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 | 18.28 | 18.06 | -0.38 | -2.06% | 17.74 | 18.45 | 147481 | 26695 | 5.21% |
| 2024-11-20 | 17.90 | 18.44 | 0.47 | 2.62% | 17.80 | 18.58 | 191569 | 35211 | 6.77% |
| 2024-11-19 | 17.06 | 17.97 | 0.99 | 5.83% | 17.06 | 18.00 | 178024 | 31156 | 6.29% |
| 2024-11-18 | 18.03 | 16.98 | -0.89 | -4.98% | 16.80 | 18.08 | 195932 | 33662 | 6.92% |
| 2024-11-15 | 18.70 | 17.87 | -0.83 | -4.44% | 17.87 | 19.05 | 208324 | 38578 | 7.36% |
| 2024-11-14 | 19.40 | 18.70 | -0.74 | -3.81% | 18.62 | 19.97 | 211935 | 40843 | 7.49% |
| 2024-11-13 | 19.36 | 19.44 | -0.13 | -0.66% | 18.63 | 19.48 | 207956 | 39807 | 7.35% |
| 2024-11-12 | 20.02 | 19.57 | -0.45 | -2.25% | 19.26 | 20.43 | 320039 | 63504 | 11.31% |
| 2024-11-11 | 19.06 | 20.02 | 0.69 | 3.57% | 19.03 | 20.16 | 352105 | 69900 | 12.44% |
| 2024-11-08 | 19.16 | 19.33 | 0.22 | 1.15% | 19.15 | 20.02 | 377210 | 73801 | 13.33% |
| 2024-11-07 | 19.56 | 19.11 | -0.69 | -3.48% | 18.60 | 19.79 | 419468 | 79992 | 14.82% |
| 2024-11-06 | 19.48 | 19.80 | -0.10 | -0.50% | 19.20 | 20.80 | 600666 | 119844 | 21.23% |
| 2024-11-05 | 19.10 | 19.90 | 0.28 | 1.43% | 18.88 | 20.59 | 659807 | 130266 | 23.32% |
| 2024-11-04 | 19.23 | 19.62 | 2.04 | 11.60% | 18.50 | 20.44 | 628072 | 122510 | 22.20% |
| 2024-11-01 | 17.60 | 17.58 | -0.02 | -0.11% | 17.17 | 18.08 | 309315 | 54575 | 10.93% |
| 2024-10-31 | 17.84 | 17.60 | -0.27 | -1.51% | 17.28 | 17.87 | 255748 | 44870 | 9.04% |
| 2024-10-30 | 17.27 | 17.87 | 0.91 | 5.37% | 17.10 | 17.90 | 372711 | 65712 | 13.17% |
| 2024-10-29 | 16.97 | 16.96 | 0.00 | 0.00% | 16.71 | 17.29 | 243312 | 41454 | 8.60% |
| 2024-10-28 | 16.80 | 16.96 | 0.17 | 1.01% | 16.57 | 16.96 | 133783 | 22458 | 4.73% |
| 2024-10-25 | 16.69 | 16.79 | 0.21 | 1.27% | 16.46 | 16.92 | 140393 | 23430 | 4.96% |
| 2024-10-24 | 16.59 | 16.58 | -0.29 | -1.72% | 16.38 | 16.77 | 127934 | 21169 | 4.52% |
| 2024-10-23 | 17.00 | 16.87 | -0.31 | -1.80% | 16.78 | 17.27 | 168798 | 28763 | 5.97% |
| 2024-10-22 | 17.25 | 17.18 | -0.13 | -0.75% | 16.87 | 17.60 | 211192 | 36292 | 7.46% |
| 2024-10-21 | 17.10 | 17.31 | 0.31 | 1.82% | 17.00 | 17.71 | 248275 | 43007 | 8.77% |
| 2024-10-18 | 16.08 | 17.00 | 0.80 | 4.94% | 16.02 | 17.57 | 267578 | 44936 | 9.46% |
| 2024-10-17 | 16.60 | 16.20 | -0.37 | -2.23% | 16.19 | 16.73 | 204139 | 33632 | 7.21% |
| 2024-10-16 | 15.74 | 16.57 | 0.52 | 3.24% | 15.59 | 16.80 | 207179 | 34149 | 7.32% |
| 2024-10-15 | 16.47 | 16.05 | -0.19 | -1.17% | 16.03 | 16.88 | 216944 | 35868 | 7.67% |
| 2024-10-14 | 15.77 | 16.24 | 0.44 | 2.78% | 15.22 | 16.28 | 205518 | 32538 | 7.26% |
| 2024-10-11 | 16.80 | 15.80 | -1.37 | -7.98% | 15.68 | 16.97 | 248795 | 40229 | 8.79% |
| 2024-10-10 | 18.96 | 17.17 | -1.80 | -9.49% | 16.83 | 18.97 | 394249 | 69460 | 13.93% |
