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 | 18.870 | 20.370 | 1.280 | 6.71% | 18.350 | 21.000 | 72588 | 14441 | 11.83% |
| 2024-11-20 | 18.790 | 19.090 | 0.780 | 4.26% | 18.530 | 19.550 | 42336 | 8063 | 6.90% |
| 2024-11-19 | 18.610 | 18.310 | -0.670 | -3.53% | 17.420 | 18.920 | 30965 | 5612 | 5.04% |
| 2024-11-18 | 18.540 | 18.980 | 0.940 | 5.21% | 17.390 | 19.310 | 39800 | 7409 | 6.48% |
| 2024-11-15 | 17.700 | 18.040 | -0.080 | -0.44% | 17.700 | 18.600 | 20583 | 3731 | 3.35% |
| 2024-11-14 | 18.890 | 18.120 | -0.760 | -4.03% | 18.110 | 18.990 | 18768 | 3497 | 3.06% |
| 2024-11-13 | 18.660 | 18.880 | 0.280 | 1.51% | 17.750 | 18.920 | 29554 | 5386 | 4.82% |
| 2024-11-12 | 18.500 | 18.600 | 0.200 | 1.09% | 18.270 | 19.340 | 33247 | 6265 | 5.42% |
| 2024-11-11 | 18.810 | 18.400 | -0.620 | -3.26% | 17.950 | 19.050 | 34127 | 6283 | 5.56% |
| 2024-11-08 | 19.700 | 19.020 | -0.430 | -2.21% | 18.930 | 20.300 | 52351 | 10206 | 8.53% |
| 2024-11-07 | 19.660 | 19.450 | -0.350 | -1.77% | 19.180 | 20.560 | 74032 | 14610 | 12.06% |
| 2024-11-06 | 18.910 | 19.800 | 1.320 | 7.14% | 18.060 | 21.210 | 113605 | 21714 | 18.51% |
| 2024-11-05 | 17.730 | 18.480 | 1.100 | 6.33% | 17.680 | 18.820 | 67723 | 12381 | 11.03% |
| 2024-11-04 | 16.990 | 17.380 | 0.830 | 5.02% | 16.580 | 17.410 | 22876 | 3908 | 3.73% |
| 2024-11-01 | 18.020 | 16.550 | -1.750 | -9.56% | 16.450 | 18.150 | 27217 | 4665 | 4.43% |
| 2024-10-31 | 19.250 | 18.300 | -1.140 | -5.86% | 17.720 | 19.810 | 37666 | 6908 | 6.14% |
| 2024-10-30 | 21.030 | 19.440 | -1.110 | -5.40% | 19.000 | 21.090 | 28987 | 5805 | 4.72% |
| 2024-10-29 | 20.330 | 20.550 | -0.750 | -3.52% | 20.320 | 21.460 | 25892 | 5329 | 4.22% |
| 2024-10-28 | 22.070 | 21.300 | -0.800 | -3.62% | 20.890 | 22.070 | 13176 | 2807 | 2.15% |
| 2024-10-25 | 21.500 | 22.100 | 0.310 | 1.42% | 21.100 | 23.020 | 29764 | 6586 | 4.85% |
| 2024-10-24 | 21.500 | 21.790 | 0.290 | 1.35% | 21.000 | 21.890 | 15719 | 3382 | 2.56% |
| 2024-10-23 | 21.550 | 21.500 | -0.450 | -2.05% | 20.500 | 21.920 | 17847 | 3814 | 2.91% |
| 2024-10-22 | 23.600 | 21.950 | -2.160 | -8.96% | 20.560 | 23.600 | 30982 | 6764 | 5.05% |
| 2024-10-21 | 23.230 | 24.110 | 1.550 | 6.87% | 22.010 | 24.600 | 42555 | 9955 | 6.93% |
| 2024-10-18 | 22.200 | 22.560 | 0.260 | 1.17% | 21.500 | 23.330 | 18314 | 4108 | 2.98% |
| 2024-10-17 | 21.680 | 22.300 | 0.500 | 2.29% | 21.270 | 23.380 | 11237 | 2506 | 1.83% |
| 2024-10-16 | 21.900 | 21.800 | -0.470 | -2.11% | 21.020 | 21.980 | 7358 | 1583 | 1.20% |
| 2024-10-15 | 22.800 | 22.270 | -0.550 | -2.41% | 21.720 | 22.800 | 9254 | 2043 | 1.51% |
| 2024-10-14 | 22.300 | 22.820 | 0.220 | 0.97% | 21.510 | 22.820 | 8168 | 1811 | 1.33% |
| 2024-10-11 | 22.800 | 22.600 | -0.650 | -2.80% | 21.230 | 22.800 | 3334 | 738 | 0.54% |
| 2024-10-10 | 23.650 | 23.250 | 0.280 | 1.22% | 22.030 | 23.650 | 3717 | 851 | 0.61% |
| 2024-10-09 | 23.490 | 22.970 | -1.010 | -4.21% | 21.100 | 23.490 | 7881 | 1755 | 1.28% |
