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 | 18.14 | 18.22 | 0.06 | 0.33% | 17.95 | 18.48 | 75867 | 13806 | 1.93% |
| 2024-11-20 | 18.01 | 18.16 | 0.09 | 0.50% | 17.86 | 18.19 | 84455 | 15245 | 2.15% |
| 2024-11-19 | 17.60 | 18.07 | 0.28 | 1.57% | 17.44 | 18.07 | 97519 | 17301 | 2.48% |
| 2024-11-18 | 18.00 | 17.79 | 0.16 | 0.91% | 17.60 | 18.88 | 136090 | 24720 | 3.46% |
| 2024-11-15 | 18.29 | 17.63 | -0.67 | -3.66% | 17.60 | 18.41 | 122123 | 21972 | 3.11% |
| 2024-11-14 | 18.84 | 18.30 | -0.54 | -2.87% | 18.26 | 19.12 | 119005 | 22206 | 3.03% |
| 2024-11-13 | 19.18 | 18.84 | -0.34 | -1.77% | 18.37 | 19.36 | 163824 | 30759 | 4.17% |
| 2024-11-12 | 18.59 | 19.18 | 0.60 | 3.23% | 18.58 | 19.48 | 281194 | 53615 | 7.16% |
| 2024-11-11 | 18.36 | 18.58 | 0.29 | 1.59% | 18.12 | 18.58 | 129824 | 23844 | 3.31% |
| 2024-11-08 | 18.66 | 18.29 | -0.16 | -0.87% | 18.21 | 18.79 | 157557 | 29064 | 4.01% |
| 2024-11-07 | 18.07 | 18.45 | 0.04 | 0.22% | 17.95 | 18.50 | 168562 | 30904 | 4.29% |
| 2024-11-06 | 18.34 | 18.41 | 0.11 | 0.60% | 18.18 | 18.80 | 192869 | 35582 | 4.91% |
| 2024-11-05 | 18.15 | 18.30 | 0.16 | 0.88% | 18.00 | 18.48 | 179155 | 32730 | 4.56% |
| 2024-11-04 | 18.16 | 18.14 | -0.03 | -0.17% | 17.93 | 18.44 | 150857 | 27357 | 3.84% |
| 2024-11-01 | 19.39 | 18.17 | -1.89 | -9.42% | 18.16 | 20.02 | 313502 | 59035 | 7.98% |
| 2024-10-31 | 18.91 | 20.06 | 0.93 | 4.86% | 18.91 | 21.00 | 410439 | 83256 | 10.45% |
| 2024-10-30 | 19.39 | 19.13 | -0.69 | -3.48% | 18.91 | 19.97 | 332200 | 64104 | 8.46% |
| 2024-10-29 | 21.79 | 19.82 | 0.01 | 0.05% | 19.37 | 21.79 | 675072 | 139823 | 17.19% |
| 2024-10-28 | 19.81 | 19.81 | 1.80 | 9.99% | 19.53 | 19.81 | 128165 | 25373 | 3.26% |
| 2024-10-25 | 17.25 | 18.01 | 1.64 | 10.02% | 17.05 | 18.01 | 168498 | 29887 | 4.29% |
| 2024-10-24 | 16.50 | 16.37 | -0.29 | -1.74% | 16.29 | 16.64 | 84818 | 13946 | 2.16% |
| 2024-10-23 | 16.57 | 16.66 | 0.16 | 0.97% | 16.49 | 17.23 | 135283 | 22751 | 3.44% |
| 2024-10-22 | 16.60 | 16.50 | -0.02 | -0.12% | 16.34 | 16.71 | 96149 | 15842 | 2.45% |
| 2024-10-21 | 16.00 | 16.52 | 0.65 | 4.10% | 15.82 | 17.02 | 180477 | 29789 | 4.59% |
| 2024-10-18 | 15.63 | 15.87 | 0.24 | 1.54% | 15.46 | 16.17 | 104982 | 16617 | 2.67% |
| 2024-10-17 | 15.75 | 15.63 | 0.07 | 0.45% | 15.60 | 16.17 | 84923 | 13476 | 2.16% |
| 2024-10-16 | 15.50 | 15.56 | 0.03 | 0.19% | 15.39 | 15.75 | 59023 | 9192 | 1.50% |
| 2024-10-15 | 15.66 | 15.53 | -0.34 | -2.14% | 15.50 | 15.96 | 68194 | 10713 | 1.74% |
| 2024-10-14 | 15.55 | 15.87 | 0.40 | 2.59% | 15.43 | 15.90 | 82146 | 12895 | 2.09% |
| 2024-10-11 | 15.95 | 15.47 | -0.43 | -2.70% | 15.30 | 16.10 | 80482 | 12618 | 2.05% |
| 2024-10-10 | 15.82 | 15.90 | 0.08 | 0.51% | 15.50 | 16.29 | 97303 | 15545 | 2.48% |
| 2024-10-09 | 17.25 | 15.82 | -1.76 | -10.01% | 15.82 | 17.25 | 149590 | 24484 | 3.81% |
