0.15 | 0.80% | 18.75 | 20.26 | 57453 | 11190 | 4.63% |
| 2024-11-05 | 17.36 | 18.72 | 1.74 | 10.25% | 17.36 | 18.99 | 44836 | 8216 | 3.62% |
| 2024-11-04 | 16.40 | 16.98 | 0.35 | 2.10% | 16.40 | 17.02 | 11962 | 2014 | 0.97% |
| 2024-11-01 | 16.93 | 16.63 | -0.52 | -3.03% | 16.40 | 17.55 | 22900 | 3861 | 1.85% |
| 2024-10-31 | 17.27 | 17.15 | 0.15 | 0.88% | 16.93 | 17.37 | 17659 | 3027 | 1.42% |
| 2024-10-30 | 17.30 | 17.00 | -0.70 | -3.95% | 16.80 | 17.30 | 22562 | 3824 | 1.82% |
| 2024-10-29 | 18.10 | 17.70 | -0.25 | -1.39% | 17.42 | 18.19 | 17644 | 3141 | 1.42% |
| 2024-10-28 | 17.78 | 17.95 | 0.26 | 1.47% | 17.67 | 18.20 | 16286 | 2916 | 1.31% |
| 2024-10-25 | 17.58 | 17.69 | 0.03 | 0.17% | 17.41 | 17.95 | 13698 | 2419 | 1.11% |
| 2024-10-24 | 17.31 | 17.66 | 0.11 | 0.63% | 17.31 | 17.88 | 10643 | 1879 | 0.86% |
| 2024-10-23 | 17.29 | 17.55 | 0.25 | 1.45% | 17.15 | 17.57 | 11827 | 2056 | 0.95% |
| 2024-10-22 | 17.21 | 17.30 | -0.02 | -0.12% | 17.01 | 17.40 | 9595 | 1651 | 0.77% |
| 2024-10-21 | 16.72 | 17.32 | 0.57 | 3.40% | 16.72 | 17.49 | 17968 | 3088 | 1.45% |
| 2024-10-18 | 16.09 | 16.75 | 0.71 | 4.43% | 15.95 | 17.03 | 14615 | 2404 | 1.18% |
| 2024-10-17 | 16.25 | 16.04 | -0.21 | -1.29% | 15.95 | 16.45 | 7277 | 1178 | 0.59% |
| 2024-10-16 | 16.45 | 16.25 | -0.10 | -0.61% | 16.05 | 16.53 | 9994 | 1624 | 0.81% |
| 2024-10-15 | 16.50 | 16.35 | -0.19 | -1.15% | 16.16 | 16.79 | 11368 | 1879 | 0.92% |
| 2024-10-14 | 16.30 | 16.54 | 0.39 | 2.41% | 16.09 | 16.56 | 11500 | 1875 | 0.93% |
| 2024-10-11 | 17.07 | 16.15 | -1.08 | -6.27% | 15.93 | 17.47 | 19204 | 3145 | 1.55% |
| 2024-10-10 | 16.83 | 17.23 | 0.53 | 3.17% | 16.69 | 17.53 | 18806 | 3226 | 1.52% |
| 2024-10-09 | 18.02 | 16.70 | -2.03 | -10.84% | 16.68 | 18.10 | 25784 | 4531 | 2.08% |
| 2024-10-08 | 19.50 | 18.73 | 2.21 | 13.38% | 17.70 | 19.51 | 36988 | 6807 | 2.98% |
| 2024-09-30 | 15.08 | 16.52 | 1.91 | 13.07% | 14.88 | 16.66 | 28585 | 4524 | 2.31% |
| 2024-09-27 | 14.20 | 14.66 | 0.66 | 4.71% | 14.12 | 14.73 | 10029 | 1451 | 0.81% |
| 2024-09-26 | 13.62 | 14.00 | 0.40 | 2.94% | 13.46 | 14.00 | 9656 | 1329 | 0.78% |
| 2024-09-25 | 13.62 | 13.60 | -0.02 | -0.15% | 13.50 | 13.94 | 11700 | 1610 | 0.94% |
| 2024-09-24 | 13.13 | 13.62 | 0.39 | 2.95% | 13.12 | 13.62 | 8238 | 1103 | 0.66% |
