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 | 18.15 | 17.75 | -0.18 | -1.00% | 17.58 | 18.30 | 422459 | 75511 | 11.41% |
| 2024-11-20 | 16.17 | 17.93 | 1.63 | 10.00% | 16.12 | 17.93 | 353527 | 62264 | 9.55% |
| 2024-11-19 | 15.98 | 16.30 | 0.35 | 2.19% | 15.80 | 16.30 | 74117 | 11913 | 2.00% |
| 2024-11-18 | 16.69 | 15.95 | -0.74 | -4.43% | 15.81 | 16.87 | 110251 | 17760 | 2.98% |
| 2024-11-15 | 17.09 | 16.69 | -0.41 | -2.40% | 16.68 | 17.50 | 110610 | 18949 | 2.99% |
| 2024-11-14 | 18.00 | 17.10 | -0.89 | -4.95% | 17.07 | 18.05 | 160191 | 27965 | 4.33% |
| 2024-11-13 | 17.34 | 17.99 | 0.56 | 3.21% | 17.28 | 18.00 | 211371 | 37684 | 5.71% |
| 2024-11-12 | 17.76 | 17.43 | -0.26 | -1.47% | 17.20 | 18.00 | 132902 | 23384 | 3.59% |
| 2024-11-11 | 17.08 | 17.69 | 0.65 | 3.81% | 16.90 | 17.70 | 141854 | 24773 | 3.83% |
| 2024-11-08 | 17.10 | 17.04 | 0.16 | 0.95% | 16.99 | 17.35 | 118470 | 20342 | 3.20% |
| 2024-11-07 | 16.48 | 16.88 | 0.39 | 2.37% | 16.25 | 16.88 | 78988 | 13133 | 2.13% |
| 2024-11-06 | 16.55 | 16.49 | -0.03 | -0.18% | 16.39 | 16.89 | 95008 | 15806 | 2.57% |
| 2024-11-05 | 15.98 | 16.52 | 0.59 | 3.70% | 15.86 | 16.63 | 97500 | 15949 | 2.63% |
| 2024-11-04 | 15.89 | 15.93 | 0.05 | 0.31% | 15.81 | 16.03 | 71440 | 11356 | 1.93% |
| 2024-11-01 | 16.73 | 15.88 | -0.86 | -5.14% | 15.84 | 16.74 | 101093 | 16359 | 2.73% |
| 2024-10-31 | 16.76 | 16.74 | 0.02 | 0.12% | 16.39 | 16.85 | 92356 | 15382 | 2.49% |
| 2024-10-30 | 16.58 | 16.72 | -0.04 | -0.24% | 16.45 | 16.91 | 92317 | 15351 | 2.49% |
| 2024-10-29 | 17.27 | 16.76 | -0.56 | -3.23% | 16.73 | 17.35 | 106836 | 18157 | 2.89% |
| 2024-10-28 | 17.20 | 17.32 | -0.02 | -0.12% | 17.07 | 17.40 | 103323 | 17798 | 2.79% |
| 2024-10-25 | 17.06 | 17.34 | 0.37 | 2.18% | 16.93 | 17.97 | 173597 | 30267 | 4.69% |
| 2024-10-24 | 16.78 | 16.97 | 0.09 | 0.53% | 16.65 | 17.15 | 74542 | 12594 | 2.01% |
| 2024-10-23 | 16.94 | 16.88 | -0.06 | -0.35% | 16.73 | 17.40 | 102736 | 17577 | 2.78% |
| 2024-10-22 | 17.11 | 16.94 | -0.38 | -2.19% | 16.85 | 17.32 | 97454 | 16586 | 2.63% |
| 2024-10-21 | 17.05 | 17.32 | 0.36 | 2.12% | 17.05 | 17.60 | 111670 | 19356 | 3.02% |
| 2024-10-18 | 16.72 | 16.96 | 0.22 | 1.31% | 16.47 | 17.26 | 112769 | 19045 | 3.05% |
| 2024-10-17 | 16.82 | 16.74 | 0.05 | 0.30% | 16.63 | 17.14 | 80746 | 13619 | 2.18% |
| 2024-10-16 | 16.10 | 16.69 | 0.16 | 0.97% | 16.08 | 16.96 | 75068 | 12473 | 2.03% |
| 2024-10-15 | 16.91 | 16.53 | -0.38 | -2.25% | 16.49 | 17.15 | 91655 | 15390 | 2.48% |
| 2024-10-14 | 16.28 | 16.91 | 0.63 | 3.87% | 16.25 | 17.03 | 119752 | 20001 | 3.23% |
| 2024-10-11 | 17.40 | 16.28 | -1.39 | -7.87% | 16.01 | 17.40 | 151548 | 25072 | 4.09% |
| 2024-10-10 | 17.69 | 17.67 | 0.65 | 3.82% | 17.22 | 18.46 | 245643 | 43855 | 6.64% |
| 2024-10-09 | 18.00 | 17.02 | -1.36 | -7.40% | 16.99 | 18.10 | 184422 | 32350 | 4.98% |
| 2024-10-08 | 19.14 | 18.38 | 0.96 | 5.51% | 16.90 | 19.14 | 298397 | 54310 | 8.06% |
