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 | 17.48 | 17.06 | 0.08 | 0.47% | 16.91 | 17.66 | 601674 | 103348 | 1.82% |
| 2024-11-20 | 17.06 | 16.98 | -0.07 | -0.41% | 16.71 | 17.13 | 475884 | 80457 | 1.44% |
| 2024-11-19 | 16.55 | 17.05 | 0.51 | 3.08% | 16.43 | 17.17 | 606151 | 102008 | 1.83% |
| 2024-11-18 | 16.31 | 16.54 | 0.14 | 0.85% | 16.06 | 17.10 | 666549 | 110615 | 2.02% |
| 2024-11-15 | 17.51 | 16.40 | -1.21 | -6.87% | 16.39 | 17.66 | 838282 | 142647 | 2.54% |
| 2024-11-14 | 18.06 | 17.61 | -0.33 | -1.84% | 17.54 | 18.15 | 477839 | 84842 | 1.45% |
| 2024-11-13 | 17.65 | 17.94 | 0.10 | 0.56% | 17.49 | 18.03 | 561168 | 99641 | 1.70% |
| 2024-11-12 | 18.66 | 17.84 | -0.72 | -3.88% | 17.69 | 19.09 | 1017168 | 187058 | 3.08% |
| 2024-11-11 | 17.88 | 18.56 | 0.41 | 2.26% | 17.80 | 18.86 | 841685 | 155513 | 2.55% |
| 2024-11-08 | 17.96 | 18.15 | 0.19 | 1.06% | 17.95 | 18.79 | 1185060 | 217594 | 3.58% |
| 2024-11-07 | 16.97 | 17.96 | -0.03 | -0.17% | 16.65 | 18.09 | 1260574 | 218031 | 3.81% |
| 2024-11-06 | 18.23 | 17.99 | -0.44 | -2.39% | 17.69 | 18.98 | 1265134 | 231377 | 3.83% |
| 2024-11-05 | 18.00 | 18.43 | 0.22 | 1.21% | 17.60 | 18.48 | 1195632 | 217491 | 3.62% |
| 2024-11-04 | 17.88 | 18.21 | 0.06 | 0.33% | 17.72 | 18.50 | 1107037 | 200063 | 3.35% |
| 2024-11-01 | 19.00 | 18.15 | -1.17 | -6.06% | 18.09 | 19.70 | 1671549 | 311942 | 5.06% |
| 2024-10-31 | 18.70 | 19.32 | 1.76 | 10.02% | 18.33 | 19.32 | 2337169 | 445302 | 7.07% |
| 2024-10-30 | 16.70 | 17.56 | 0.27 | 1.56% | 16.59 | 17.80 | 1155666 | 201664 | 3.50% |
| 2024-10-29 | 18.34 | 17.29 | -0.91 | -5.00% | 17.28 | 19.13 | 1887025 | 340938 | 5.71% |
| 2024-10-28 | 17.90 | 18.20 | 0.30 | 1.68% | 17.25 | 18.57 | 2245745 | 399144 | 6.79% |
| 2024-10-25 | 16.26 | 17.90 | 1.63 | 10.02% | 16.26 | 17.90 | 1940576 | 339156 | 5.87% |
| 2024-10-24 | 17.07 | 16.27 | -1.40 | -7.92% | 16.13 | 17.10 | 2105506 | 347241 | 6.37% |
| 2024-10-23 | 16.76 | 17.67 | 1.08 | 6.51% | 16.29 | 18.25 | 3326564 | 578644 | 10.06% |
| 2024-10-22 | 15.24 | 16.59 | 1.51 | 10.01% | 14.60 | 16.59 | 2172803 | 339971 | 6.57% |
| 2024-10-21 | 14.22 | 15.08 | 1.37 | 9.99% | 14.22 | 15.08 | 798407 | 119032 | 2.42% |
| 2024-10-18 | 13.28 | 13.71 | 0.33 | 2.47% | 13.02 | 14.07 | 895727 | 120741 | 2.71% |
| 2024-10-17 | 13.23 | 13.38 | 0.25 | 1.90% | 13.00 | 13.73 | 683369 | 91196 | 2.07% |
| 2024-10-16 | 13.63 | 13.13 | -0.77 | -5.54% | 13.05 | 13.88 | 866973 | 116358 | 2.62% |
| 2024-10-15 | 13.40 | 13.90 | 0.22 | 1.61% | 13.28 | 14.29 | 1141767 | 159430 | 3.45% |
| 2024-10-14 | 12.93 | 13.68 | 0.77 | 5.96% | 12.89 | 13.83 | 1254104 | 169726 | 3.79% |
| 2024-10-11 | 12.66 | 12.91 | 0.13 | 1.02% | 12.21 | 13.23 | 980577 | 124925 | 2.97% |
| 2024-10-10 | 13.00 | 12.78 | -0.50 | -3.77% | 12.51 | 13.48 | 996565 | 128776 | 3.01% |
| 2024-10-09 | 14.25 | 13.28 | -1.47 | -9.97% | 13.28 | 14.25 | 1169934 | 158813 | 3.54% |
