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 | 18.16 | 19.29 | 1.14 | 6.28% | 17.92 | 20.54 | 88928 | 17194 | 5.26% |
| 2024-11-20 | 17.65 | 18.15 | 0.62 | 3.54% | 17.44 | 18.30 | 38974 | 6997 | 2.31% |
| 2024-11-19 | 17.50 | 17.53 | 0.25 | 1.45% | 17.16 | 17.77 | 36813 | 6438 | 2.18% |
| 2024-11-18 | 18.12 | 17.28 | -0.64 | -3.57% | 17.10 | 18.19 | 38928 | 6778 | 2.30% |
| 2024-11-15 | 18.69 | 17.92 | -0.65 | -3.50% | 17.92 | 18.97 | 47006 | 8682 | 2.78% |
| 2024-11-14 | 19.36 | 18.57 | -0.96 | -4.92% | 18.53 | 19.63 | 54253 | 10290 | 3.21% |
| 2024-11-13 | 19.80 | 19.53 | -0.05 | -0.26% | 19.00 | 20.00 | 57512 | 11177 | 3.40% |
| 2024-11-12 | 20.69 | 19.58 | -1.26 | -6.05% | 19.23 | 20.79 | 107956 | 21521 | 6.39% |
| 2024-11-11 | 20.47 | 20.84 | 1.39 | 7.15% | 19.80 | 21.53 | 148521 | 30740 | 8.79% |
| 2024-11-08 | 18.29 | 19.45 | 1.37 | 7.58% | 18.15 | 20.89 | 147886 | 28872 | 8.75% |
| 2024-11-07 | 17.66 | 18.08 | 0.26 | 1.46% | 17.52 | 18.14 | 50366 | 9013 | 2.98% |
| 2024-11-06 | 17.98 | 17.82 | 0.02 | 0.11% | 17.61 | 18.44 | 68629 | 12367 | 4.06% |
| 2024-11-05 | 16.80 | 17.80 | 1.00 | 5.95% | 16.65 | 17.94 | 54220 | 9523 | 3.21% |
| 2024-11-04 | 16.19 | 16.80 | 0.53 | 3.26% | 16.10 | 16.83 | 31240 | 5192 | 1.85% |
| 2024-11-01 | 17.38 | 16.27 | -1.11 | -6.39% | 16.25 | 17.47 | 53325 | 8872 | 3.15% |
| 2024-10-31 | 17.18 | 17.38 | -0.03 | -0.17% | 16.75 | 17.63 | 52053 | 8974 | 3.08% |
| 2024-10-30 | 17.57 | 17.41 | -0.34 | -1.92% | 17.17 | 17.66 | 49832 | 8645 | 2.95% |
| 2024-10-29 | 17.89 | 17.75 | 0.03 | 0.17% | 17.71 | 18.28 | 67455 | 12125 | 3.99% |
| 2024-10-28 | 17.28 | 17.72 | 0.46 | 2.67% | 17.21 | 17.96 | 53578 | 9466 | 3.17% |
| 2024-10-25 | 17.19 | 17.26 | 0.19 | 1.11% | 17.04 | 17.48 | 39729 | 6860 | 2.35% |
| 2024-10-24 | 17.40 | 17.07 | -0.51 | -2.90% | 17.01 | 17.63 | 44061 | 7607 | 2.61% |
| 2024-10-23 | 17.15 | 17.58 | 0.41 | 2.39% | 17.03 | 17.98 | 70860 | 12474 | 4.19% |
| 2024-10-22 | 17.39 | 17.17 | -0.16 | -0.92% | 16.87 | 17.43 | 55738 | 9535 | 3.30% |
| 2024-10-21 | 16.79 | 17.33 | 0.79 | 4.78% | 16.66 | 17.84 | 83240 | 14426 | 4.92% |
| 2024-10-18 | 15.70 | 16.54 | 0.74 | 4.68% | 15.52 | 16.98 | 62886 | 10254 | 3.72% |
| 2024-10-17 | 15.68 | 15.80 | 0.16 | 1.02% | 15.68 | 16.21 | 50040 | 8005 | 2.96% |
| 2024-10-16 | 15.71 | 15.64 | -0.11 | -0.70% | 15.35 | 15.92 | 37379 | 5859 | 2.21% |
| 2024-10-15 | 16.08 | 15.75 | -0.44 | -2.72% | 15.71 | 16.49 | 48437 | 7803 | 2.87% |
| 2024-10-14 | 15.71 | 16.19 | 0.45 | 2.86% | 15.57 | 16.25 | 50755 | 8088 | 3.00% |
| 2024-10-11 | 16.51 | 15.74 | -0.89 | -5.35% | 15.19 | 16.55 | 47587 | 7512 | 2.82% |
| 2024-10-10 | 16.67 | 16.63 | 0.18 | 1.09% | 16.33 | 17.24 | 67165 | 11276 | 3.97% |
| 2024-10-09 | 18.08 | 16.45 | -2.64 | -13.83% | 16.45 | 18.70 | 100863 | 17682 | 5.97% |
| 2024-10-08 | 19.25 | 19.09 | 2.76 | 16.90% | 17.40 | 19.25 | 139209 | 25764 | 8.24% |
