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 | 17.74 | 18.12 | 0.27 | 1.51% | 17.74 | 18.51 | 47339 | 8602 | 3.84% |
| 2024-11-20 | 17.86 | 17.85 | -0.01 | -0.06% | 17.64 | 18.30 | 43008 | 7706 | 3.48% |
| 2024-11-19 | 17.40 | 17.86 | 0.54 | 3.12% | 16.99 | 18.07 | 51153 | 8949 | 4.14% |
| 2024-11-18 | 16.83 | 17.32 | 0.49 | 2.91% | 16.22 | 18.06 | 60687 | 10450 | 4.92% |
| 2024-11-15 | 17.57 | 16.83 | -0.54 | -3.11% | 16.70 | 17.77 | 55357 | 9525 | 4.48% |
| 2024-11-14 | 18.54 | 17.37 | -1.18 | -6.36% | 17.32 | 18.65 | 54804 | 9773 | 4.44% |
| 2024-11-13 | 18.25 | 18.55 | 0.56 | 3.11% | 17.79 | 18.89 | 72546 | 13337 | 5.88% |
| 2024-11-12 | 18.98 | 17.99 | -0.75 | -4.00% | 17.61 | 19.79 | 145894 | 26864 | 11.82% |
| 2024-11-11 | 17.20 | 18.74 | 1.70 | 9.98% | 17.20 | 18.74 | 82380 | 15313 | 6.67% |
| 2024-11-08 | 16.60 | 17.04 | 0.89 | 5.51% | 16.60 | 17.58 | 87238 | 14928 | 7.07% |
| 2024-11-07 | 15.65 | 16.15 | 0.18 | 1.13% | 15.45 | 16.36 | 92430 | 14675 | 7.49% |
| 2024-11-06 | 16.56 | 15.97 | 0.37 | 2.37% | 15.73 | 17.16 | 140119 | 23095 | 11.35% |
| 2024-11-05 | 15.11 | 15.60 | 0.70 | 4.70% | 14.94 | 15.73 | 60240 | 9304 | 4.88% |
| 2024-11-04 | 14.30 | 14.90 | 0.51 | 3.54% | 14.24 | 15.10 | 45659 | 6733 | 3.70% |
| 2024-11-01 | 15.35 | 14.39 | -1.08 | -6.98% | 14.30 | 15.89 | 66551 | 9926 | 5.39% |
| 2024-10-31 | 15.09 | 15.47 | 0.41 | 2.72% | 15.07 | 15.69 | 54986 | 8486 | 4.45% |
| 2024-10-30 | 14.94 | 15.06 | 0.06 | 0.40% | 14.56 | 15.50 | 54332 | 8158 | 4.40% |
| 2024-10-29 | 14.66 | 15.00 | 0.20 | 1.35% | 14.53 | 15.48 | 64194 | 9688 | 5.20% |
| 2024-10-28 | 14.99 | 14.80 | -0.36 | -2.37% | 14.29 | 15.42 | 96051 | 14195 | 7.78% |
| 2024-10-25 | 14.19 | 15.16 | 1.04 | 7.37% | 14.19 | 15.53 | 136048 | 20741 | 11.02% |
| 2024-10-24 | 14.95 | 14.12 | -0.90 | -5.99% | 13.89 | 15.30 | 74780 | 10683 | 6.06% |
| 2024-10-23 | 15.46 | 15.02 | -0.73 | -4.63% | 14.63 | 15.97 | 86898 | 13251 | 7.04% |
| 2024-10-22 | 14.85 | 15.75 | 0.99 | 6.71% | 14.77 | 16.00 | 70525 | 10872 | 5.71% |
| 2024-10-21 | 14.36 | 14.76 | 0.64 | 4.53% | 14.00 | 15.12 | 104152 | 15371 | 8.44% |
| 2024-10-18 | 12.81 | 14.12 | 1.28 | 9.97% | 12.65 | 14.12 | 78233 | 10784 | 6.34% |
| 2024-10-17 | 12.30 | 12.84 | 0.74 | 6.12% | 12.30 | 13.16 | 60901 | 7746 | 4.93% |
| 2024-10-16 | 12.00 | 12.10 | 0.10 | 0.83% | 11.92 | 12.33 | 27618 | 3352 | 2.24% |
| 2024-10-15 | 12.33 | 12.00 | -0.21 | -1.72% | 12.00 | 12.61 | 39226 | 4836 | 3.18% |
| 2024-10-14 | 11.74 | 12.21 | 0.49 | 4.18% | 11.70 | 12.27 | 32183 | 3880 | 2.61% |
| 2024-10-11 | 11.98 | 11.72 | -0.26 | -2.17% | 11.60 | 12.43 | 40210 | 4863 | 3.26% |
| 2024-10-10 | 11.34 | 11.98 | 0.64 | 5.64% | 11.30 | 12.19 | 43975 | 5184 | 3.56% |
| 2024-10-09 | 12.39 | 11.34 | -1.06 | -8.55% | 11.34 | 12.45 | 43824 | 5214 | 3.55% |
