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 | 16.78 | 16.81 | 0.02 | 0.12% | 16.63 | 16.91 | 401366 | 67341 | 0.68% |
| 2024-11-20 | 16.65 | 16.79 | 0.01 | 0.06% | 16.58 | 16.89 | 375988 | 62956 | 0.64% |
| 2024-11-19 | 16.76 | 16.78 | 0.13 | 0.78% | 16.41 | 16.83 | 518742 | 86269 | 0.88% |
| 2024-11-18 | 16.86 | 16.65 | -0.17 | -1.01% | 16.59 | 17.06 | 569547 | 95864 | 0.96% |
| 2024-11-15 | 17.34 | 16.82 | -0.54 | -3.11% | 16.81 | 17.49 | 627954 | 107767 | 1.06% |
| 2024-11-14 | 17.58 | 17.36 | -0.22 | -1.25% | 17.34 | 17.75 | 575774 | 101181 | 0.97% |
| 2024-11-13 | 17.45 | 17.58 | 0.03 | 0.17% | 17.27 | 17.68 | 652684 | 114130 | 1.10% |
| 2024-11-12 | 17.80 | 17.55 | -0.26 | -1.46% | 17.41 | 18.12 | 827638 | 146896 | 1.40% |
| 2024-11-11 | 17.60 | 17.81 | -0.06 | -0.34% | 17.50 | 17.85 | 933751 | 165096 | 1.58% |
| 2024-11-08 | 18.70 | 17.87 | -0.49 | -2.67% | 17.83 | 18.80 | 1560069 | 283744 | 2.64% |
| 2024-11-07 | 17.15 | 18.36 | 1.01 | 5.82% | 17.05 | 18.47 | 1925612 | 344225 | 3.25% |
| 2024-11-06 | 17.49 | 17.35 | -0.03 | -0.17% | 17.26 | 18.00 | 1397876 | 245556 | 2.36% |
| 2024-11-05 | 16.60 | 17.38 | 0.86 | 5.21% | 16.37 | 17.39 | 1615011 | 275875 | 2.73% |
| 2024-11-04 | 16.30 | 16.52 | 0.41 | 2.55% | 16.20 | 16.52 | 904119 | 148249 | 1.53% |
| 2024-11-01 | 16.19 | 16.11 | -0.10 | -0.62% | 16.08 | 16.45 | 889130 | 144378 | 1.50% |
| 2024-10-31 | 16.03 | 16.21 | 0.19 | 1.19% | 15.97 | 16.50 | 1130254 | 184290 | 1.91% |
| 2024-10-30 | 15.92 | 16.02 | 0.06 | 0.38% | 15.81 | 16.11 | 522656 | 83446 | 0.88% |
| 2024-10-29 | 16.13 | 15.96 | -0.16 | -0.99% | 15.93 | 16.35 | 567829 | 91496 | 0.96% |
| 2024-10-28 | 16.17 | 16.12 | -0.05 | -0.31% | 16.03 | 16.17 | 495264 | 79652 | 0.84% |
| 2024-10-25 | 16.09 | 16.17 | 0.12 | 0.75% | 16.04 | 16.28 | 552518 | 89180 | 0.93% |
| 2024-10-24 | 16.06 | 16.05 | -0.14 | -0.86% | 15.90 | 16.19 | 468436 | 75128 | 0.79% |
| 2024-10-23 | 16.20 | 16.19 | 0.02 | 0.12% | 16.11 | 16.42 | 702380 | 114216 | 1.19% |
| 2024-10-22 | 16.07 | 16.17 | 0.10 | 0.62% | 16.04 | 16.25 | 580448 | 93630 | 0.98% |
| 2024-10-21 | 16.21 | 16.07 | -0.16 | -0.99% | 15.90 | 16.26 | 1027529 | 165423 | 1.74% |
| 2024-10-18 | 15.34 | 16.23 | 0.81 | 5.25% | 15.28 | 16.77 | 1566992 | 250150 | 2.65% |
| 2024-10-17 | 15.55 | 15.42 | -0.05 | -0.32% | 15.40 | 15.86 | 636214 | 99460 | 1.07% |
| 2024-10-16 | 15.20 | 15.47 | 0.05 | 0.32% | 15.19 | 15.75 | 749793 | 116045 | 1.27% |
| 2024-10-15 | 15.87 | 15.42 | -0.53 | -3.32% | 15.40 | 16.00 | 832680 | 130984 | 1.41% |
| 2024-10-14 | 15.89 | 15.95 | 0.09 | 0.57% | 15.32 | 16.10 | 1206974 | 190145 | 2.04% |
| 2024-10-11 | 16.17 | 15.86 | -0.52 | -3.17% | 15.68 | 16.32 | 1441729 | 230617 | 2.44% |
| 2024-10-10 | 17.08 | 16.38 | -0.61 | -3.59% | 16.12 | 17.28 | 2038552 | 337597 | 3.44% |
| 2024-10-09 | 18.37 | 16.99 | -1.38 | -7.51% | 16.71 | 18.60 | 4127821 | 730677 | 6.97% |
| 2024-10-08 | 18.37 | 18.37 | 1.67 | 10.00% | 17.10 | 18.37 | 2180213 | 398504 | 3.68% |
