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 | 18.00 | 17.36 | -0.64 | -3.56% | 17.33 | 18.23 | 106858 | 19047 | 1.83% |
| 2024-11-21 | 18.27 | 18.00 | -0.19 | -1.04% | 17.78 | 18.28 | 93855 | 16945 | 1.61% |
| 2024-11-20 | 17.87 | 18.19 | 0.27 | 1.51% | 17.80 | 18.29 | 98978 | 17913 | 1.70% |
| 2024-11-19 | 17.75 | 17.92 | 0.29 | 1.64% | 17.42 | 18.00 | 105185 | 18647 | 1.80% |
| 2024-11-18 | 17.98 | 17.63 | -0.35 | -1.95% | 17.53 | 18.13 | 138114 | 24583 | 2.37% |
| 2024-11-15 | 18.26 | 17.98 | -0.40 | -2.18% | 17.90 | 18.74 | 144693 | 26599 | 2.48% |
| 2024-11-14 | 18.84 | 18.38 | -0.49 | -2.60% | 18.34 | 18.99 | 163016 | 30389 | 2.79% |
| 2024-11-13 | 18.88 | 18.87 | -0.60 | -3.08% | 18.48 | 19.06 | 274013 | 51310 | 4.70% |
| 2024-11-12 | 18.68 | 19.47 | 0.80 | 4.28% | 18.39 | 19.83 | 462974 | 88506 | 7.94% |
| 2024-11-11 | 17.95 | 18.67 | 0.77 | 4.30% | 17.81 | 18.72 | 226719 | 41713 | 3.89% |
| 2024-11-08 | 17.84 | 17.90 | 0.18 | 1.02% | 17.80 | 18.19 | 166968 | 30059 | 2.86% |
| 2024-11-07 | 17.57 | 17.72 | 0.06 | 0.34% | 17.39 | 17.75 | 145699 | 25627 | 2.50% |
| 2024-11-06 | 17.86 | 17.66 | -0.24 | -1.34% | 17.55 | 17.99 | 184617 | 32797 | 3.17% |
| 2024-11-05 | 17.51 | 17.90 | 0.40 | 2.29% | 17.40 | 18.09 | 230572 | 41251 | 3.95% |
| 2024-11-04 | 16.78 | 17.50 | 0.68 | 4.04% | 16.78 | 17.55 | 150420 | 26098 | 2.58% |
| 2024-11-01 | 17.48 | 16.82 | -0.69 | -3.94% | 16.79 | 17.62 | 168989 | 28906 | 2.90% |
| 2024-10-31 | 17.31 | 17.51 | 0.20 | 1.16% | 17.07 | 17.57 | 159605 | 27734 | 2.74% |
| 2024-10-30 | 16.90 | 17.31 | 0.32 | 1.88% | 16.86 | 17.43 | 152352 | 26205 | 2.61% |
| 2024-10-29 | 17.25 | 16.99 | -0.20 | -1.16% | 16.87 | 17.33 | 157584 | 26924 | 2.70% |
| 2024-10-28 | 16.96 | 17.19 | 0.35 | 2.08% | 16.66 | 17.20 | 148957 | 25250 | 2.55% |
| 2024-10-25 | 16.50 | 16.84 | 0.50 | 3.06% | 16.33 | 16.93 | 177514 | 29636 | 3.04% |
| 2024-10-24 | 16.21 | 16.34 | 0.14 | 0.86% | 16.03 | 16.45 | 123012 | 19994 | 2.11% |
| 2024-10-23 | 16.14 | 16.20 | 0.07 | 0.43% | 16.01 | 16.42 | 119160 | 19350 | 2.04% |
| 2024-10-22 | 16.19 | 16.13 | -0.11 | -0.68% | 15.93 | 16.26 | 125994 | 20267 | 2.16% |
| 2024-10-21 | 16.07 | 16.24 | 0.21 | 1.31% | 16.07 | 16.46 | 162591 | 26431 | 2.79% |
| 2024-10-18 | 15.49 | 16.03 | 0.48 | 3.09% | 15.43 | 16.36 | 156154 | 24907 | 2.68% |
| 2024-10-17 | 15.70 | 15.55 | 0.07 | 0.45% | 15.48 | 15.89 | 88639 | 13936 | 1.52% |
| 2024-10-16 | 15.42 | 15.48 | -0.09 | -0.58% | 15.30 | 15.79 | 74744 | 11611 | 1.28% |
| 2024-10-15 | 15.85 | 15.57 | -0.26 | -1.64% | 15.54 | 16.14 | 112974 | 17902 | 1.94% |
| 2024-10-14 | 15.71 | 15.83 | 0.19 | 1.21% | 15.30 | 15.90 | 140862 | 22021 | 2.42% |
| 2024-10-11 | 16.31 | 15.64 | -0.81 | -4.92% | 15.45 | 16.50 | 124425 | 19749 | 2.13% |
| 2024-10-10 | 16.80 | 16.45 | -0.12 | -0.72% | 16.29 | 17.02 | 149882 | 24983 | 2.57% |