| 2024-10-08 | 12.38 | 12.40 | 1.00 | 8.77% | 11.52 | 12.51 | 62998 | 7604 | 5.10% |
| 2024-09-30 | 10.95 | 11.40 | 0.77 | 7.24% | 10.72 | 11.53 | 55805 | 6241 | 4.52% |
| 2024-09-27 | 10.38 | 10.63 | 0.31 | 3.00% | 10.32 | 10.75 | 23726 | 2497 | 1.92% |
| 2024-09-26 | 10.24 | 10.32 | 0.12 | 1.18% | 10.13 | 10.41 | 23625 | 2432 | 1.91% |
| 2024-09-25 | 10.00 | 10.20 | 0.32 | 3.24% | 9.88 | 10.31 | 28018 | 2833 | 2.27% |
| 2024-09-24 | 9.53 | 9.88 | 0.37 | 3.89% | 9.50 | 9.91 | 22636 | 2208 | 1.83% |
| 2024-09-23 | 9.54 | 9.51 | -0.03 | -0.31% | 9.42 | 9.60 | 13615 | 1292 | 1.10% |
| 2024-09-20 | 9.47 | 9.54 | 0.06 | 0.63% | 9.25 | 9.78 | 24604 | 2335 | 1.99% |
| 2024-09-19 | 9.17 | 9.48 | 0.40 | 4.41% | 9.02 | 9.53 | 22849 | 2133 | 1.85% |
| 2024-09-18 | 9.31 | 9.08 | -0.23 | -2.47% | 8.90 | 9.31 | 13917 | 1260 | 1.13% |
| 2024-09-13 | 9.38 | 9.31 | -0.07 | -0.75% | 9.21 | 9.48 | 9598 | 893 | 0.78% |
| 2024-09-12 | 9.99 | 9.38 | 0.01 | 0.11% | 9.32 | 9.99 | 12958 | 1230 | 1.05% |
| 2024-09-11 | 9.50 | 9.37 | -0.16 | -1.68% | 9.32 | 9.56 | 7121 | 669 | 0.58% |
| 2024-09-10 | 9.40 | 9.53 | 0.08 | 0.85% | 9.25 | 9.58 | 6616 | 628 | 0.54% |
| 2024-09-09 | 9.25 | 9.45 | 0.19 | 2.05% | 9.12 | 9.45 | 10062 | 943 | 0.82% |
| 2024-09-06 | 9.50 | 9.26 | -0.24 | -2.53% | 9.17 | 9.53 | 10042 | 935 | 0.81% |
| 2024-09-05 | 9.27 | 9.50 | 0.25 | 2.70% | 9.27 | 9.54 | 6975 | 658 | 0.57% |
| 2024-09-04 | 9.40 | 9.25 | -0.23 | -2.43% | 9.20 | 9.52 | 7356 | 685 | 0.60% |
| 2024-09-03 | 9.49 | 9.48 | -0.04 | -0.42% | 9.36 | 9.58 | 7175 | 678 | 0.58% |
| 2024-09-02 | 9.73 | 9.52 | -0.05 | -0.52% | 9.41 | 9.73 | 14217 | 1366 | 1.15% |
| 2024-08-30 | 9.35 | 9.57 | 0.28 | 3.01% | 9.33 | 10.22 | 27085 | 2622 | 2.19% |
| 2024-08-29 | 9.09 | 9.29 | 0.13 | 1.42% | 8.98 | 9.35 | 10466 | 962 | 0.85% |
| 2024-08-28 | 8.95 | 9.16 | 0.12 | 1.33% | 8.84 | 9.18 | 10092 | 914 | 0.82% |
| 2024-08-27 | 9.31 | 9.04 | -0.22 | -2.38% | 8.96 | 9.36 | 9857 | 892 | 0.80% |
| 2024-08-26 | 9.08 | 9.26 | 0.24 | 2.66% | 8.99 | 9.29 | 8756 | 805 | 0.71% |
| 2024-08-23 | 9.18 | 9.02 | -0.15 | -1.64% | 8.91 | 9.21 | 9255 | 833 | 0.75% |
| 2024-08-22 | 9.35 | 9.17 | -0.18 | -1.93% | 9.00 | 9.44 | 9457 | 869 | 0.77% |
| 2024-08-21 | 9.37 | 9.35 | -0.05 | -0.53% | 9.24 | 9.58 | 9001 | 842 | 0.73% |
| 2024-08-20 | 9.60 | 9.40 | -0.25 | -2.59% | 9.24 | 9.75 | 11763 | 1109 | 0.96% |
| 2024-08-19 | 9.52 | 9.65 | 0.04 | 0.42% | 9.35 | 9.80 | 15538 | 1493 | 1.26% |
| 2024-08-16 | 9.76 | 9.61 | -0.15 | -1.54% | 9.53 | 9.99 | 16240 | 1582 | 1.32% |
| 2024-08-15 | 9.80 | 9.76 | -0.03 | -0.31% | 9.51 | 9.83 | 13891 | 1346 | 1.13% |
| 2024-08-14 | 9.81 | 9.79 | -0.02 | -0.20% | 9.67 | 9.92 | 17343 | 1701 | 1.41% |
| 2024-08-13 | 9.63 | 9.81 | 0.05 | 0.51% | 9.17 | 9.82 | 23841 | 2273 | 1.94% |