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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 17.45 | 16.93 | -0.48 | -2.76% | 16.87 | 17.75 | 28408 | 4908 | 3.66% |
| 2024-11-21 | 17.00 | 17.41 | 0.60 | 3.57% | 16.89 | 17.80 | 47865 | 8316 | 6.16% |
| 2024-11-20 | 16.43 | 16.81 | 0.40 | 2.44% | 16.39 | 16.82 | 23154 | 3850 | 2.98% |
| 2024-11-19 | 16.30 | 16.41 | 0.19 | 1.17% | 15.81 | 16.45 | 26151 | 4219 | 3.37% |
| 2024-11-18 | 16.57 | 16.22 | 0.01 | 0.06% | 16.00 | 17.36 | 44463 | 7375 | 5.72% |
| 2024-11-15 | 16.61 | 16.21 | -0.30 | -1.82% | 16.20 | 16.82 | 27024 | 4476 | 3.48% |
| 2024-11-14 | 17.10 | 16.51 | -0.51 | -3.00% | 16.51 | 17.21 | 21444 | 3608 | 2.76% |
| 2024-11-13 | 17.07 | 17.02 | 0.03 | 0.18% | 16.65 | 17.35 | 28910 | 4910 | 3.72% |
| 2024-11-12 | 16.87 | 16.99 | 0.17 | 1.01% | 16.78 | 17.31 | 44022 | 7528 | 5.67% |
| 2024-11-11 | 17.52 | 16.82 | -0.81 | -4.59% | 16.51 | 17.70 | 67121 | 11403 | 8.64% |
| 2024-11-08 | 18.10 | 17.63 | -0.29 | -1.62% | 17.50 | 18.25 | 36968 | 6592 | 4.76% |
| 2024-11-07 | 17.98 | 17.92 | -0.15 | -0.83% | 17.76 | 18.35 | 28886 | 5208 | 3.72% |
| 2024-11-06 | 17.94 | 18.07 | 0.11 | 0.61% | 17.38 | 18.30 | 46551 | 8312 | 5.99% |
| 2024-11-05 | 17.77 | 17.96 | 0.16 | 0.90% | 17.51 | 18.07 | 29790 | 5303 | 3.83% |
| 2024-11-04 | 17.13 | 17.80 | 0.60 | 3.49% | 17.02 | 18.07 | 39943 | 6981 | 5.14% |
| 2024-11-01 | 19.02 | 17.20 | -1.91 | -9.99% | 17.20 | 19.02 | 50508 | 9012 | 6.50% |
| 2024-10-31 | 17.79 | 19.11 | 1.21 | 6.76% | 17.70 | 19.68 | 71499 | 13261 | 9.20% |
| 2024-10-30 | 18.01 | 17.90 | -0.58 | -3.14% | 17.50 | 18.40 | 47265 | 8497 | 6.08% |
| 2024-10-29 | 19.10 | 18.48 | -0.52 | -2.74% | 18.43 | 20.20 | 63899 | 12228 | 8.22% |
| 2024-10-28 | 18.69 | 19.00 | 0.38 | 2.04% | 18.08 | 19.16 | 55469 | 10332 | 7.14% |
| 2024-10-25 | 18.13 | 18.62 | 0.56 | 3.10% | 17.80 | 18.97 | 51431 | 9535 | 6.62% |
| 2024-10-24 | 17.03 | 18.06 | 0.97 | 5.68% | 17.03 | 18.29 | 54099 | 9640 | 6.96% |
| 2024-10-23 | 17.04 | 17.09 | -0.13 | -0.75% | 16.91 | 17.60 | 35524 | 6137 | 4.57% |
| 2024-10-22 | 17.46 | 17.22 | -0.23 | -1.32% | 17.03 | 17.95 | 55816 | 9734 | 7.18% |
| 2024-10-21 | 16.97 | 17.45 | 0.73 | 4.37% | 16.83 | 17.94 | 104078 | 18054 | 13.40% |
| 2024-10-18 | 15.05 | 16.72 | 1.52 | 10.00% | 15.05 | 16.72 | 61306 | 9907 | 7.89% |
| 2024-10-17 | 15.22 | 15.20 | 0.14 | 0.93% | 15.00 | 15.61 | 39242 | 5971 | 5.05% |
| 2024-10-16 | 15.05 | 15.06 | -0.03 | -0.20% | 14.80 | 15.50 | 36213 | 5482 | 4.66% |
| 2024-10-15 | 14.39 | 15.09 | 0.67 | 4.65% | 14.24 | 15.51 | 87913 | 13246 | 11.31% |
| 2024-10-14 | 14.04 | 14.42 | 0.51 | 3.67% | 13.86 | 14.60 | 33611 | 4799 | 4.33% |
| 2024-10-11 | 14.06 | 13.91 | -0.46 | -3.20% | 13.88 | 14.39 | 36467 | 5148 | 4.69% |
| 2024-10-10 | 14.30 | 14.37 | 0.15 | 1.05% | 14.20 | 15.00 | 40861 | 5921 | 5.26% |
