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 | 17.30 | 17.42 | 0.35 | 2.05% | 17.26 | 17.98 | 267982 | 47207 | 4.46% |
| 2024-11-20 | 16.61 | 17.07 | 0.46 | 2.77% | 16.59 | 17.20 | 183980 | 31276 | 3.06% |
| 2024-11-19 | 16.15 | 16.61 | 0.48 | 2.98% | 16.15 | 16.91 | 163936 | 27173 | 2.73% |
| 2024-11-18 | 16.15 | 16.13 | 0.00 | 0.00% | 15.68 | 16.58 | 176075 | 28474 | 2.93% |
| 2024-11-15 | 16.70 | 16.13 | -0.64 | -3.82% | 16.11 | 16.85 | 152698 | 25134 | 2.54% |
| 2024-11-14 | 17.15 | 16.77 | -0.43 | -2.50% | 16.72 | 17.39 | 138387 | 23590 | 2.30% |
| 2024-11-13 | 17.50 | 17.20 | -0.43 | -2.44% | 16.91 | 17.79 | 174721 | 30227 | 2.91% |
| 2024-11-12 | 17.70 | 17.63 | -0.17 | -0.96% | 17.45 | 18.50 | 314175 | 56383 | 5.23% |
| 2024-11-11 | 16.94 | 17.80 | 0.68 | 3.97% | 16.79 | 17.87 | 278373 | 48254 | 4.63% |
| 2024-11-08 | 17.61 | 17.12 | -0.16 | -0.93% | 17.01 | 17.65 | 295298 | 50902 | 4.91% |
| 2024-11-07 | 15.90 | 17.28 | 1.25 | 7.80% | 15.80 | 17.38 | 474227 | 80250 | 7.89% |
| 2024-11-06 | 16.26 | 16.03 | -0.21 | -1.29% | 15.91 | 16.50 | 214257 | 34649 | 3.56% |
| 2024-11-05 | 15.90 | 16.24 | 0.33 | 2.07% | 15.82 | 16.39 | 265779 | 42849 | 4.42% |
| 2024-11-04 | 16.17 | 15.91 | -0.17 | -1.06% | 15.65 | 16.23 | 244862 | 38954 | 4.07% |
| 2024-11-01 | 16.29 | 16.08 | -0.22 | -1.35% | 16.07 | 16.59 | 207096 | 33705 | 3.45% |
| 2024-10-31 | 16.57 | 16.30 | -0.31 | -1.87% | 16.17 | 16.80 | 216880 | 35737 | 3.61% |
| 2024-10-30 | 16.76 | 16.61 | -0.20 | -1.19% | 16.35 | 17.00 | 169970 | 28310 | 2.83% |
| 2024-10-29 | 17.35 | 16.81 | -0.61 | -3.50% | 16.70 | 17.55 | 297079 | 50485 | 4.94% |
| 2024-10-28 | 16.97 | 17.42 | 1.27 | 7.86% | 16.96 | 18.14 | 613894 | 108414 | 10.21% |
| 2024-10-25 | 16.11 | 16.15 | 0.04 | 0.25% | 15.88 | 16.35 | 182075 | 29374 | 3.03% |
| 2024-10-24 | 16.00 | 16.11 | 0.01 | 0.06% | 15.97 | 16.34 | 144558 | 23313 | 2.40% |
| 2024-10-23 | 16.55 | 16.10 | -0.46 | -2.78% | 16.01 | 16.55 | 241452 | 39162 | 4.02% |
| 2024-10-22 | 16.02 | 16.56 | 0.40 | 2.48% | 15.83 | 16.62 | 260813 | 42544 | 4.34% |
| 2024-10-21 | 15.81 | 16.16 | 0.37 | 2.34% | 15.55 | 16.36 | 292149 | 46572 | 4.86% |
| 2024-10-18 | 15.35 | 15.79 | 0.29 | 1.87% | 15.35 | 16.14 | 274695 | 43153 | 4.57% |
| 2024-10-17 | 15.08 | 15.50 | 0.53 | 3.54% | 15.04 | 16.02 | 309117 | 48030 | 5.14% |
| 2024-10-16 | 14.96 | 14.97 | -0.21 | -1.38% | 14.82 | 15.25 | 167260 | 25112 | 2.78% |
| 2024-10-15 | 15.16 | 15.18 | -0.06 | -0.39% | 14.92 | 15.66 | 210685 | 32429 | 3.51% |
| 2024-10-14 | 14.98 | 15.24 | 0.39 | 2.63% | 14.58 | 15.29 | 206664 | 31030 | 3.44% |
| 2024-10-11 | 15.55 | 14.85 | -0.86 | -5.47% | 14.60 | 15.67 | 236077 | 35446 | 3.93% |
| 2024-10-10 | 15.46 | 15.71 | 0.29 | 1.88% | 15.46 | 16.40 | 321625 | 51468 | 5.35% |
| 2024-10-09 | 16.42 | 15.42 | -1.78 | -10.35% | 15.42 | 16.86 | 463450 | 74741 | 7.71% |
| 2024-10-08 | 18.30 | 17.20 | 1.75 | 11.33% | 16.10 | 18.30 | 625340 | 106183 | 10.40% |
