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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 19.11 | 18.05 | -1.06 | -5.55% | 17.83 | 19.29 | 7265 | 1348 | 0.84% |
| 2024-11-21 | 19.10 | 19.11 | 0.13 | 0.68% | 18.62 | 19.30 | 6434 | 1218 | 0.75% |
| 2024-11-20 | 18.51 | 18.98 | 0.74 | 4.06% | 18.20 | 19.05 | 8679 | 1624 | 1.01% |
| 2024-11-19 | 17.58 | 18.24 | 0.47 | 2.64% | 17.58 | 18.25 | 5959 | 1068 | 0.69% |
| 2024-11-18 | 18.62 | 17.77 | -0.64 | -3.48% | 17.55 | 18.62 | 8932 | 1612 | 1.04% |
| 2024-11-15 | 18.70 | 18.41 | -0.38 | -2.02% | 18.12 | 18.91 | 6719 | 1252 | 0.78% |
| 2024-11-14 | 19.65 | 18.79 | -0.67 | -3.44% | 18.71 | 19.78 | 6148 | 1173 | 0.71% |
| 2024-11-13 | 19.26 | 19.46 | 0.29 | 1.51% | 18.72 | 19.66 | 6817 | 1302 | 0.79% |
| 2024-11-12 | 19.43 | 19.17 | -0.13 | -0.67% | 18.97 | 19.80 | 9045 | 1741 | 1.05% |
| 2024-11-11 | 18.62 | 19.30 | 0.74 | 3.99% | 18.50 | 19.45 | 10844 | 2077 | 1.26% |
| 2024-11-08 | 18.42 | 18.56 | 0.35 | 1.92% | 18.22 | 18.78 | 7569 | 1400 | 0.88% |
| 2024-11-07 | 18.02 | 18.21 | 0.14 | 0.77% | 17.90 | 18.28 | 6426 | 1162 | 0.75% |
| 2024-11-06 | 18.44 | 18.07 | -0.18 | -0.99% | 18.00 | 18.44 | 6448 | 1173 | 0.75% |
| 2024-11-05 | 17.57 | 18.25 | 0.50 | 2.82% | 17.57 | 18.26 | 7612 | 1368 | 0.89% |
| 2024-11-04 | 17.06 | 17.75 | 0.53 | 3.08% | 17.06 | 17.78 | 4876 | 853 | 0.57% |
| 2024-11-01 | 17.72 | 17.22 | -0.50 | -2.82% | 17.20 | 18.10 | 8578 | 1502 | 1.00% |
| 2024-10-31 | 17.49 | 17.72 | 0.29 | 1.66% | 17.39 | 17.80 | 5439 | 959 | 0.63% |
| 2024-10-30 | 17.38 | 17.43 | -0.13 | -0.74% | 17.28 | 17.80 | 7895 | 1378 | 0.92% |
| 2024-10-29 | 18.00 | 17.56 | -0.52 | -2.88% | 17.40 | 18.43 | 14595 | 2588 | 1.70% |
| 2024-10-28 | 17.74 | 18.08 | 0.33 | 1.86% | 17.62 | 18.10 | 10030 | 1797 | 1.17% |
| 2024-10-25 | 17.16 | 17.75 | 0.72 | 4.23% | 16.97 | 17.84 | 12367 | 2177 | 1.44% |
| 2024-10-24 | 17.05 | 17.03 | -0.07 | -0.41% | 16.83 | 17.06 | 5403 | 916 | 0.63% |
| 2024-10-23 | 16.78 | 17.10 | 0.33 | 1.97% | 16.65 | 17.10 | 8322 | 1409 | 0.97% |
| 2024-10-22 | 16.73 | 16.77 | -0.10 | -0.59% | 16.59 | 16.94 | 7050 | 1179 | 0.82% |
| 2024-10-21 | 16.33 | 16.87 | 0.54 | 3.31% | 16.25 | 16.95 | 13757 | 2295 | 1.60% |
| 2024-10-18 | 15.53 | 16.33 | 0.52 | 3.29% | 15.53 | 16.58 | 7792 | 1263 | 0.91% |
| 2024-10-17 | 16.22 | 15.81 | -0.28 | -1.74% | 15.61 | 16.29 | 6413 | 1025 | 0.75% |
| 2024-10-16 | 15.80 | 16.09 | 0.19 | 1.19% | 15.71 | 16.15 | 4740 | 758 | 0.55% |
| 2024-10-15 | 15.94 | 15.90 | -0.13 | -0.81% | 15.77 | 16.28 | 5683 | 909 | 0.66% |
| 2024-10-14 | 15.66 | 16.03 | 0.39 | 2.49% | 15.30 | 16.03 | 6609 | 1039 | 0.77% |
| 2024-10-11 | 16.20 | 15.64 | -0.61 | -3.75% | 15.42 | 16.26 | 9249 | 1459 | 1.08% |
| 2024-10-10 | 16.05 | 16.25 | 0.21 | 1.31% | 15.70 | 16.70 | 9801 | 1598 | 1.14% |