| 2024-09-30 | 16.58 | 16.70 | 1.52 | 10.01% | 16.01 | 16.70 | 3044672 | 503006 | 5.14% |
| 2024-09-27 | 14.18 | 15.18 | 1.26 | 9.05% | 14.17 | 15.20 | 2012253 | 294887 | 3.40% |
| 2024-09-26 | 13.30 | 13.92 | 0.59 | 4.43% | 13.25 | 13.93 | 978759 | 133289 | 1.65% |
| 2024-09-25 | 13.19 | 13.33 | 0.34 | 2.62% | 13.19 | 13.63 | 1044394 | 140163 | 1.76% |
| 2024-09-24 | 12.62 | 12.99 | 0.53 | 4.25% | 12.49 | 13.04 | 779183 | 99936 | 1.32% |
| 2024-09-23 | 12.37 | 12.46 | 0.09 | 0.73% | 12.30 | 12.53 | 225701 | 28074 | 0.38% |
| 2024-09-20 | 12.35 | 12.37 | 0.00 | 0.00% | 12.27 | 12.41 | 202873 | 25036 | 0.34% |
| 2024-09-19 | 12.35 | 12.37 | 0.08 | 0.65% | 12.25 | 12.53 | 268512 | 33272 | 0.45% |
| 2024-09-18 | 12.28 | 12.29 | -0.06 | -0.49% | 12.16 | 12.37 | 171393 | 21016 | 0.29% |
| 2024-09-13 | 12.33 | 12.35 | 0.06 | 0.49% | 12.25 | 12.43 | 217024 | 26827 | 0.37% |
| 2024-09-12 | 12.24 | 12.29 | 0.01 | 0.08% | 12.23 | 12.35 | 130769 | 16070 | 0.22% |
| 2024-09-11 | 12.28 | 12.28 | -0.01 | -0.08% | 12.22 | 12.38 | 137157 | 16857 | 0.23% |
| 2024-09-10 | 12.26 | 12.29 | 0.03 | 0.24% | 12.15 | 12.33 | 163917 | 20056 | 0.28% |
| 2024-09-09 | 12.21 | 12.26 | -0.03 | -0.24% | 12.16 | 12.38 | 223647 | 27487 | 0.38% |
| 2024-09-06 | 12.50 | 12.29 | -0.02 | -0.16% | 12.29 | 12.55 | 295529 | 36666 | 0.50% |
| 2024-09-05 | 12.28 | 12.31 | 0.07 | 0.57% | 12.21 | 12.33 | 178222 | 21888 | 0.30% |
| 2024-09-04 | 12.31 | 12.24 | -0.10 | -0.81% | 12.21 | 12.43 | 224344 | 27598 | 0.38% |
| 2024-09-03 | 12.10 | 12.34 | 0.25 | 2.07% | 12.10 | 12.34 | 337001 | 41253 | 0.57% |
| 2024-09-02 | 12.22 | 12.09 | 0.25 | 2.11% | 12.07 | 12.39 | 576947 | 70475 | 0.97% |
| 2024-08-30 | 11.53 | 11.84 | 0.31 | 2.69% | 11.52 | 11.92 | 343015 | 40416 | 0.58% |
| 2024-08-29 | 11.52 | 11.53 | 0.01 | 0.09% | 11.50 | 11.66 | 184459 | 21372 | 0.31% |
| 2024-08-28 | 11.60 | 11.52 | -0.11 | -0.95% | 11.50 | 11.66 | 132262 | 15299 | 0.22% |
| 2024-08-27 | 11.76 | 11.63 | -0.15 | -1.27% | 11.55 | 11.78 | 125849 | 14628 | 0.21% |
| 2024-08-26 | 11.75 | 11.78 | 0.04 | 0.34% | 11.71 | 11.87 | 119614 | 14096 | 0.20% |
| 2024-08-23 | 11.61 | 11.74 | 0.10 | 0.86% | 11.60 | 11.85 | 126396 | 14799 | 0.21% |
| 2024-08-22 | 11.83 | 11.64 | -0.18 | -1.52% | 11.60 | 11.89 | 152782 | 17916 | 0.26% |
| 2024-08-21 | 11.90 | 11.82 | -0.10 | -0.84% | 11.80 | 11.99 | 134790 | 16007 | 0.23% |
| 2024-08-20 | 12.03 | 11.92 | -0.09 | -0.75% | 11.90 | 12.06 | 142206 | 17003 | 0.24% |
| 2024-08-19 | 11.96 | 12.01 | 0.03 | 0.25% | 11.95 | 12.12 | 131665 | 15858 | 0.22% |
| 2024-08-16 | 12.01 | 11.98 | -0.05 | -0.42% | 11.97 | 12.06 | 103603 | 12433 | 0.18% |
| 2024-08-15 | 11.91 | 12.03 | 0.09 | 0.75% | 11.88 | 12.11 | 180172 | 21678 | 0.30% |
| 2024-08-14 | 12.05 | 11.94 | -0.12 | -1.00% | 11.93 | 12.08 | 87149 | 10442 | 0.15% |
| 2024-08-13 | 12.00 | 12.06 | 0.06 | 0.50% | 11.91 | 12.07 | 121737 | 14589 | 0.21% |