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 | 18.20 | 17.92 | -0.39 | -2.13% | 17.75 | 18.57 | 162136 | 29294 | 6.57% |
| 2024-11-20 | 17.65 | 18.31 | 0.48 | 2.69% | 17.52 | 18.45 | 202776 | 36826 | 8.22% |
| 2024-11-19 | 17.02 | 17.83 | -0.04 | -0.22% | 16.20 | 17.83 | 246333 | 42242 | 9.98% |
| 2024-11-18 | 18.00 | 17.87 | -0.54 | -2.93% | 17.59 | 19.32 | 272198 | 50477 | 11.03% |
| 2024-11-15 | 17.83 | 18.41 | 0.30 | 1.66% | 17.81 | 19.32 | 310746 | 57868 | 12.59% |
| 2024-11-14 | 19.52 | 18.11 | -1.91 | -9.54% | 18.08 | 19.59 | 411746 | 77577 | 16.68% |
| 2024-11-13 | 17.84 | 20.02 | 1.82 | 10.00% | 17.84 | 20.02 | 566581 | 111379 | 22.96% |
| 2024-11-12 | 18.01 | 18.20 | 0.22 | 1.22% | 17.65 | 18.99 | 294491 | 53491 | 11.93% |
| 2024-11-11 | 17.46 | 17.98 | 0.22 | 1.24% | 17.25 | 18.06 | 202267 | 36061 | 8.20% |
| 2024-11-08 | 17.50 | 17.76 | 0.46 | 2.66% | 17.46 | 18.59 | 327951 | 59175 | 13.29% |
| 2024-11-07 | 17.62 | 17.30 | -0.15 | -0.86% | 17.00 | 18.00 | 200139 | 34713 | 8.11% |
| 2024-11-06 | 17.32 | 17.45 | 0.18 | 1.04% | 17.31 | 18.32 | 289501 | 51662 | 11.73% |
| 2024-11-05 | 17.01 | 17.27 | 0.18 | 1.05% | 16.90 | 17.45 | 217760 | 37417 | 8.82% |
| 2024-11-04 | 17.20 | 17.09 | -0.11 | -0.64% | 16.72 | 17.89 | 237460 | 40873 | 9.62% |
| 2024-11-01 | 17.50 | 17.20 | 0.05 | 0.29% | 16.33 | 17.50 | 281142 | 47846 | 11.39% |
| 2024-10-31 | 16.24 | 17.15 | 1.07 | 6.65% | 16.15 | 17.69 | 339330 | 57717 | 13.75% |
| 2024-10-30 | 15.79 | 16.08 | 0.19 | 1.20% | 15.72 | 16.25 | 82385 | 13208 | 3.34% |
| 2024-10-29 | 16.33 | 15.89 | -0.51 | -3.11% | 15.88 | 16.44 | 108166 | 17411 | 4.38% |
| 2024-10-28 | 16.07 | 16.40 | 0.22 | 1.36% | 16.07 | 16.50 | 136889 | 22318 | 5.55% |
| 2024-10-25 | 16.00 | 16.18 | 0.59 | 3.78% | 16.00 | 16.59 | 194482 | 31512 | 7.88% |
| 2024-10-24 | 15.95 | 15.59 | -0.60 | -3.71% | 15.46 | 15.95 | 121501 | 18999 | 4.92% |
| 2024-10-23 | 15.86 | 16.19 | 0.38 | 2.40% | 15.64 | 16.36 | 191521 | 30585 | 7.76% |
| 2024-10-22 | 15.44 | 15.81 | 0.29 | 1.87% | 15.36 | 15.89 | 109016 | 17145 | 4.42% |
| 2024-10-21 | 15.35 | 15.52 | 0.28 | 1.84% | 15.30 | 15.70 | 124587 | 19325 | 5.05% |
| 2024-10-18 | 14.92 | 15.24 | 0.26 | 1.74% | 14.86 | 15.55 | 120364 | 18347 | 4.88% |
| 2024-10-17 | 14.79 | 14.98 | 0.16 | 1.08% | 14.79 | 15.15 | 70302 | 10557 | 2.85% |
| 2024-10-16 | 14.76 | 14.82 | -0.19 | -1.27% | 14.62 | 15.04 | 57660 | 8553 | 2.34% |
| 2024-10-15 | 15.17 | 15.01 | -0.33 | -2.15% | 14.90 | 15.58 | 88424 | 13526 | 3.58% |
| 2024-10-14 | 14.75 | 15.34 | 0.59 | 4.00% | 14.60 | 15.35 | 86617 | 13048 | 3.51% |
| 2024-10-11 | 15.11 | 14.75 | -0.47 | -3.09% | 14.54 | 15.22 | 81457 | 12086 | 3.30% |
| 2024-10-10 | 15.46 | 15.22 | -0.26 | -1.68% | 15.02 | 15.84 | 99257 | 15296 | 4.02% |
| 2024-10-09 | 16.77 | 15.48 | -1.72 | -10.00% | 15.48 | 16.77 | 162060 | 25901 | 6.57% |