| 2024-10-09 | 17.47 | 16.04 | -1.97 | -10.94% | 15.98 | 17.47 | 17561 | 2934 | 2.04% |
| 2024-10-08 | 19.00 | 18.01 | 1.51 | 9.15% | 17.35 | 19.00 | 21936 | 3954 | 2.55% |
| 2024-09-30 | 15.25 | 16.50 | 2.00 | 13.79% | 14.70 | 16.52 | 17853 | 2797 | 2.08% |
| 2024-09-27 | 14.07 | 14.50 | 0.65 | 4.69% | 13.90 | 14.52 | 6375 | 907 | 0.74% |
| 2024-09-26 | 13.44 | 13.85 | 0.39 | 2.90% | 13.40 | 13.86 | 6945 | 950 | 0.81% |
| 2024-09-25 | 13.51 | 13.46 | 0.08 | 0.60% | 13.42 | 13.75 | 5430 | 738 | 0.63% |
| 2024-09-24 | 13.09 | 13.38 | 0.42 | 3.24% | 12.91 | 13.42 | 4548 | 600 | 0.53% |
| 2024-09-23 | 13.01 | 12.96 | 0.05 | 0.39% | 12.89 | 13.12 | 2374 | 308 | 0.28% |
| 2024-09-20 | 13.13 | 12.91 | -0.22 | -1.68% | 12.89 | 13.17 | 2208 | 286 | 0.26% |
| 2024-09-19 | 12.83 | 13.13 | 0.30 | 2.34% | 12.76 | 13.25 | 2818 | 367 | 0.33% |
| 2024-09-18 | 12.97 | 12.83 | -0.27 | -2.06% | 12.70 | 13.03 | 3634 | 466 | 0.42% |
| 2024-09-13 | 13.35 | 13.10 | -0.25 | -1.87% | 13.05 | 13.39 | 2719 | 358 | 0.32% |
| 2024-09-12 | 13.43 | 13.35 | 0.09 | 0.68% | 13.19 | 13.57 | 3446 | 463 | 0.40% |
| 2024-09-11 | 13.39 | 13.26 | -0.21 | -1.56% | 13.15 | 13.85 | 3573 | 475 | 0.42% |
| 2024-09-10 | 13.19 | 13.47 | 0.30 | 2.28% | 13.05 | 13.59 | 4546 | 606 | 0.53% |
| 2024-09-09 | 13.10 | 13.17 | 0.07 | 0.53% | 12.83 | 13.49 | 3416 | 449 | 0.40% |
| 2024-09-06 | 13.51 | 13.10 | -0.43 | -3.18% | 13.04 | 13.59 | 3436 | 455 | 0.40% |
| 2024-09-05 | 13.42 | 13.53 | 0.03 | 0.22% | 13.42 | 13.79 | 3208 | 435 | 0.37% |
| 2024-09-04 | 13.53 | 13.50 | -0.18 | -1.32% | 13.45 | 13.73 | 3049 | 414 | 0.35% |
| 2024-09-03 | 13.56 | 13.68 | 0.12 | 0.88% | 13.49 | 13.83 | 3761 | 514 | 0.44% |
| 2024-09-02 | 13.57 | 13.56 | -0.01 | -0.07% | 13.49 | 13.83 | 6328 | 866 | 0.74% |
| 2024-08-30 | 13.57 | 13.57 | 0.15 | 1.12% | 13.36 | 13.77 | 4492 | 610 | 0.52% |
| 2024-08-29 | 13.00 | 13.42 | 0.40 | 3.07% | 12.90 | 13.48 | 5366 | 710 | 0.62% |
| 2024-08-28 | 12.81 | 13.02 | 0.10 | 0.77% | 12.71 | 13.12 | 4033 | 522 | 0.47% |
| 2024-08-27 | 13.09 | 12.92 | -0.17 | -1.30% | 12.82 | 13.09 | 3369 | 435 | 0.39% |
| 2024-08-26 | 13.02 | 13.09 | 0.07 | 0.54% | 13.02 | 13.36 | 5010 | 658 | 0.58% |
| 2024-08-23 | 13.33 | 13.02 | -0.26 | -1.96% | 12.94 | 13.37 | 4616 | 603 | 0.54% |
| 2024-08-22 | 13.44 | 13.28 | -0.20 | -1.48% | 13.20 | 13.61 | 3618 | 483 | 0.42% |
| 2024-08-21 | 13.07 | 13.48 | 0.52 | 4.01% | 12.97 | 13.68 | 9353 | 1253 | 1.09% |
| 2024-08-20 | 13.18 | 12.96 | -0.28 | -2.11% | 12.95 | 13.26 | 2824 | 368 | 0.33% |
| 2024-08-19 | 13.37 | 13.24 | -0.13 | -0.97% | 13.17 | 13.47 | 1931 | 256 | 0.22% |
| 2024-08-16 | 13.47 | 13.37 | -0.07 | -0.52% | 13.35 | 13.56 | 1803 | 241 | 0.21% |
| 2024-08-15 | 13.28 | 13.44 | 0.17 | 1.28% | 13.05 | 13.53 | 3277 | 437 | 0.38% |