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 | 18.88 | 17.47 | -0.87 | -4.74% | 17.47 | 18.97 | 195432 | 35455 | 5.10% |
| 2024-11-21 | 17.50 | 18.34 | 0.96 | 5.52% | 17.47 | 18.66 | 239565 | 43772 | 6.25% |
| 2024-11-20 | 17.02 | 17.38 | -0.02 | -0.11% | 16.96 | 17.42 | 91020 | 15661 | 2.37% |
| 2024-11-19 | 16.70 | 17.40 | 0.65 | 3.88% | 16.70 | 17.49 | 132103 | 22558 | 3.45% |
| 2024-11-18 | 17.53 | 16.75 | -0.68 | -3.90% | 16.60 | 17.60 | 135270 | 23042 | 3.53% |
| 2024-11-15 | 17.79 | 17.43 | -0.40 | -2.24% | 17.41 | 18.02 | 93488 | 16544 | 2.44% |
| 2024-11-14 | 18.53 | 17.83 | -0.88 | -4.70% | 17.72 | 18.66 | 112296 | 20408 | 2.93% |
| 2024-11-13 | 18.53 | 18.71 | -0.01 | -0.05% | 18.24 | 18.88 | 117257 | 21779 | 3.06% |
| 2024-11-12 | 19.10 | 18.72 | -0.54 | -2.80% | 18.29 | 19.41 | 215274 | 40275 | 5.61% |
| 2024-11-11 | 18.44 | 19.26 | 0.70 | 3.77% | 18.44 | 19.84 | 240949 | 46153 | 6.28% |
| 2024-11-08 | 19.20 | 18.56 | -0.44 | -2.32% | 18.50 | 19.25 | 196266 | 36764 | 5.12% |
| 2024-11-07 | 18.00 | 19.00 | 1.00 | 5.56% | 17.82 | 19.41 | 295629 | 55375 | 7.71% |
| 2024-11-06 | 18.09 | 18.00 | -0.07 | -0.39% | 17.81 | 18.36 | 159947 | 28915 | 4.17% |
| 2024-11-05 | 17.58 | 18.07 | 0.49 | 2.79% | 17.50 | 18.16 | 152490 | 27334 | 3.98% |
| 2024-11-04 | 17.35 | 17.58 | 0.12 | 0.69% | 17.21 | 17.83 | 140003 | 24532 | 3.65% |
| 2024-11-01 | 18.28 | 17.46 | -0.96 | -5.21% | 17.43 | 18.80 | 226288 | 40690 | 5.90% |
| 2024-10-31 | 18.11 | 18.42 | 0.22 | 1.21% | 17.85 | 18.79 | 257791 | 47081 | 6.72% |
| 2024-10-30 | 18.10 | 18.20 | -0.20 | -1.09% | 18.03 | 18.46 | 155754 | 28342 | 4.06% |
| 2024-10-29 | 19.45 | 18.40 | -0.89 | -4.61% | 18.33 | 19.66 | 303845 | 57247 | 7.92% |
| 2024-10-28 | 17.88 | 19.29 | 1.35 | 7.53% | 17.63 | 19.50 | 355313 | 66407 | 9.27% |
| 2024-10-25 | 17.11 | 17.94 | 0.49 | 2.81% | 16.97 | 18.30 | 339888 | 60105 | 8.86% |
| 2024-10-24 | 17.61 | 17.45 | -0.28 | -1.58% | 17.31 | 17.92 | 179647 | 31473 | 4.69% |
| 2024-10-23 | 18.75 | 17.73 | -0.65 | -3.54% | 17.63 | 18.80 | 430755 | 77524 | 11.23% |
| 2024-10-22 | 16.68 | 18.38 | 1.67 | 9.99% | 16.66 | 18.38 | 413625 | 73669 | 10.79% |
| 2024-10-21 | 16.66 | 16.71 | 0.17 | 1.03% | 16.52 | 17.00 | 213780 | 35811 | 5.58% |
| 2024-10-18 | 15.93 | 16.54 | 0.25 | 1.53% | 15.82 | 16.97 | 268333 | 43688 | 7.00% |
| 2024-10-17 | 16.42 | 16.29 | 0.59 | 3.76% | 16.20 | 16.87 | 275305 | 45526 | 7.18% |
| 2024-10-16 | 15.59 | 15.70 | 0.06 | 0.38% | 15.45 | 15.90 | 80124 | 12603 | 2.09% |
| 2024-10-15 | 15.72 | 15.64 | -0.19 | -1.20% | 15.48 | 16.12 | 115454 | 18258 | 3.01% |
| 2024-10-14 | 15.34 | 15.83 | 0.49 | 3.19% | 15.34 | 15.98 | 127300 | 19972 | 3.32% |
| 2024-10-11 | 16.17 | 15.34 | -0.73 | -4.54% | 15.08 | 16.18 | 148444 | 23198 | 3.87% |
| 2024-10-10 | 15.43 | 16.07 | 0.64 | 4.15% | 15.40 | 16.79 | 239984 | 38623 | 6.26% |