| 2024-10-09 | 17.67 | 16.57 | -1.48 | -8.20% | 16.51 | 17.68 | 244258 | 41863 | 4.19% |
| 2024-10-08 | 18.31 | 18.05 | 1.40 | 8.41% | 17.00 | 18.32 | 309242 | 55161 | 5.30% |
| 2024-09-30 | 15.72 | 16.65 | 1.36 | 8.89% | 15.68 | 16.75 | 264419 | 42929 | 4.53% |
| 2024-09-27 | 14.85 | 15.29 | 0.63 | 4.30% | 14.69 | 15.44 | 159117 | 23975 | 2.73% |
| 2024-09-26 | 14.22 | 14.66 | 0.41 | 2.88% | 14.22 | 14.66 | 90246 | 13048 | 1.55% |
| 2024-09-25 | 14.37 | 14.25 | -0.05 | -0.35% | 14.25 | 14.62 | 97230 | 14038 | 1.67% |
| 2024-09-24 | 14.13 | 14.30 | 0.17 | 1.20% | 13.89 | 14.30 | 102377 | 14519 | 1.76% |
| 2024-09-23 | 13.93 | 14.13 | 0.16 | 1.15% | 13.90 | 14.28 | 67048 | 9491 | 1.15% |
| 2024-09-20 | 13.90 | 13.97 | 0.07 | 0.50% | 13.84 | 14.05 | 45371 | 6331 | 0.78% |
| 2024-09-19 | 13.66 | 13.90 | 0.31 | 2.28% | 13.54 | 14.04 | 49121 | 6803 | 0.84% |
| 2024-09-18 | 13.64 | 13.59 | -0.05 | -0.37% | 13.43 | 13.74 | 32150 | 4361 | 0.55% |
| 2024-09-13 | 13.77 | 13.64 | -0.13 | -0.94% | 13.60 | 13.89 | 28392 | 3909 | 0.49% |
| 2024-09-12 | 13.87 | 13.77 | -0.07 | -0.51% | 13.76 | 13.97 | 28077 | 3885 | 0.48% |
| 2024-09-11 | 13.75 | 13.84 | 0.04 | 0.29% | 13.73 | 13.96 | 35185 | 4866 | 0.60% |
| 2024-09-10 | 13.52 | 13.80 | 0.27 | 2.00% | 13.33 | 13.95 | 45359 | 6171 | 0.78% |
| 2024-09-09 | 13.48 | 13.53 | -0.01 | -0.07% | 13.47 | 13.67 | 36141 | 4898 | 0.62% |
| 2024-09-06 | 13.89 | 13.54 | -0.37 | -2.66% | 13.52 | 13.92 | 43623 | 5966 | 0.75% |
| 2024-09-05 | 13.68 | 13.91 | 0.16 | 1.16% | 13.68 | 13.99 | 46671 | 6486 | 0.80% |
| 2024-09-04 | 13.57 | 13.75 | 0.03 | 0.22% | 13.54 | 13.83 | 44715 | 6132 | 0.77% |
| 2024-09-03 | 13.61 | 13.72 | 0.10 | 0.73% | 13.51 | 13.75 | 58984 | 8051 | 1.01% |
| 2024-09-02 | 13.88 | 13.62 | -0.16 | -1.16% | 13.59 | 13.88 | 75873 | 10403 | 1.30% |
| 2024-08-30 | 13.53 | 13.78 | 0.14 | 1.03% | 13.53 | 13.96 | 96415 | 13325 | 1.65% |
| 2024-08-29 | 13.66 | 13.64 | -0.13 | -0.94% | 13.53 | 13.77 | 75957 | 10388 | 1.30% |
| 2024-08-28 | 13.47 | 13.77 | 0.24 | 1.77% | 13.45 | 13.89 | 75804 | 10389 | 1.30% |
| 2024-08-27 | 13.64 | 13.53 | -0.14 | -1.02% | 13.47 | 13.80 | 77633 | 10549 | 1.33% |
| 2024-08-26 | 13.56 | 13.67 | 0.15 | 1.11% | 13.35 | 13.80 | 141469 | 19268 | 2.43% |
| 2024-08-23 | 13.17 | 13.52 | 0.62 | 4.81% | 13.03 | 13.59 | 205672 | 27565 | 3.53% |
| 2024-08-22 | 13.05 | 12.90 | -0.16 | -1.23% | 12.80 | 13.22 | 52460 | 6818 | 0.90% |
| 2024-08-21 | 13.09 | 13.06 | -0.09 | -0.68% | 13.02 | 13.25 | 28843 | 3790 | 0.49% |
| 2024-08-20 | 13.33 | 13.15 | -0.13 | -0.98% | 13.11 | 13.33 | 34494 | 4547 | 0.59% |
| 2024-08-19 | 13.10 | 13.28 | 0.18 | 1.37% | 13.02 | 13.38 | 41752 | 5541 | 0.72% |
| 2024-08-16 | 12.96 | 13.10 | 0.17 | 1.31% | 12.95 | 13.20 | 48488 | 6344 | 0.83% |
| 2024-08-15 | 12.71 | 12.93 | 0.19 | 1.49% | 12.62 | 13.07 | 39483 | 5094 | 0.68% |