| 2024-09-30 | 16.40 | 17.42 | 1.36 | 8.47% | 16.18 | 17.50 | 238907 | 40530 | 6.45% |
| 2024-09-27 | 15.18 | 16.06 | 1.05 | 7.00% | 15.03 | 16.51 | 190488 | 30029 | 5.15% |
| 2024-09-26 | 14.15 | 15.01 | 0.74 | 5.19% | 14.15 | 15.09 | 173043 | 25682 | 4.67% |
| 2024-09-25 | 14.36 | 14.27 | -0.01 | -0.07% | 14.22 | 14.56 | 91605 | 13203 | 2.47% |
| 2024-09-24 | 14.26 | 14.28 | 0.05 | 0.35% | 13.90 | 14.34 | 95283 | 13497 | 2.57% |
| 2024-09-23 | 14.30 | 14.23 | -0.13 | -0.91% | 14.08 | 14.42 | 100742 | 14364 | 2.72% |
| 2024-09-20 | 13.86 | 14.36 | 0.58 | 4.21% | 13.86 | 14.81 | 183547 | 26384 | 4.96% |
| 2024-09-19 | 12.81 | 13.78 | 0.83 | 6.41% | 12.78 | 14.15 | 118874 | 16086 | 3.21% |
| 2024-09-18 | 12.78 | 12.95 | 0.16 | 1.25% | 12.61 | 12.99 | 30280 | 3880 | 0.82% |
| 2024-09-13 | 12.91 | 12.79 | -0.15 | -1.16% | 12.76 | 13.07 | 32374 | 4170 | 0.87% |
| 2024-09-12 | 12.77 | 12.94 | 0.19 | 1.49% | 12.77 | 13.20 | 35872 | 4654 | 0.97% |
| 2024-09-11 | 12.85 | 12.75 | -0.17 | -1.32% | 12.68 | 12.89 | 20809 | 2658 | 0.56% |
| 2024-09-10 | 12.70 | 12.92 | 0.24 | 1.89% | 12.51 | 12.97 | 26244 | 3345 | 0.71% |
| 2024-09-09 | 12.66 | 12.68 | 0.01 | 0.08% | 12.44 | 12.76 | 23097 | 2914 | 0.62% |
| 2024-09-06 | 12.85 | 12.67 | -0.20 | -1.55% | 12.66 | 12.96 | 19862 | 2541 | 0.54% |
| 2024-09-05 | 12.70 | 12.87 | 0.13 | 1.02% | 12.70 | 12.99 | 23161 | 2981 | 0.63% |
| 2024-09-04 | 12.79 | 12.74 | -0.15 | -1.16% | 12.70 | 12.91 | 20972 | 2684 | 0.57% |
| 2024-09-03 | 12.69 | 12.89 | 0.21 | 1.66% | 12.69 | 12.94 | 21410 | 2748 | 0.58% |
| 2024-09-02 | 13.10 | 12.68 | -0.44 | -3.35% | 12.65 | 13.15 | 30986 | 3986 | 0.84% |
| 2024-08-30 | 12.74 | 13.12 | 0.44 | 3.47% | 12.70 | 13.30 | 45914 | 6004 | 1.24% |
| 2024-08-29 | 12.38 | 12.68 | 0.29 | 2.34% | 12.31 | 12.76 | 29627 | 3729 | 0.80% |
| 2024-08-28 | 12.25 | 12.39 | 0.15 | 1.23% | 12.24 | 12.63 | 37967 | 4718 | 1.03% |
| 2024-08-27 | 12.90 | 12.24 | -0.64 | -4.97% | 12.21 | 12.90 | 52434 | 6479 | 1.42% |
| 2024-08-26 | 12.93 | 12.88 | -0.02 | -0.16% | 12.83 | 13.11 | 34697 | 4504 | 0.94% |
| 2024-08-23 | 13.01 | 12.90 | -0.01 | -0.08% | 12.82 | 13.05 | 22873 | 2959 | 0.62% |
| 2024-08-22 | 13.28 | 12.91 | -0.33 | -2.49% | 12.91 | 13.40 | 27802 | 3647 | 0.75% |
| 2024-08-21 | 13.31 | 13.24 | -0.07 | -0.53% | 13.23 | 13.44 | 15614 | 2078 | 0.42% |
| 2024-08-20 | 13.83 | 13.31 | -0.50 | -3.62% | 13.30 | 13.90 | 32230 | 4334 | 0.87% |
| 2024-08-19 | 13.75 | 13.81 | 0.06 | 0.44% | 13.74 | 13.93 | 17787 | 2461 | 0.48% |
| 2024-08-16 | 13.86 | 13.75 | -0.06 | -0.43% | 13.74 | 13.89 | 15285 | 2111 | 0.41% |
| 2024-08-15 | 13.63 | 13.81 | 0.14 | 1.02% | 13.51 | 13.89 | 21167 | 2911 | 0.57% |
| 2024-08-14 | 13.63 | 13.67 | -0.03 | -0.22% | 13.61 | 13.80 | 12985 | 1779 | 0.35% |
| 2024-08-13 | 13.62 | 13.70 | 0.06 | 0.44% | 13.50 | 13.76 | 15819 | 2158 | 0.43% |