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 | 17.99 | 17.84 | -0.34 | -1.87% | 17.58 | 18.28 | 419601 | 74908 | 5.33% |
| 2024-11-20 | 17.45 | 18.18 | 0.73 | 4.18% | 17.35 | 18.47 | 762608 | 138596 | 9.69% |
| 2024-11-19 | 16.28 | 17.45 | 1.17 | 7.19% | 16.28 | 17.50 | 456152 | 77506 | 5.80% |
| 2024-11-18 | 17.09 | 16.28 | -0.94 | -5.46% | 16.16 | 17.34 | 344627 | 57415 | 4.38% |
| 2024-11-15 | 17.10 | 17.22 | 0.16 | 0.94% | 16.92 | 17.60 | 406179 | 69978 | 5.16% |
| 2024-11-14 | 17.75 | 17.06 | -0.69 | -3.89% | 17.02 | 17.91 | 263418 | 45883 | 3.35% |
| 2024-11-13 | 17.80 | 17.75 | -0.14 | -0.78% | 17.02 | 17.86 | 376186 | 65700 | 4.78% |
| 2024-11-12 | 18.30 | 17.89 | -0.25 | -1.38% | 17.70 | 18.59 | 481276 | 87026 | 6.12% |
| 2024-11-11 | 17.55 | 18.14 | 0.66 | 3.78% | 17.52 | 18.52 | 599023 | 108422 | 7.61% |
| 2024-11-08 | 17.33 | 17.48 | 0.48 | 2.82% | 17.20 | 18.29 | 657612 | 116797 | 8.36% |
| 2024-11-07 | 17.00 | 17.00 | -0.35 | -2.02% | 16.70 | 17.34 | 538803 | 91367 | 6.85% |
| 2024-11-06 | 17.32 | 17.35 | 0.11 | 0.64% | 16.95 | 18.00 | 999254 | 174849 | 12.70% |
| 2024-11-05 | 17.03 | 17.24 | 1.11 | 6.88% | 16.50 | 17.50 | 1117602 | 189250 | 14.20% |
| 2024-11-04 | 14.86 | 16.13 | 1.47 | 10.03% | 14.85 | 16.13 | 296903 | 47217 | 3.77% |
| 2024-11-01 | 15.26 | 14.66 | -0.50 | -3.30% | 14.57 | 15.26 | 214585 | 31838 | 2.73% |
| 2024-10-31 | 14.86 | 15.16 | 0.22 | 1.47% | 14.65 | 15.17 | 244717 | 36681 | 3.11% |
| 2024-10-30 | 14.73 | 14.94 | 0.06 | 0.40% | 14.71 | 15.20 | 173151 | 25926 | 2.20% |
| 2024-10-29 | 15.25 | 14.88 | -0.23 | -1.52% | 14.85 | 15.41 | 220857 | 33326 | 2.81% |
| 2024-10-28 | 15.11 | 15.11 | -0.07 | -0.46% | 14.96 | 15.17 | 155122 | 23371 | 1.97% |
| 2024-10-25 | 15.05 | 15.18 | 0.20 | 1.34% | 14.92 | 15.33 | 166721 | 25231 | 2.12% |
| 2024-10-24 | 14.92 | 14.98 | -0.07 | -0.47% | 14.90 | 15.20 | 161734 | 24286 | 2.06% |
| 2024-10-23 | 15.24 | 15.05 | -0.19 | -1.25% | 15.00 | 15.32 | 202828 | 30741 | 2.58% |
| 2024-10-22 | 14.90 | 15.24 | 0.43 | 2.90% | 14.65 | 15.36 | 290544 | 43801 | 3.69% |
| 2024-10-21 | 14.80 | 14.81 | 0.21 | 1.44% | 14.72 | 15.13 | 253430 | 37778 | 3.22% |
| 2024-10-18 | 13.85 | 14.60 | 0.69 | 4.96% | 13.85 | 14.94 | 258612 | 37350 | 3.29% |
| 2024-10-17 | 13.99 | 13.91 | -0.06 | -0.43% | 13.90 | 14.30 | 136076 | 19207 | 1.73% |
| 2024-10-16 | 13.78 | 13.97 | -0.05 | -0.36% | 13.72 | 14.22 | 132709 | 18560 | 1.69% |
| 2024-10-15 | 14.32 | 14.02 | -0.37 | -2.57% | 14.01 | 14.60 | 183935 | 26251 | 2.34% |
| 2024-10-14 | 13.95 | 14.39 | 0.52 | 3.75% | 13.59 | 14.41 | 211635 | 29711 | 2.69% |
| 2024-10-11 | 14.93 | 13.87 | -0.89 | -6.03% | 13.69 | 14.93 | 238867 | 33837 | 3.04% |
| 2024-10-10 | 15.26 | 14.76 | -0.42 | -2.77% | 14.75 | 15.58 | 266481 | 40292 | 3.39% |
| 2024-10-09 | 16.31 | 15.18 | -1.69 | -10.02% | 15.18 | 16.31 | 423397 | 66545 | 5.38% |