| 2024-10-08 | 14.91 | 14.75 | 1.20 | 8.86% | 13.59 | 14.91 | 1737185 | 253354 | 5.25% |
| 2024-09-30 | 13.00 | 13.55 | 1.23 | 9.98% | 12.43 | 13.55 | 1726919 | 227141 | 5.22% |
| 2024-09-27 | 11.38 | 12.32 | 1.12 | 10.00% | 11.29 | 12.32 | 1436282 | 171597 | 4.34% |
| 2024-09-26 | 10.51 | 11.20 | 0.72 | 6.87% | 10.44 | 11.20 | 925686 | 100802 | 2.80% |
| 2024-09-25 | 10.65 | 10.48 | -0.09 | -0.85% | 10.47 | 10.88 | 729072 | 77945 | 2.20% |
| 2024-09-24 | 9.96 | 10.57 | 0.65 | 6.55% | 9.88 | 10.57 | 839692 | 86430 | 2.54% |
| 2024-09-23 | 9.88 | 9.92 | 0.02 | 0.20% | 9.76 | 9.99 | 337687 | 33352 | 1.02% |
| 2024-09-20 | 10.21 | 9.90 | -0.37 | -3.60% | 9.85 | 10.24 | 506284 | 50417 | 1.53% |
| 2024-09-19 | 10.00 | 10.27 | 0.34 | 3.42% | 9.90 | 10.47 | 521498 | 53427 | 1.58% |
| 2024-09-18 | 10.11 | 9.93 | -0.23 | -2.26% | 9.82 | 10.13 | 357160 | 35511 | 1.08% |
| 2024-09-13 | 10.33 | 10.16 | -0.25 | -2.40% | 10.13 | 10.40 | 420660 | 42971 | 1.27% |
| 2024-09-12 | 10.10 | 10.41 | 0.32 | 3.17% | 10.08 | 10.85 | 750717 | 79279 | 2.27% |
| 2024-09-11 | 10.01 | 10.09 | 0.03 | 0.30% | 9.98 | 10.33 | 380505 | 38609 | 1.15% |
| 2024-09-10 | 10.06 | 10.06 | 0.00 | 0.00% | 9.87 | 10.15 | 305583 | 30581 | 0.92% |
| 2024-09-09 | 10.10 | 10.06 | -0.06 | -0.59% | 10.00 | 10.23 | 262898 | 26515 | 0.79% |
| 2024-09-06 | 10.35 | 10.12 | -0.34 | -3.25% | 10.10 | 10.48 | 346620 | 35376 | 1.05% |
| 2024-09-05 | 10.30 | 10.46 | 0.13 | 1.26% | 10.26 | 10.68 | 481450 | 50612 | 1.46% |
| 2024-09-04 | 10.10 | 10.33 | 0.24 | 2.38% | 10.04 | 10.56 | 679269 | 69918 | 2.05% |
| 2024-09-03 | 9.74 | 10.09 | 0.39 | 4.02% | 9.62 | 10.32 | 628892 | 63043 | 1.90% |
| 2024-09-02 | 9.83 | 9.70 | -0.19 | -1.92% | 9.70 | 10.09 | 469392 | 46287 | 1.42% |
| 2024-08-30 | 9.62 | 9.89 | 0.20 | 2.06% | 9.55 | 10.08 | 619501 | 60939 | 1.87% |
| 2024-08-29 | 9.09 | 9.69 | 0.49 | 5.33% | 9.08 | 9.70 | 717663 | 68283 | 2.17% |
| 2024-08-28 | 9.20 | 9.20 | -0.14 | -1.50% | 9.06 | 9.28 | 270279 | 24769 | 0.82% |
| 2024-08-27 | 9.19 | 9.34 | 0.07 | 0.76% | 8.96 | 9.38 | 572661 | 52599 | 1.73% |
| 2024-08-26 | 9.20 | 9.27 | 0.07 | 0.76% | 9.19 | 9.60 | 491960 | 46240 | 1.49% |
| 2024-08-23 | 9.42 | 9.20 | -0.27 | -2.85% | 9.19 | 9.54 | 378972 | 35419 | 1.15% |
| 2024-08-22 | 9.85 | 9.47 | -0.37 | -3.76% | 9.41 | 9.87 | 502581 | 48096 | 1.52% |
| 2024-08-21 | 10.04 | 9.84 | -0.24 | -2.38% | 9.80 | 10.13 | 333613 | 33264 | 1.01% |
| 2024-08-20 | 10.24 | 10.08 | -0.17 | -1.66% | 10.00 | 10.29 | 303290 | 30725 | 0.92% |
| 2024-08-19 | 10.41 | 10.25 | -0.20 | -1.91% | 10.23 | 10.43 | 325557 | 33530 | 0.98% |
| 2024-08-16 | 10.65 | 10.45 | -0.29 | -2.70% | 10.44 | 10.69 | 351141 | 36997 | 1.06% |
| 2024-08-15 | 10.35 | 10.74 | 0.30 | 2.87% | 10.18 | 10.97 | 711796 | 75162 | 2.15% |
| 2024-08-14 | 10.58 | 10.44 | -0.11 | -1.04% | 10.42 | 11.04 | 498448 | 52908 | 1.51% |
| 2024-08-13 | 10.62 | 10.55 | -0.16 | -1.49% | 10.35 | 10.77 | 606615 | 63641 | 1.83% |