| 2024-10-09 | 18.76 | 18.97 | 0.55 | 2.99% | 17.77 | 20.40 | 776910 | 150072 | 27.46% |
| 2024-10-08 | 19.18 | 18.42 | 2.18 | 13.42% | 16.51 | 19.20 | 438892 | 78862 | 15.51% |
| 2024-09-30 | 14.70 | 16.24 | 2.04 | 14.37% | 14.41 | 16.45 | 369910 | 56924 | 13.07% |
| 2024-09-27 | 13.55 | 14.20 | 0.68 | 5.03% | 13.55 | 14.43 | 212271 | 29635 | 7.50% |
| 2024-09-26 | 12.96 | 13.52 | 0.52 | 4.00% | 12.93 | 13.58 | 150298 | 20027 | 5.31% |
| 2024-09-25 | 12.88 | 13.00 | 0.18 | 1.40% | 12.85 | 13.33 | 124385 | 16249 | 4.40% |
| 2024-09-24 | 12.45 | 12.82 | 0.17 | 1.34% | 12.10 | 12.84 | 136713 | 17101 | 4.83% |
| 2024-09-23 | 12.53 | 12.65 | -0.05 | -0.39% | 12.46 | 12.75 | 66896 | 8448 | 2.36% |
| 2024-09-20 | 12.35 | 12.70 | 0.37 | 3.00% | 12.28 | 13.19 | 118665 | 15129 | 4.19% |
| 2024-09-19 | 12.23 | 12.33 | 0.29 | 2.41% | 12.10 | 12.42 | 44605 | 5478 | 1.58% |
| 2024-09-18 | 12.09 | 12.04 | -0.09 | -0.74% | 11.88 | 12.19 | 36383 | 4372 | 1.29% |
| 2024-09-13 | 12.39 | 12.13 | -0.26 | -2.10% | 12.13 | 12.41 | 43890 | 5380 | 1.55% |
| 2024-09-12 | 12.78 | 12.39 | -0.04 | -0.32% | 12.39 | 12.88 | 55387 | 6968 | 1.96% |
| 2024-09-11 | 12.53 | 12.43 | -0.17 | -1.35% | 12.39 | 12.56 | 27172 | 3386 | 0.96% |
| 2024-09-10 | 12.48 | 12.60 | 0.13 | 1.04% | 12.27 | 12.65 | 38087 | 4734 | 1.35% |
| 2024-09-09 | 12.57 | 12.47 | -0.14 | -1.11% | 12.39 | 12.69 | 38050 | 4763 | 1.34% |
| 2024-09-06 | 12.93 | 12.61 | -0.32 | -2.47% | 12.61 | 12.96 | 44616 | 5697 | 1.58% |
| 2024-09-05 | 12.81 | 12.93 | 0.04 | 0.31% | 12.81 | 13.06 | 36898 | 4773 | 1.30% |
| 2024-09-04 | 12.91 | 12.89 | -0.17 | -1.30% | 12.84 | 13.03 | 46680 | 6030 | 1.65% |
| 2024-09-03 | 12.79 | 13.06 | 0.21 | 1.63% | 12.76 | 13.24 | 59571 | 7762 | 2.11% |
| 2024-09-02 | 13.15 | 12.85 | -0.42 | -3.17% | 12.83 | 13.28 | 75477 | 9830 | 2.67% |
| 2024-08-30 | 13.10 | 13.27 | 0.13 | 0.99% | 13.01 | 13.50 | 142598 | 18968 | 5.04% |
| 2024-08-29 | 12.57 | 13.14 | 0.75 | 6.05% | 12.50 | 13.44 | 163564 | 21341 | 5.78% |
| 2024-08-28 | 12.02 | 12.39 | 0.32 | 2.65% | 11.98 | 12.65 | 74432 | 9203 | 2.63% |
| 2024-08-27 | 12.59 | 12.07 | -0.59 | -4.66% | 12.03 | 12.60 | 69140 | 8477 | 2.44% |
| 2024-08-26 | 12.69 | 12.66 | 0.00 | 0.00% | 12.62 | 12.77 | 38092 | 4837 | 1.35% |
| 2024-08-23 | 12.56 | 12.66 | 0.00 | 0.00% | 12.30 | 12.67 | 57148 | 7158 | 2.02% |
| 2024-08-22 | 13.21 | 12.66 | -0.54 | -4.09% | 12.65 | 13.27 | 74029 | 9558 | 2.62% |
| 2024-08-21 | 13.17 | 13.20 | -0.05 | -0.38% | 13.08 | 13.36 | 53000 | 6994 | 1.87% |
| 2024-08-20 | 13.23 | 13.25 | -0.02 | -0.15% | 13.02 | 13.30 | 49930 | 6567 | 1.76% |
| 2024-08-19 | 13.43 | 13.27 | -0.16 | -1.19% | 13.22 | 13.53 | 57982 | 7744 | 2.05% |
| 2024-08-16 | 13.10 | 13.43 | 0.28 | 2.13% | 13.10 | 13.53 | 92736 | 12418 | 3.28% |
| 2024-08-15 | 12.86 | 13.15 | 0.25 | 1.94% | 12.81 | 13.24 | 53707 | 7046 | 1.90% |