| 2024-10-09 | 16.40 | 15.43 | -1.29 | -7.72% | 15.36 | 16.40 | 223418 | 35236 | 5.83% |
| 2024-10-08 | 17.64 | 16.72 | 0.68 | 4.24% | 16.00 | 17.64 | 377242 | 62993 | 9.84% |
| 2024-09-30 | 15.39 | 16.04 | 1.34 | 9.12% | 14.89 | 16.06 | 246764 | 38461 | 6.44% |
| 2024-09-27 | 14.30 | 14.70 | 0.70 | 5.00% | 14.07 | 14.94 | 149230 | 21603 | 3.89% |
| 2024-09-26 | 13.60 | 14.00 | 0.42 | 3.09% | 13.53 | 14.00 | 87999 | 12147 | 2.30% |
| 2024-09-25 | 13.66 | 13.58 | -0.01 | -0.07% | 13.57 | 13.96 | 113446 | 15625 | 2.96% |
| 2024-09-24 | 13.07 | 13.59 | 0.52 | 3.98% | 13.01 | 13.59 | 86254 | 11532 | 2.25% |
| 2024-09-23 | 12.96 | 13.07 | 0.10 | 0.77% | 12.90 | 13.11 | 44735 | 5831 | 1.17% |
| 2024-09-20 | 13.16 | 12.97 | -0.22 | -1.67% | 12.79 | 13.20 | 53860 | 6967 | 1.40% |
| 2024-09-19 | 13.13 | 13.19 | 0.20 | 1.54% | 13.02 | 13.30 | 63651 | 8383 | 1.66% |
| 2024-09-18 | 12.79 | 12.99 | 0.20 | 1.56% | 12.71 | 13.05 | 34816 | 4479 | 0.91% |
| 2024-09-13 | 12.87 | 12.79 | -0.12 | -0.93% | 12.78 | 13.04 | 29585 | 3807 | 0.77% |
| 2024-09-12 | 12.99 | 12.91 | -0.04 | -0.31% | 12.90 | 13.14 | 29461 | 3833 | 0.77% |
| 2024-09-11 | 13.00 | 12.95 | -0.09 | -0.69% | 12.90 | 13.04 | 26739 | 3461 | 0.70% |
| 2024-09-10 | 13.03 | 13.04 | 0.00 | 0.00% | 12.76 | 13.11 | 42518 | 5499 | 1.11% |
| 2024-09-09 | 12.95 | 13.04 | 0.02 | 0.15% | 12.88 | 13.13 | 42258 | 5483 | 1.10% |
| 2024-09-06 | 13.50 | 13.02 | -0.44 | -3.27% | 13.00 | 13.52 | 77105 | 10185 | 2.01% |
| 2024-09-05 | 13.56 | 13.46 | -0.09 | -0.66% | 13.40 | 13.66 | 52451 | 7082 | 1.37% |
| 2024-09-04 | 13.57 | 13.55 | -0.20 | -1.45% | 13.49 | 13.76 | 52274 | 7111 | 1.36% |
| 2024-09-03 | 13.44 | 13.75 | 0.31 | 2.31% | 13.41 | 13.85 | 71794 | 9795 | 1.87% |
| 2024-09-02 | 14.11 | 13.44 | -0.73 | -5.15% | 13.41 | 14.17 | 105577 | 14490 | 2.75% |
| 2024-08-30 | 13.88 | 14.17 | 0.29 | 2.09% | 13.76 | 14.51 | 130712 | 18515 | 3.41% |
| 2024-08-29 | 13.70 | 13.88 | 0.24 | 1.76% | 13.44 | 14.04 | 98150 | 13510 | 2.56% |
| 2024-08-28 | 13.36 | 13.64 | 0.25 | 1.87% | 13.35 | 13.85 | 76777 | 10509 | 2.00% |
| 2024-08-27 | 13.78 | 13.39 | -0.41 | -2.97% | 13.32 | 13.79 | 69202 | 9332 | 1.80% |
| 2024-08-26 | 13.98 | 13.80 | -0.19 | -1.36% | 13.70 | 14.11 | 55476 | 7685 | 1.45% |
| 2024-08-23 | 13.95 | 13.99 | -0.01 | -0.07% | 13.63 | 14.08 | 96358 | 13350 | 2.51% |
| 2024-08-22 | 13.97 | 14.00 | 0.01 | 0.07% | 13.65 | 14.11 | 104277 | 14524 | 2.72% |
| 2024-08-21 | 14.45 | 13.99 | -0.80 | -5.41% | 13.89 | 14.55 | 176152 | 24831 | 4.59% |
| 2024-08-20 | 16.01 | 14.79 | -1.18 | -7.39% | 14.37 | 16.09 | 261652 | 39258 | 6.82% |
| 2024-08-19 | 15.86 | 15.97 | 0.10 | 0.63% | 15.72 | 16.15 | 88404 | 14085 | 2.31% |
| 2024-08-16 | 16.10 | 15.87 | -0.24 | -1.49% | 15.82 | 16.17 | 100294 | 15986 | 2.62% |
| 2024-08-15 | 15.49 | 16.11 | 0.78 | 5.09% | 15.35 | 16.21 | 177353 | 28306 | 4.63% |