| 2024-09-23 | 13.13 | 13.23 | -0.01 | -0.08% | 13.03 | 13.30 | 4989 | 659 | 0.40% |
| 2024-09-20 | 13.30 | 13.24 | -0.09 | -0.68% | 13.10 | 13.42 | 6709 | 885 | 0.54% |
| 2024-09-19 | 13.22 | 13.33 | 0.09 | 0.68% | 13.11 | 13.39 | 6668 | 884 | 0.54% |
| 2024-09-18 | 13.36 | 13.24 | 0.01 | 0.08% | 12.99 | 13.36 | 8705 | 1143 | 0.70% |
| 2024-09-13 | 13.41 | 13.23 | -0.29 | -2.14% | 13.08 | 13.41 | 7840 | 1037 | 0.63% |
| 2024-09-12 | 13.40 | 13.52 | 0.04 | 0.30% | 13.35 | 13.74 | 8246 | 1116 | 0.67% |
| 2024-09-11 | 13.57 | 13.48 | 0.18 | 1.35% | 13.32 | 13.75 | 10460 | 1409 | 0.84% |
| 2024-09-10 | 13.15 | 13.30 | 0.06 | 0.45% | 13.03 | 13.50 | 9069 | 1201 | 0.73% |
| 2024-09-09 | 13.08 | 13.24 | 0.12 | 0.91% | 12.73 | 13.35 | 10647 | 1389 | 0.86% |
| 2024-09-06 | 13.50 | 13.12 | -0.32 | -2.38% | 13.09 | 13.66 | 8685 | 1160 | 0.70% |
| 2024-09-05 | 13.40 | 13.44 | 0.24 | 1.82% | 13.22 | 13.50 | 9752 | 1305 | 0.79% |
| 2024-09-04 | 13.30 | 13.20 | -0.07 | -0.53% | 13.06 | 13.41 | 9798 | 1295 | 0.79% |
| 2024-09-03 | 13.00 | 13.27 | 0.30 | 2.31% | 12.82 | 13.41 | 12078 | 1598 | 0.97% |
| 2024-09-02 | 13.16 | 12.97 | -0.14 | -1.07% | 12.96 | 13.50 | 17898 | 2352 | 1.44% |
| 2024-08-30 | 12.85 | 13.11 | 1.17 | 9.80% | 12.53 | 13.88 | 32078 | 4230 | 2.59% |
| 2024-08-29 | 11.47 | 11.94 | 0.44 | 3.83% | 11.41 | 11.99 | 5954 | 702 | 0.48% |
| 2024-08-28 | 11.13 | 11.50 | 0.30 | 2.68% | 11.10 | 11.63 | 4120 | 471 | 0.33% |
| 2024-08-27 | 11.33 | 11.20 | -0.17 | -1.50% | 11.20 | 11.40 | 3173 | 357 | 0.26% |
| 2024-08-26 | 11.33 | 11.37 | -0.04 | -0.35% | 11.29 | 11.80 | 4504 | 514 | 0.36% |
| 2024-08-23 | 11.25 | 11.41 | 0.15 | 1.33% | 11.00 | 11.46 | 3889 | 438 | 0.31% |
| 2024-08-22 | 11.47 | 11.26 | -0.05 | -0.44% | 11.18 | 11.54 | 4624 | 525 | 0.37% |
| 2024-08-21 | 11.23 | 11.31 | 0.04 | 0.35% | 11.23 | 11.54 | 3522 | 400 | 0.28% |
| 2024-08-20 | 11.63 | 11.27 | -0.33 | -2.84% | 11.25 | 11.68 | 4516 | 514 | 0.36% |
| 2024-08-19 | 11.71 | 11.60 | -0.11 | -0.94% | 11.46 | 11.81 | 3204 | 372 | 0.26% |
| 2024-08-16 | 11.77 | 11.71 | -0.13 | -1.10% | 11.60 | 11.92 | 4794 | 563 | 0.39% |
| 2024-08-15 | 11.75 | 11.84 | 0.01 | 0.08% | 11.53 | 11.96 | 4679 | 549 | 0.38% |
| 2024-08-14 | 11.90 | 11.83 | -0.15 | -1.25% | 11.77 | 12.04 | 2733 | 324 | 0.22% |
| 2024-08-13 | 11.91 | 11.98 | 0.06 | 0.50% | 11.71 | 11.99 | 4307 | 510 | 0.35% |