| 2024-10-08 | 18.55 | 17.58 | 0.72 | 4.27% | 16.70 | 18.55 | 242251 | 42656 | 6.17% |
| 2024-09-30 | 16.37 | 16.86 | 1.30 | 8.35% | 15.70 | 17.00 | 218714 | 36155 | 5.57% |
| 2024-09-27 | 14.90 | 15.56 | 0.93 | 6.36% | 14.70 | 15.96 | 166992 | 25607 | 4.25% |
| 2024-09-26 | 14.15 | 14.63 | 0.38 | 2.67% | 14.12 | 14.65 | 71374 | 10305 | 1.82% |
| 2024-09-25 | 14.38 | 14.25 | 0.02 | 0.14% | 14.24 | 14.58 | 74581 | 10742 | 1.90% |
| 2024-09-24 | 14.05 | 14.23 | 0.21 | 1.50% | 14.02 | 14.27 | 60930 | 8639 | 1.55% |
| 2024-09-23 | 14.06 | 14.02 | -0.01 | -0.07% | 13.96 | 14.10 | 26340 | 3694 | 0.67% |
| 2024-09-20 | 13.99 | 14.03 | 0.04 | 0.29% | 13.84 | 14.06 | 35140 | 4913 | 0.89% |
| 2024-09-19 | 13.65 | 13.99 | 0.35 | 2.57% | 13.58 | 14.03 | 43358 | 6030 | 1.10% |
| 2024-09-18 | 13.80 | 13.64 | -0.16 | -1.16% | 13.35 | 13.82 | 29622 | 4011 | 0.75% |
| 2024-09-13 | 13.90 | 13.80 | 0.04 | 0.29% | 13.71 | 14.07 | 30196 | 4189 | 0.77% |
| 2024-09-12 | 13.74 | 13.76 | -0.07 | -0.51% | 13.74 | 13.94 | 17826 | 2467 | 0.45% |
| 2024-09-11 | 13.90 | 13.83 | -0.10 | -0.72% | 13.77 | 13.99 | 23324 | 3234 | 0.59% |
| 2024-09-10 | 13.98 | 13.93 | 0.08 | 0.58% | 13.70 | 14.14 | 35402 | 4930 | 0.90% |
| 2024-09-09 | 13.72 | 13.85 | 0.05 | 0.36% | 13.68 | 13.99 | 22315 | 3093 | 0.57% |
| 2024-09-06 | 14.05 | 13.80 | -0.20 | -1.43% | 13.79 | 14.21 | 29215 | 4080 | 0.74% |
| 2024-09-05 | 14.06 | 14.00 | 0.00 | 0.00% | 13.90 | 14.12 | 27464 | 3840 | 0.70% |
| 2024-09-04 | 13.88 | 14.00 | 0.01 | 0.07% | 13.83 | 14.15 | 36658 | 5143 | 0.93% |
| 2024-09-03 | 13.74 | 13.99 | 0.25 | 1.82% | 13.71 | 14.10 | 35882 | 4999 | 0.91% |
| 2024-09-02 | 13.82 | 13.74 | -0.21 | -1.51% | 13.73 | 14.02 | 28170 | 3912 | 0.72% |
| 2024-08-30 | 13.80 | 13.95 | 0.14 | 1.01% | 13.77 | 14.18 | 52111 | 7294 | 1.33% |
| 2024-08-29 | 13.43 | 13.81 | 0.24 | 1.77% | 13.43 | 13.85 | 33674 | 4624 | 0.86% |
| 2024-08-28 | 13.41 | 13.57 | 0.14 | 1.04% | 13.30 | 13.70 | 25382 | 3436 | 0.65% |
| 2024-08-27 | 13.78 | 13.43 | -0.35 | -2.54% | 13.38 | 13.92 | 41265 | 5620 | 1.05% |
| 2024-08-26 | 13.60 | 13.78 | -0.02 | -0.14% | 13.55 | 14.08 | 57118 | 7889 | 1.45% |
| 2024-08-23 | 13.30 | 13.80 | 0.49 | 3.68% | 13.22 | 14.24 | 70072 | 9644 | 1.78% |
| 2024-08-22 | 13.41 | 13.31 | -0.13 | -0.97% | 13.29 | 13.46 | 19116 | 2552 | 0.49% |
| 2024-08-21 | 13.23 | 13.44 | 0.16 | 1.20% | 13.23 | 13.68 | 30773 | 4136 | 0.78% |
| 2024-08-20 | 13.60 | 13.28 | -0.32 | -2.35% | 13.22 | 13.61 | 24463 | 3264 | 0.62% |
| 2024-08-19 | 13.51 | 13.60 | 0.14 | 1.04% | 13.43 | 13.64 | 20984 | 2845 | 0.53% |
| 2024-08-16 | 13.65 | 13.46 | -0.18 | -1.32% | 13.43 | 13.68 | 25576 | 3452 | 0.65% |
| 2024-08-15 | 13.70 | 13.64 | -0.05 | -0.37% | 13.52 | 13.85 | 23712 | 3246 | 0.60% |
| 2024-08-14 | 13.82 | 13.69 | -0.12 | -0.87% | 13.64 | 13.87 | 13977 | 1918 | 0.36% |
| 2024-08-13 | 13.72 | 13.81 | -0.01 | -0.07% | 13.63 | 13.93 | 20260 | 2789 | 0.52% |