| 2024-10-08 | 17.04 | 16.87 | 1.38 | 8.91% | 15.58 | 17.04 | 491624 | 81528 | 6.25% |
| 2024-09-30 | 14.93 | 15.49 | 1.41 | 10.01% | 14.56 | 15.49 | 436110 | 66077 | 5.54% |
| 2024-09-27 | 13.40 | 14.08 | 0.88 | 6.67% | 13.35 | 14.18 | 270576 | 37202 | 3.44% |
| 2024-09-26 | 12.51 | 13.20 | 0.66 | 5.26% | 12.51 | 13.20 | 202839 | 26160 | 2.58% |
| 2024-09-25 | 12.61 | 12.54 | 0.04 | 0.32% | 12.54 | 12.96 | 174878 | 22290 | 2.22% |
| 2024-09-24 | 11.98 | 12.50 | 0.61 | 5.13% | 11.92 | 12.52 | 177064 | 21719 | 2.25% |
| 2024-09-23 | 12.03 | 11.89 | -0.12 | -1.00% | 11.87 | 12.08 | 51748 | 6171 | 0.66% |
| 2024-09-20 | 12.06 | 12.01 | -0.05 | -0.41% | 11.87 | 12.08 | 72042 | 8617 | 0.92% |
| 2024-09-19 | 11.70 | 12.06 | 0.46 | 3.97% | 11.62 | 12.23 | 118998 | 14267 | 1.51% |
| 2024-09-18 | 11.70 | 11.60 | -0.10 | -0.85% | 11.42 | 11.76 | 59077 | 6834 | 0.75% |
| 2024-09-13 | 11.98 | 11.70 | -0.23 | -1.93% | 11.68 | 11.98 | 63951 | 7541 | 0.81% |
| 2024-09-12 | 12.08 | 11.93 | -0.12 | -1.00% | 11.92 | 12.25 | 63133 | 7638 | 0.80% |
| 2024-09-11 | 11.96 | 12.05 | 0.04 | 0.33% | 11.87 | 12.12 | 63811 | 7669 | 0.81% |
| 2024-09-10 | 11.95 | 12.01 | 0.11 | 0.92% | 11.71 | 12.08 | 69006 | 8198 | 0.88% |
| 2024-09-09 | 11.92 | 11.90 | -0.03 | -0.25% | 11.78 | 12.04 | 61453 | 7311 | 0.78% |
| 2024-09-06 | 12.20 | 11.93 | -0.28 | -2.29% | 11.91 | 12.28 | 60410 | 7261 | 0.77% |
| 2024-09-05 | 12.10 | 12.21 | 0.14 | 1.16% | 12.07 | 12.34 | 79722 | 9751 | 1.01% |
| 2024-09-04 | 11.91 | 12.07 | 0.04 | 0.33% | 11.89 | 12.21 | 77074 | 9300 | 0.98% |
| 2024-09-03 | 11.81 | 12.03 | 0.28 | 2.38% | 11.76 | 12.18 | 95840 | 11487 | 1.22% |
| 2024-09-02 | 12.11 | 11.75 | -0.39 | -3.21% | 11.75 | 12.16 | 113202 | 13490 | 1.44% |
| 2024-08-30 | 12.10 | 12.14 | -0.10 | -0.82% | 11.86 | 12.41 | 221204 | 26993 | 2.81% |
| 2024-08-29 | 11.72 | 12.24 | 0.45 | 3.82% | 11.68 | 12.41 | 137422 | 16697 | 1.75% |
| 2024-08-28 | 11.62 | 11.79 | 0.13 | 1.11% | 11.55 | 11.95 | 82272 | 9680 | 1.05% |
| 2024-08-27 | 12.01 | 11.66 | -0.46 | -3.80% | 11.63 | 12.04 | 118729 | 13951 | 1.51% |
| 2024-08-26 | 12.27 | 12.12 | 0.03 | 0.25% | 12.07 | 12.43 | 82327 | 10079 | 1.05% |
| 2024-08-23 | 12.06 | 12.09 | 0.01 | 0.08% | 11.94 | 12.15 | 80608 | 9710 | 1.02% |
| 2024-08-22 | 12.44 | 12.08 | -0.42 | -3.36% | 12.05 | 12.55 | 127639 | 15591 | 1.62% |
| 2024-08-21 | 12.49 | 12.50 | 0.04 | 0.32% | 12.46 | 13.10 | 152572 | 19353 | 1.94% |
| 2024-08-20 | 12.81 | 12.46 | -0.38 | -2.96% | 12.40 | 12.83 | 98723 | 12378 | 1.26% |
| 2024-08-19 | 12.76 | 12.84 | 0.02 | 0.16% | 12.76 | 13.04 | 90483 | 11678 | 1.15% |
| 2024-08-16 | 12.86 | 12.82 | -0.11 | -0.85% | 12.81 | 13.05 | 92793 | 11984 | 1.18% |
| 2024-08-15 | 12.48 | 12.93 | 0.39 | 3.11% | 12.47 | 13.07 | 162006 | 20865 | 2.06% |
| 2024-08-14 | 12.68 | 12.54 | -0.14 | -1.10% | 12.45 | 12.73 | 60109 | 7557 | 0.76% |
| 2024-08-13 | 12.57 | 12.68 | 0.06 | 0.48% | 12.44 | 12.71 | 70615 | 8894 | 0.90% |