| 2024-10-08 | 25.030 | 23.980 | 3.980 | 19.90% | 20.500 | 25.300 | 12794 | 2989 | 2.08% |
| 2024-09-30 | 17.520 | 20.000 | 3.800 | 23.46% | 16.250 | 20.300 | 17277 | 3151 | 2.81% |
| 2024-09-27 | 15.300 | 16.200 | 1.060 | 7.00% | 15.110 | 16.230 | 12752 | 2010 | 2.08% |
| 2024-09-26 | 15.080 | 15.140 | 0.040 | 0.26% | 14.850 | 15.200 | 2874 | 433 | 0.47% |
| 2024-09-25 | 15.210 | 15.100 | -0.050 | -0.33% | 14.800 | 15.280 | 3571 | 536 | 0.58% |
| 2024-09-24 | 15.050 | 15.150 | 0.050 | 0.33% | 15.000 | 15.150 | 1315 | 198 | 0.21% |
| 2024-09-23 | 15.080 | 15.100 | 0.010 | 0.07% | 14.970 | 15.100 | 366 | 55 | 0.06% |
| 2024-09-20 | 15.090 | 15.090 | 0.000 | 0.00% | 14.970 | 15.100 | 232 | 35 | 0.04% |
| 2024-09-19 | 15.010 | 15.090 | 0.050 | 0.33% | 14.930 | 15.100 | 347 | 52 | 0.06% |
| 2024-09-18 | 14.950 | 15.040 | -0.060 | -0.40% | 14.940 | 15.050 | 327 | 49 | 0.05% |
| 2024-09-13 | 14.950 | 15.100 | 0.100 | 0.67% | 14.900 | 15.100 | 299 | 44 | 0.05% |
| 2024-09-12 | 15.090 | 15.000 | 0.000 | 0.00% | 14.930 | 15.100 | 286 | 42 | 0.05% |
| 2024-09-11 | 15.030 | 15.000 | -0.080 | -0.53% | 14.910 | 15.030 | 335 | 50 | 0.05% |
| 2024-09-10 | 15.020 | 15.080 | -0.050 | -0.33% | 14.960 | 15.100 | 146 | 21 | 0.02% |
| 2024-09-09 | 15.050 | 15.130 | -0.050 | -0.33% | 15.000 | 15.130 | 435 | 65 | 0.07% |
| 2024-09-06 | 15.070 | 15.180 | 0.040 | 0.26% | 15.020 | 15.180 | 275 | 41 | 0.04% |
| 2024-09-05 | 15.020 | 15.140 | 0.070 | 0.46% | 14.980 | 15.140 | 346 | 52 | 0.06% |
| 2024-09-04 | 15.010 | 15.070 | -0.060 | -0.40% | 15.000 | 15.160 | 416 | 62 | 0.07% |
| 2024-09-03 | 14.820 | 15.130 | 0.170 | 1.14% | 14.820 | 15.250 | 1171 | 176 | 0.19% |
| 2024-09-02 | 14.900 | 14.960 | 0.050 | 0.34% | 14.820 | 15.000 | 590 | 87 | 0.10% |
| 2024-08-30 | 14.930 | 14.910 | -0.020 | -0.13% | 14.910 | 15.000 | 886 | 132 | 0.14% |
| 2024-08-29 | 14.830 | 14.930 | 0.000 | 0.00% | 14.820 | 14.950 | 327 | 48 | 0.05% |
| 2024-08-28 | 14.920 | 14.930 | -0.060 | -0.40% | 14.820 | 14.950 | 559 | 83 | 0.09% |
| 2024-08-27 | 14.880 | 14.990 | -0.010 | -0.07% | 14.880 | 15.120 | 382 | 57 | 0.06% |
| 2024-08-26 | 15.140 | 15.000 | -0.080 | -0.53% | 14.900 | 15.180 | 1086 | 163 | 0.18% |
| 2024-08-23 | 15.010 | 15.080 | -0.070 | -0.46% | 14.950 | 15.130 | 2862 | 431 | 0.47% |
| 2024-08-22 | 15.160 | 15.150 | 0.040 | 0.26% | 14.930 | 15.170 | 2875 | 433 | 0.47% |
| 2024-08-21 | 14.960 | 15.110 | 0.110 | 0.73% | 14.800 | 15.400 | 2118 | 321 | 0.35% |
| 2024-08-20 | 15.020 | 15.000 | -0.130 | -0.86% | 14.920 | 15.150 | 1461 | 219 | 0.24% |
| 2024-08-19 | 15.030 | 15.130 | -0.020 | -0.13% | 15.030 | 15.160 | 552 | 83 | 0.09% |
| 2024-08-16 | 15.070 | 15.150 | 0.170 | 1.13% | 14.930 | 15.250 | 1076 | 163 | 0.18% |
| 2024-08-15 | 15.000 | 14.980 | 0.140 | 0.94% | 14.840 | 15.000 | 901 | 134 | 0.15% |
| 2024-08-14 | 15.020 | 14.840 | -0.280 | -1.85% | 14.840 | 15.250 | 2858 | 432 | 0.47% |
| 2024-08-13 | 14.950 | 15.120 | 0.180 | 1.20% | 14.900 | 15.350 | 1933 | 293 | 0.31% |