| 2024-10-08 | 17.93 | 17.20 | 0.89 | 5.46% | 16.20 | 17.94 | 255504 | 43653 | 10.35% |
| 2024-09-30 | 15.51 | 16.31 | 1.34 | 8.95% | 15.19 | 16.39 | 217717 | 34583 | 8.82% |
| 2024-09-27 | 14.46 | 14.97 | 0.76 | 5.35% | 14.32 | 15.18 | 147763 | 21829 | 5.99% |
| 2024-09-26 | 13.80 | 14.21 | 0.34 | 2.45% | 13.75 | 14.21 | 69124 | 9696 | 2.80% |
| 2024-09-25 | 13.92 | 13.87 | 0.12 | 0.87% | 13.81 | 14.21 | 89147 | 12488 | 3.61% |
| 2024-09-24 | 13.33 | 13.75 | 0.36 | 2.69% | 13.33 | 13.75 | 59841 | 8137 | 2.42% |
| 2024-09-23 | 13.36 | 13.39 | 0.03 | 0.22% | 13.27 | 13.52 | 27328 | 3671 | 1.11% |
| 2024-09-20 | 13.45 | 13.36 | -0.10 | -0.74% | 13.21 | 13.48 | 30755 | 4096 | 1.25% |
| 2024-09-19 | 13.35 | 13.46 | 0.20 | 1.51% | 13.28 | 13.57 | 34125 | 4586 | 1.38% |
| 2024-09-18 | 13.38 | 13.26 | -0.11 | -0.82% | 13.07 | 13.45 | 31720 | 4184 | 1.29% |
| 2024-09-13 | 13.71 | 13.37 | -0.45 | -3.26% | 13.36 | 13.88 | 53838 | 7274 | 2.18% |
| 2024-09-12 | 13.98 | 13.82 | -0.18 | -1.29% | 13.81 | 14.04 | 49621 | 6900 | 2.01% |
| 2024-09-11 | 13.80 | 14.00 | 0.18 | 1.30% | 13.76 | 14.16 | 77975 | 10925 | 3.16% |
| 2024-09-10 | 13.95 | 13.82 | -0.08 | -0.58% | 13.56 | 14.01 | 53765 | 7370 | 2.18% |
| 2024-09-09 | 13.90 | 13.90 | -0.16 | -1.14% | 13.80 | 14.05 | 56381 | 7828 | 2.28% |
| 2024-09-06 | 14.44 | 14.06 | -0.37 | -2.56% | 14.05 | 14.44 | 82532 | 11726 | 3.34% |
| 2024-09-05 | 14.45 | 14.43 | -0.35 | -2.37% | 14.22 | 14.63 | 161269 | 23225 | 6.53% |
| 2024-09-04 | 13.86 | 14.78 | 0.73 | 5.20% | 13.86 | 15.40 | 235048 | 34446 | 9.52% |
| 2024-09-03 | 13.68 | 14.05 | 0.31 | 2.26% | 13.61 | 14.17 | 85186 | 11919 | 3.45% |
| 2024-09-02 | 13.91 | 13.74 | -0.07 | -0.51% | 13.72 | 14.11 | 80669 | 11218 | 3.27% |
| 2024-08-30 | 13.59 | 13.81 | 0.22 | 1.62% | 13.46 | 14.05 | 85693 | 11832 | 3.47% |
| 2024-08-29 | 13.25 | 13.59 | 0.24 | 1.80% | 13.19 | 13.80 | 82191 | 11156 | 3.33% |
| 2024-08-28 | 13.37 | 13.35 | -0.15 | -1.11% | 12.80 | 13.58 | 69886 | 9254 | 2.83% |
| 2024-08-27 | 13.85 | 13.50 | -0.71 | -5.00% | 13.40 | 14.09 | 103981 | 14218 | 4.21% |
| 2024-08-26 | 13.40 | 14.21 | 0.78 | 5.81% | 13.35 | 14.39 | 147973 | 20900 | 6.00% |
| 2024-08-23 | 14.05 | 13.43 | -1.14 | -7.82% | 13.35 | 14.11 | 145618 | 19911 | 5.90% |
| 2024-08-22 | 14.10 | 14.57 | 0.34 | 2.39% | 13.95 | 15.00 | 195519 | 28415 | 7.93% |
| 2024-08-21 | 13.37 | 14.23 | 0.87 | 6.51% | 13.30 | 14.69 | 145683 | 20539 | 5.91% |
| 2024-08-20 | 13.61 | 13.36 | -0.29 | -2.12% | 13.30 | 13.70 | 36895 | 4955 | 1.50% |
| 2024-08-19 | 13.81 | 13.65 | -0.16 | -1.16% | 13.60 | 13.87 | 23899 | 3277 | 0.97% |
| 2024-08-16 | 13.84 | 13.81 | -0.05 | -0.36% | 13.77 | 13.95 | 25006 | 3463 | 1.01% |
| 2024-08-15 | 13.73 | 13.86 | 0.12 | 0.87% | 13.55 | 13.93 | 30950 | 4265 | 1.25% |