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 | 17.46 | 17.46 | 0.00 | 0.00% | 17.16 | 17.70 | 87770 | 15257 | 3.46% |
| 2024-11-20 | 17.25 | 17.46 | 0.23 | 1.33% | 16.89 | 17.54 | 119426 | 20531 | 4.71% |
| 2024-11-19 | 17.00 | 17.23 | 0.22 | 1.29% | 16.73 | 17.37 | 69302 | 11795 | 2.73% |
| 2024-11-18 | 17.41 | 17.01 | -0.31 | -1.79% | 16.88 | 17.58 | 91917 | 15749 | 3.63% |
| 2024-11-15 | 17.58 | 17.32 | -0.27 | -1.53% | 17.30 | 18.07 | 98075 | 17320 | 3.87% |
| 2024-11-14 | 18.33 | 17.59 | -0.87 | -4.71% | 17.50 | 18.52 | 124596 | 22409 | 4.91% |
| 2024-11-13 | 18.76 | 18.46 | -0.26 | -1.39% | 17.96 | 19.17 | 177965 | 32761 | 7.02% |
| 2024-11-12 | 18.50 | 18.72 | 0.32 | 1.74% | 18.49 | 19.27 | 249840 | 47252 | 9.85% |
| 2024-11-11 | 18.00 | 18.40 | 0.03 | 0.16% | 17.90 | 18.53 | 165463 | 30211 | 6.53% |
| 2024-11-08 | 19.00 | 18.37 | -0.33 | -1.76% | 18.32 | 19.20 | 324147 | 60444 | 12.78% |
| 2024-11-07 | 16.73 | 18.70 | 1.70 | 10.00% | 16.72 | 18.70 | 306764 | 56105 | 12.10% |
| 2024-11-06 | 17.26 | 17.00 | -0.02 | -0.12% | 16.92 | 17.47 | 129717 | 22220 | 5.12% |
| 2024-11-05 | 17.14 | 17.02 | 0.03 | 0.18% | 16.91 | 17.18 | 147304 | 25082 | 5.81% |
| 2024-11-04 | 16.65 | 16.99 | 0.16 | 0.95% | 16.52 | 17.14 | 117532 | 19868 | 4.64% |
| 2024-11-01 | 17.40 | 16.83 | -0.87 | -4.92% | 16.80 | 17.61 | 191663 | 32769 | 7.56% |
| 2024-10-31 | 17.60 | 17.70 | 0.23 | 1.32% | 16.72 | 18.18 | 363135 | 63714 | 14.32% |
| 2024-10-30 | 15.70 | 17.47 | 1.59 | 10.01% | 15.35 | 17.47 | 164133 | 27199 | 6.47% |
| 2024-10-29 | 16.30 | 15.88 | -0.12 | -0.75% | 15.73 | 16.69 | 139463 | 22499 | 5.50% |
| 2024-10-28 | 15.83 | 16.00 | 0.16 | 1.01% | 15.79 | 16.14 | 77472 | 12369 | 3.06% |
| 2024-10-25 | 15.53 | 15.84 | 0.31 | 2.00% | 15.42 | 15.89 | 70634 | 11098 | 2.79% |
| 2024-10-24 | 15.31 | 15.53 | 0.07 | 0.45% | 15.27 | 15.57 | 57045 | 8810 | 2.25% |
| 2024-10-23 | 15.53 | 15.46 | 0.03 | 0.19% | 15.40 | 15.65 | 75310 | 11689 | 2.97% |
| 2024-10-22 | 15.10 | 15.43 | 0.33 | 2.19% | 14.99 | 15.53 | 102463 | 15771 | 4.04% |
| 2024-10-21 | 15.09 | 15.10 | 0.01 | 0.07% | 14.82 | 15.24 | 77190 | 11623 | 3.04% |
| 2024-10-18 | 14.60 | 15.09 | 0.48 | 3.29% | 14.49 | 15.43 | 91042 | 13582 | 3.59% |
| 2024-10-17 | 14.94 | 14.61 | -0.24 | -1.62% | 14.61 | 15.11 | 40419 | 6003 | 1.59% |
| 2024-10-16 | 14.65 | 14.85 | 0.05 | 0.34% | 14.53 | 15.08 | 46556 | 6902 | 1.84% |
| 2024-10-15 | 15.28 | 14.80 | -0.48 | -3.14% | 14.80 | 15.35 | 78525 | 11822 | 3.10% |
| 2024-10-14 | 14.89 | 15.28 | 0.31 | 2.07% | 14.80 | 15.35 | 72056 | 10888 | 2.84% |
| 2024-10-11 | 15.39 | 14.97 | -0.52 | -3.36% | 14.79 | 15.65 | 71274 | 10800 | 2.81% |
| 2024-10-10 | 15.66 | 15.49 | -0.18 | -1.15% | 15.43 | 16.28 | 88121 | 13915 | 3.48% |
| 2024-10-09 | 17.00 | 15.67 | -1.72 | -9.89% | 15.65 | 17.00 | 138632 | 22552 | 5.47% |
| 2024-10-08 | 18.44 | 17.39 | 0.63 | 3.76% | 16.73 | 18.44 | 200052 | 35173 | 7.89% |