| 2024-09-30 | 14.10 | 15.45 | 1.94 | 14.36% | 14.10 | 15.68 | 483297 | 71729 | 8.04% |
| 2024-09-27 | 13.06 | 13.51 | 0.67 | 5.22% | 13.00 | 13.80 | 343642 | 45899 | 5.72% |
| 2024-09-26 | 12.50 | 12.84 | 0.29 | 2.31% | 12.37 | 12.85 | 228874 | 28898 | 3.81% |
| 2024-09-25 | 12.43 | 12.55 | 0.35 | 2.87% | 12.36 | 12.98 | 321799 | 40735 | 5.35% |
| 2024-09-24 | 11.58 | 12.20 | 0.62 | 5.35% | 11.58 | 12.29 | 230824 | 27637 | 3.84% |
| 2024-09-23 | 11.74 | 11.58 | -0.16 | -1.36% | 11.55 | 11.85 | 130118 | 15191 | 2.16% |
| 2024-09-20 | 11.82 | 11.74 | -0.11 | -0.93% | 11.68 | 11.87 | 109433 | 12853 | 1.82% |
| 2024-09-19 | 11.82 | 11.85 | 0.09 | 0.77% | 11.60 | 12.03 | 153271 | 18120 | 2.55% |
| 2024-09-18 | 11.75 | 11.76 | 0.04 | 0.34% | 11.53 | 11.89 | 97861 | 11457 | 1.63% |
| 2024-09-13 | 11.74 | 11.72 | -0.06 | -0.51% | 11.61 | 11.95 | 146419 | 17300 | 2.44% |
| 2024-09-12 | 12.26 | 11.78 | -0.54 | -4.38% | 11.73 | 12.35 | 273398 | 32640 | 4.55% |
| 2024-09-11 | 12.22 | 12.32 | 0.01 | 0.08% | 12.15 | 12.42 | 147757 | 18214 | 2.46% |
| 2024-09-10 | 12.66 | 12.31 | -0.47 | -3.68% | 12.13 | 12.76 | 224197 | 27700 | 3.73% |
| 2024-09-09 | 12.30 | 12.78 | 0.55 | 4.50% | 12.21 | 12.99 | 351619 | 44736 | 5.85% |
| 2024-09-06 | 12.53 | 12.23 | -0.37 | -2.94% | 11.95 | 12.64 | 318471 | 38808 | 5.30% |
| 2024-09-05 | 12.80 | 12.60 | -0.24 | -1.87% | 12.57 | 12.93 | 202976 | 25728 | 3.38% |
| 2024-09-04 | 12.78 | 12.84 | -0.02 | -0.16% | 12.75 | 12.99 | 180928 | 23323 | 3.01% |
| 2024-09-03 | 12.90 | 12.86 | -0.10 | -0.77% | 12.81 | 13.28 | 268030 | 34985 | 4.46% |
| 2024-09-02 | 13.50 | 12.96 | -0.57 | -4.21% | 12.70 | 13.51 | 431747 | 56308 | 7.18% |
| 2024-08-30 | 14.60 | 13.53 | -1.14 | -7.77% | 13.48 | 14.68 | 608002 | 84075 | 10.12% |
| 2024-08-29 | 14.62 | 14.67 | 0.02 | 0.14% | 14.48 | 14.88 | 150256 | 22083 | 2.50% |
| 2024-08-28 | 14.49 | 14.65 | 0.16 | 1.10% | 14.44 | 14.88 | 112434 | 16526 | 1.87% |
| 2024-08-27 | 14.52 | 14.49 | -0.07 | -0.48% | 14.42 | 14.63 | 60258 | 8747 | 1.00% |
| 2024-08-26 | 14.70 | 14.56 | -0.17 | -1.15% | 14.36 | 14.76 | 101914 | 14798 | 1.70% |
| 2024-08-23 | 14.76 | 14.73 | -0.05 | -0.34% | 14.58 | 14.90 | 72124 | 10597 | 1.20% |
| 2024-08-22 | 14.77 | 14.78 | 0.03 | 0.20% | 14.73 | 15.06 | 79445 | 11825 | 1.32% |
| 2024-08-21 | 14.85 | 14.75 | -0.13 | -0.87% | 14.64 | 14.94 | 69178 | 10209 | 1.15% |
| 2024-08-20 | 15.00 | 14.88 | -0.11 | -0.73% | 14.72 | 15.09 | 80840 | 12017 | 1.34% |
| 2024-08-19 | 15.12 | 14.99 | -0.13 | -0.86% | 14.85 | 15.26 | 136055 | 20392 | 2.26% |
| 2024-08-16 | 14.87 | 15.12 | 0.24 | 1.61% | 14.76 | 15.17 | 120049 | 18026 | 2.00% |
| 2024-08-15 | 14.80 | 14.88 | 0.00 | 0.00% | 14.72 | 15.03 | 104997 | 15631 | 1.75% |
| 2024-08-14 | 14.97 | 14.88 | -0.07 | -0.47% | 14.76 | 15.02 | 80908 | 12036 | 1.35% |
| 2024-08-13 | 14.95 | 14.95 | -0.01 | -0.07% | 14.69 | 14.99 | 112329 | 16645 | 1.87% |