| 2024-09-30 | 15.45 | 16.33 | 2.03 | 14.20% | 14.80 | 16.46 | 91884 | 14416 | 5.44% |
| 2024-09-27 | 14.00 | 14.30 | 0.69 | 5.07% | 13.95 | 14.37 | 25137 | 3560 | 1.49% |
| 2024-09-26 | 13.18 | 13.61 | 0.46 | 3.50% | 13.16 | 13.63 | 22164 | 2977 | 1.31% |
| 2024-09-25 | 13.13 | 13.15 | 0.16 | 1.23% | 13.04 | 13.45 | 23812 | 3156 | 1.41% |
| 2024-09-24 | 12.63 | 12.99 | 0.44 | 3.51% | 12.42 | 13.03 | 18178 | 2322 | 1.08% |
| 2024-09-23 | 12.59 | 12.55 | 0.00 | 0.00% | 12.50 | 12.87 | 12493 | 1583 | 0.74% |
| 2024-09-20 | 12.50 | 12.55 | 0.09 | 0.72% | 12.40 | 12.69 | 11023 | 1379 | 0.65% |
| 2024-09-19 | 12.13 | 12.46 | 0.38 | 3.15% | 11.92 | 12.53 | 14942 | 1835 | 0.88% |
| 2024-09-18 | 12.36 | 12.08 | -0.18 | -1.47% | 11.88 | 12.36 | 12709 | 1527 | 0.75% |
| 2024-09-13 | 12.68 | 12.26 | -0.42 | -3.31% | 12.25 | 12.69 | 11565 | 1435 | 0.68% |
| 2024-09-12 | 12.64 | 12.68 | -0.02 | -0.16% | 12.64 | 12.90 | 11205 | 1431 | 0.66% |
| 2024-09-11 | 12.79 | 12.70 | -0.11 | -0.86% | 12.64 | 12.87 | 7625 | 969 | 0.45% |
| 2024-09-10 | 12.60 | 12.81 | 0.29 | 2.32% | 12.49 | 12.87 | 10885 | 1381 | 0.64% |
| 2024-09-09 | 12.41 | 12.52 | -0.04 | -0.32% | 12.36 | 12.61 | 7780 | 970 | 0.46% |
| 2024-09-06 | 12.95 | 12.56 | -0.34 | -2.64% | 12.47 | 12.95 | 10873 | 1379 | 0.64% |
| 2024-09-05 | 12.85 | 12.90 | 0.02 | 0.16% | 12.81 | 13.07 | 11105 | 1436 | 0.66% |
| 2024-09-04 | 12.98 | 12.88 | -0.18 | -1.38% | 12.83 | 13.10 | 12427 | 1606 | 0.74% |
| 2024-09-03 | 12.73 | 13.06 | 0.34 | 2.67% | 12.70 | 13.06 | 13569 | 1758 | 0.80% |
| 2024-09-02 | 13.15 | 12.72 | -0.44 | -3.34% | 12.71 | 13.22 | 9722 | 1257 | 0.58% |
| 2024-08-30 | 13.04 | 13.16 | 0.14 | 1.08% | 12.95 | 13.35 | 14541 | 1927 | 0.86% |
| 2024-08-29 | 12.69 | 13.02 | 0.33 | 2.60% | 12.57 | 13.06 | 11168 | 1440 | 0.66% |
| 2024-08-28 | 12.57 | 12.69 | 0.12 | 0.95% | 12.51 | 12.88 | 6620 | 839 | 0.39% |
| 2024-08-27 | 12.78 | 12.57 | -0.26 | -2.03% | 12.51 | 12.86 | 12899 | 1633 | 0.76% |
| 2024-08-26 | 12.88 | 12.83 | -0.06 | -0.47% | 12.74 | 13.06 | 11835 | 1524 | 0.70% |
| 2024-08-23 | 12.96 | 12.89 | -0.11 | -0.85% | 12.70 | 13.15 | 13255 | 1709 | 0.78% |
| 2024-08-22 | 13.68 | 13.00 | -0.76 | -5.52% | 12.93 | 13.68 | 30044 | 3961 | 1.78% |
| 2024-08-21 | 13.70 | 13.76 | 0.04 | 0.29% | 13.60 | 13.85 | 9186 | 1259 | 0.54% |
| 2024-08-20 | 14.00 | 13.72 | -0.34 | -2.42% | 13.71 | 14.08 | 13154 | 1821 | 0.78% |
| 2024-08-19 | 14.11 | 14.06 | -0.11 | -0.78% | 13.99 | 14.31 | 10631 | 1499 | 0.63% |
| 2024-08-16 | 14.42 | 14.17 | -0.15 | -1.05% | 14.15 | 14.44 | 12680 | 1805 | 0.75% |
| 2024-08-15 | 14.26 | 14.32 | 0.06 | 0.42% | 14.11 | 14.56 | 13495 | 1936 | 0.80% |
| 2024-08-14 | 14.44 | 14.26 | -0.16 | -1.11% | 14.21 | 14.51 | 9197 | 1316 | 0.54% |
| 2024-08-13 | 14.35 | 14.42 | 0.08 | 0.56% | 14.26 | 14.48 | 9933 | 1426 | 0.59% |