| 2024-09-30 | 16.12 | 16.76 | 1.52 | 9.97% | 15.77 | 16.76 | 171273 | 28138 | 6.76% |
| 2024-09-27 | 14.69 | 15.24 | 0.86 | 5.98% | 14.51 | 15.39 | 118660 | 17735 | 4.68% |
| 2024-09-26 | 13.45 | 14.38 | 0.92 | 6.84% | 13.40 | 14.42 | 82180 | 11474 | 3.24% |
| 2024-09-25 | 13.50 | 13.46 | 0.18 | 1.36% | 13.41 | 13.78 | 58555 | 7940 | 2.31% |
| 2024-09-24 | 12.77 | 13.28 | 0.58 | 4.57% | 12.74 | 13.30 | 62182 | 8139 | 2.45% |
| 2024-09-23 | 12.81 | 12.70 | -0.14 | -1.09% | 12.61 | 12.92 | 29352 | 3733 | 1.16% |
| 2024-09-20 | 12.89 | 12.84 | -0.10 | -0.77% | 12.75 | 12.94 | 29405 | 3771 | 1.16% |
| 2024-09-19 | 12.42 | 12.94 | 0.61 | 4.95% | 12.40 | 13.10 | 48423 | 6220 | 1.91% |
| 2024-09-18 | 12.56 | 12.33 | -0.23 | -1.83% | 12.20 | 12.58 | 21224 | 2614 | 0.84% |
| 2024-09-13 | 12.74 | 12.56 | -0.17 | -1.34% | 12.56 | 12.79 | 18605 | 2353 | 0.73% |
| 2024-09-12 | 12.82 | 12.73 | -0.17 | -1.32% | 12.71 | 13.03 | 19150 | 2465 | 0.76% |
| 2024-09-11 | 12.89 | 12.90 | 0.01 | 0.08% | 12.77 | 12.99 | 19678 | 2535 | 0.78% |
| 2024-09-10 | 13.00 | 12.89 | -0.08 | -0.62% | 12.67 | 13.15 | 27973 | 3594 | 1.10% |
| 2024-09-09 | 12.85 | 12.97 | 0.12 | 0.93% | 12.71 | 13.15 | 26711 | 3466 | 1.05% |
| 2024-09-06 | 13.05 | 12.85 | -0.20 | -1.53% | 12.84 | 13.14 | 23224 | 3000 | 0.92% |
| 2024-09-05 | 12.81 | 13.05 | 0.21 | 1.64% | 12.81 | 13.08 | 23738 | 3088 | 0.94% |
| 2024-09-04 | 12.76 | 12.84 | -0.03 | -0.23% | 12.76 | 13.00 | 19283 | 2484 | 0.76% |
| 2024-09-03 | 12.77 | 12.87 | 0.10 | 0.78% | 12.68 | 12.98 | 21132 | 2713 | 0.83% |
| 2024-09-02 | 13.15 | 12.77 | -0.41 | -3.11% | 12.75 | 13.15 | 35842 | 4638 | 1.41% |
| 2024-08-30 | 12.88 | 13.18 | 0.31 | 2.41% | 12.68 | 13.39 | 45279 | 5932 | 1.79% |
| 2024-08-29 | 12.72 | 12.87 | 0.15 | 1.18% | 12.61 | 12.93 | 29980 | 3844 | 1.18% |
| 2024-08-28 | 12.65 | 12.72 | 0.12 | 0.95% | 12.45 | 12.80 | 21614 | 2737 | 0.85% |
| 2024-08-27 | 12.52 | 12.60 | -0.04 | -0.32% | 12.42 | 12.69 | 19731 | 2480 | 0.78% |
| 2024-08-26 | 12.75 | 12.64 | -0.10 | -0.78% | 12.58 | 12.89 | 24150 | 3067 | 0.95% |
| 2024-08-23 | 12.51 | 12.74 | 0.23 | 1.84% | 12.45 | 12.75 | 31217 | 3945 | 1.23% |
| 2024-08-22 | 12.67 | 12.51 | -0.09 | -0.71% | 12.40 | 12.78 | 30291 | 3794 | 1.19% |
| 2024-08-21 | 13.00 | 12.60 | -0.46 | -3.52% | 12.58 | 13.08 | 35137 | 4488 | 1.39% |
| 2024-08-20 | 13.46 | 13.06 | -0.45 | -3.33% | 12.98 | 13.56 | 46391 | 6099 | 1.83% |
| 2024-08-19 | 13.50 | 13.51 | -0.06 | -0.44% | 13.46 | 13.66 | 21613 | 2923 | 0.85% |
| 2024-08-16 | 13.57 | 13.57 | -0.08 | -0.59% | 13.56 | 13.84 | 28041 | 3827 | 1.11% |
| 2024-08-15 | 13.66 | 13.65 | -0.02 | -0.15% | 13.50 | 13.86 | 24922 | 3411 | 0.98% |
| 2024-08-14 | 13.88 | 13.67 | -0.21 | -1.51% | 13.65 | 13.91 | 21810 | 2992 | 0.86% |
| 2024-08-13 | 13.90 | 13.88 | -0.02 | -0.14% | 13.67 | 13.95 | 20271 | 2798 | 0.80% |