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 | 17.57 | 17.65 | 0.07 | 0.40% | 17.31 | 18.14 | 53251 | 9430 | 2.15% |
| 2024-11-20 | 17.50 | 17.58 | -0.02 | -0.11% | 17.21 | 17.86 | 57780 | 10161 | 2.34% |
| 2024-11-19 | 16.80 | 17.60 | 0.60 | 3.53% | 16.80 | 17.70 | 63981 | 11067 | 2.59% |
| 2024-11-18 | 17.68 | 17.00 | -0.66 | -3.74% | 16.81 | 18.17 | 66229 | 11378 | 2.68% |
| 2024-11-15 | 19.15 | 17.66 | -1.67 | -8.64% | 17.45 | 19.33 | 109843 | 20112 | 4.44% |
| 2024-11-14 | 18.95 | 19.33 | -0.19 | -0.97% | 18.76 | 20.20 | 119304 | 23222 | 4.83% |
| 2024-11-13 | 18.96 | 19.52 | 0.37 | 1.93% | 18.34 | 20.01 | 178410 | 34306 | 7.22% |
| 2024-11-12 | 18.41 | 19.15 | 0.74 | 4.02% | 18.41 | 20.25 | 216092 | 42039 | 8.74% |
| 2024-11-11 | 17.57 | 18.41 | 1.67 | 9.98% | 16.88 | 18.41 | 161122 | 28531 | 6.52% |
| 2024-11-08 | 15.25 | 16.74 | 1.52 | 9.99% | 15.25 | 16.74 | 65677 | 10825 | 2.66% |
| 2024-11-07 | 14.95 | 15.22 | 0.13 | 0.86% | 14.90 | 15.36 | 44978 | 6826 | 1.82% |
| 2024-11-06 | 15.26 | 15.09 | -0.08 | -0.53% | 14.92 | 15.84 | 81394 | 12469 | 3.29% |
| 2024-11-05 | 14.78 | 15.17 | 0.49 | 3.34% | 14.56 | 15.30 | 70630 | 10607 | 2.86% |
| 2024-11-04 | 14.00 | 14.68 | 0.48 | 3.38% | 14.00 | 14.81 | 40873 | 5958 | 1.65% |
| 2024-11-01 | 14.97 | 14.20 | -1.00 | -6.58% | 14.18 | 15.05 | 64111 | 9347 | 2.59% |
| 2024-10-31 | 14.89 | 15.20 | 0.33 | 2.22% | 14.28 | 15.55 | 109300 | 16329 | 4.42% |
| 2024-10-30 | 15.07 | 14.87 | -0.73 | -4.68% | 14.66 | 15.76 | 99630 | 14965 | 4.03% |
| 2024-10-29 | 14.89 | 15.60 | 0.60 | 4.00% | 14.65 | 16.50 | 141038 | 22290 | 5.70% |
| 2024-10-28 | 14.88 | 15.00 | 0.15 | 1.01% | 14.41 | 15.18 | 108600 | 16051 | 4.39% |
| 2024-10-25 | 14.33 | 14.85 | 0.46 | 3.20% | 14.05 | 14.95 | 141435 | 20469 | 5.72% |
| 2024-10-24 | 12.92 | 14.39 | 1.31 | 10.02% | 12.90 | 14.39 | 153786 | 21543 | 6.22% |
| 2024-10-23 | 13.05 | 13.08 | -0.18 | -1.36% | 12.83 | 13.16 | 63252 | 8198 | 2.56% |
| 2024-10-22 | 12.85 | 13.26 | 0.45 | 3.51% | 12.71 | 13.28 | 71914 | 9396 | 2.91% |
| 2024-10-21 | 13.34 | 12.81 | -0.35 | -2.66% | 12.65 | 13.38 | 44812 | 5804 | 1.81% |
| 2024-10-18 | 12.45 | 13.16 | 0.57 | 4.53% | 12.42 | 13.30 | 42446 | 5510 | 1.72% |
| 2024-10-17 | 12.67 | 12.59 | -0.07 | -0.55% | 12.55 | 12.99 | 21662 | 2770 | 0.88% |
| 2024-10-16 | 12.47 | 12.66 | 0.05 | 0.40% | 12.41 | 12.79 | 23006 | 2905 | 0.93% |
| 2024-10-15 | 13.08 | 12.61 | -0.46 | -3.52% | 12.55 | 13.18 | 31019 | 3982 | 1.25% |
| 2024-10-14 | 12.30 | 13.07 | 0.94 | 7.75% | 12.13 | 13.18 | 51367 | 6545 | 2.08% |
| 2024-10-11 | 12.90 | 12.13 | -0.45 | -3.58% | 12.00 | 12.90 | 40998 | 5074 | 1.66% |
| 2024-10-10 | 12.26 | 12.58 | 0.49 | 4.05% | 12.18 | 13.10 | 46853 | 5897 | 1.89% |
| 2024-10-09 | 13.30 | 12.09 | -1.25 | -9.37% | 12.07 | 13.30 | 54676 | 6906 | 2.21% |
| 2024-10-08 | 13.94 | 13.34 | 0.67 | 5.29% | 12.51 | 13.94 | 84954 | 11319 | 3.44% |