| 2024-10-09 | 14.55 | 14.22 | -0.68 | -4.56% | 14.03 | 14.87 | 66254 | 9617 | 8.53% |
| 2024-10-08 | 15.55 | 14.90 | 0.62 | 4.34% | 14.02 | 15.55 | 86963 | 12846 | 11.19% |
| 2024-09-30 | 13.72 | 14.28 | 0.95 | 7.13% | 13.34 | 14.49 | 88375 | 12326 | 11.37% |
| 2024-09-27 | 13.15 | 13.33 | 0.28 | 2.15% | 12.97 | 13.48 | 51779 | 6840 | 6.66% |
| 2024-09-26 | 12.84 | 13.05 | 0.29 | 2.27% | 12.65 | 13.24 | 52314 | 6822 | 6.73% |
| 2024-09-25 | 12.43 | 12.76 | 0.16 | 1.27% | 12.43 | 13.48 | 69381 | 9001 | 8.93% |
| 2024-09-24 | 12.02 | 12.60 | 0.63 | 5.26% | 11.93 | 13.17 | 60605 | 7735 | 7.80% |
| 2024-09-23 | 11.81 | 11.97 | 0.07 | 0.59% | 11.80 | 12.02 | 4565 | 544 | 0.59% |
| 2024-09-20 | 11.87 | 11.90 | 0.02 | 0.17% | 11.73 | 11.94 | 8033 | 950 | 1.03% |
| 2024-09-19 | 11.39 | 11.88 | 0.49 | 4.30% | 11.39 | 11.93 | 12716 | 1495 | 1.64% |
| 2024-09-18 | 11.55 | 11.39 | -0.13 | -1.13% | 11.15 | 11.68 | 8958 | 1018 | 1.15% |
| 2024-09-13 | 11.85 | 11.52 | -0.33 | -2.78% | 11.52 | 11.90 | 6567 | 766 | 0.85% |
| 2024-09-12 | 11.89 | 11.85 | -0.03 | -0.25% | 11.85 | 12.05 | 5429 | 648 | 0.70% |
| 2024-09-11 | 12.03 | 11.88 | -0.13 | -1.08% | 11.83 | 12.07 | 5318 | 635 | 0.68% |
| 2024-09-10 | 11.89 | 12.01 | 0.12 | 1.01% | 11.73 | 12.10 | 7188 | 855 | 0.93% |
| 2024-09-09 | 11.82 | 11.89 | 0.04 | 0.34% | 11.66 | 12.06 | 6356 | 755 | 0.82% |
| 2024-09-06 | 12.11 | 11.85 | -0.27 | -2.23% | 11.81 | 12.21 | 9146 | 1089 | 1.18% |
| 2024-09-05 | 11.87 | 12.12 | 0.24 | 2.02% | 11.87 | 12.13 | 7041 | 848 | 0.91% |
| 2024-09-04 | 12.08 | 11.88 | -0.20 | -1.66% | 11.70 | 12.08 | 8305 | 988 | 1.07% |
| 2024-09-03 | 12.20 | 12.08 | -0.10 | -0.82% | 11.93 | 12.22 | 12583 | 1519 | 1.62% |
| 2024-09-02 | 12.27 | 12.18 | -0.11 | -0.90% | 12.10 | 12.40 | 11280 | 1384 | 1.45% |
| 2024-08-30 | 12.01 | 12.29 | 0.29 | 2.42% | 11.89 | 12.52 | 16520 | 2029 | 2.13% |
| 2024-08-29 | 11.88 | 12.00 | 0.11 | 0.93% | 11.77 | 12.09 | 8421 | 1006 | 1.10% |
| 2024-08-28 | 11.65 | 11.89 | 0.30 | 2.59% | 11.48 | 12.06 | 9861 | 1168 | 1.29% |
| 2024-08-27 | 11.76 | 11.59 | -0.22 | -1.86% | 11.51 | 11.88 | 7453 | 868 | 0.97% |
| 2024-08-26 | 11.41 | 11.81 | 0.44 | 3.87% | 11.35 | 11.83 | 10912 | 1270 | 1.43% |
| 2024-08-23 | 11.66 | 11.37 | -0.27 | -2.32% | 11.31 | 11.66 | 7101 | 813 | 0.93% |
| 2024-08-22 | 11.93 | 11.64 | -0.28 | -2.35% | 11.59 | 12.03 | 5065 | 595 | 0.66% |
| 2024-08-21 | 11.82 | 11.92 | 0.09 | 0.76% | 11.75 | 11.94 | 6229 | 739 | 0.81% |
| 2024-08-20 | 12.14 | 11.83 | -0.32 | -2.63% | 11.81 | 12.27 | 7545 | 903 | 0.99% |
| 2024-08-19 | 12.45 | 12.15 | -0.36 | -2.88% | 12.14 | 12.50 | 12039 | 1473 | 1.57% |
| 2024-08-16 | 12.43 | 12.51 | 0.08 | 0.64% | 12.33 | 12.65 | 13955 | 1746 | 1.82% |
| 2024-08-15 | 12.31 | 12.43 | 0.07 | 0.57% | 12.12 | 12.52 | 6209 | 767 | 0.81% |