| 2024-09-30 | 11.90 | 12.67 | 1.15 | 9.98% | 11.68 | 12.67 | 77194 | 9508 | 3.12% |
| 2024-09-27 | 11.19 | 11.52 | 0.41 | 3.69% | 11.14 | 11.83 | 37366 | 4287 | 1.51% |
| 2024-09-26 | 11.02 | 11.11 | 0.16 | 1.46% | 10.71 | 11.14 | 34403 | 3754 | 1.39% |
| 2024-09-25 | 11.27 | 10.95 | -0.23 | -2.06% | 10.93 | 11.55 | 26695 | 2993 | 1.08% |
| 2024-09-24 | 10.78 | 11.18 | 0.40 | 3.71% | 10.72 | 11.18 | 18308 | 2007 | 0.74% |
| 2024-09-23 | 10.69 | 10.78 | 0.09 | 0.84% | 10.45 | 10.92 | 10882 | 1173 | 0.44% |
| 2024-09-20 | 10.80 | 10.69 | -0.21 | -1.93% | 10.45 | 10.99 | 21528 | 2289 | 0.87% |
| 2024-09-19 | 10.81 | 10.90 | 0.11 | 1.02% | 10.75 | 10.97 | 9233 | 1004 | 0.37% |
| 2024-09-18 | 10.96 | 10.79 | -0.26 | -2.35% | 10.72 | 11.17 | 13032 | 1414 | 0.53% |
| 2024-09-13 | 11.11 | 11.05 | -0.07 | -0.63% | 10.89 | 11.15 | 9854 | 1083 | 0.40% |
| 2024-09-12 | 11.15 | 11.12 | -0.07 | -0.63% | 11.08 | 11.44 | 7887 | 883 | 0.32% |
| 2024-09-11 | 11.16 | 11.19 | 0.00 | 0.00% | 11.05 | 11.30 | 6717 | 753 | 0.27% |
| 2024-09-10 | 11.28 | 11.19 | -0.11 | -0.97% | 11.02 | 11.39 | 8906 | 994 | 0.36% |
| 2024-09-09 | 11.12 | 11.30 | 0.05 | 0.44% | 11.12 | 11.42 | 8449 | 952 | 0.34% |
| 2024-09-06 | 11.63 | 11.25 | -0.42 | -3.60% | 11.21 | 11.68 | 15971 | 1817 | 0.65% |
| 2024-09-05 | 11.66 | 11.67 | -0.01 | -0.09% | 11.60 | 11.83 | 12731 | 1489 | 0.51% |
| 2024-09-04 | 11.72 | 11.68 | -0.04 | -0.34% | 11.51 | 11.84 | 14092 | 1645 | 0.57% |
| 2024-09-03 | 11.93 | 11.72 | -0.21 | -1.76% | 11.56 | 11.98 | 21712 | 2547 | 0.88% |
| 2024-09-02 | 12.00 | 11.93 | -0.18 | -1.49% | 11.90 | 12.19 | 10671 | 1285 | 0.43% |
| 2024-08-30 | 11.97 | 12.11 | 0.16 | 1.34% | 11.97 | 12.26 | 15183 | 1843 | 0.61% |
| 2024-08-29 | 12.08 | 11.95 | -0.09 | -0.75% | 11.90 | 12.26 | 21486 | 2597 | 0.87% |
| 2024-08-28 | 11.68 | 12.04 | 0.33 | 2.82% | 11.68 | 12.20 | 20555 | 2476 | 0.83% |
| 2024-08-27 | 12.04 | 11.71 | -0.38 | -3.14% | 11.70 | 12.19 | 16704 | 1979 | 0.68% |
| 2024-08-26 | 11.75 | 12.09 | 0.42 | 3.60% | 11.68 | 12.09 | 17536 | 2095 | 0.71% |
| 2024-08-23 | 11.52 | 11.67 | 0.09 | 0.78% | 11.35 | 11.71 | 17587 | 2024 | 0.71% |
| 2024-08-22 | 11.60 | 11.58 | 0.00 | 0.00% | 11.55 | 12.02 | 31762 | 3762 | 1.28% |
| 2024-08-21 | 11.06 | 11.58 | 0.47 | 4.23% | 11.06 | 11.63 | 24853 | 2827 | 1.01% |
| 2024-08-20 | 11.28 | 11.11 | -0.09 | -0.80% | 11.01 | 11.28 | 14120 | 1566 | 0.57% |
| 2024-08-19 | 10.73 | 11.20 | 0.47 | 4.38% | 10.66 | 11.48 | 31008 | 3428 | 1.25% |
| 2024-08-16 | 10.65 | 10.73 | 0.02 | 0.19% | 10.62 | 11.05 | 17139 | 1855 | 0.69% |
| 2024-08-15 | 10.56 | 10.71 | 0.16 | 1.52% | 10.36 | 11.05 | 35284 | 3801 | 1.43% |
| 2024-08-14 | 10.82 | 10.55 | -0.33 | -3.03% | 10.50 | 10.82 | 23079 | 2454 | 0.93% |
| 2024-08-13 | 10.90 | 10.88 | -0.11 | -1.00% | 10.49 | 11.03 | 28863 | 3091 | 1.17% |