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 | 17.33 | 17.15 | -0.29 | -1.66% | 16.88 | 17.44 | 92131 | 15842 | 2.57% |
| 2024-11-20 | 17.12 | 17.44 | 0.34 | 1.99% | 16.95 | 17.56 | 110452 | 19115 | 3.08% |
| 2024-11-19 | 16.78 | 17.10 | 0.47 | 2.83% | 16.56 | 17.11 | 94914 | 15988 | 2.64% |
| 2024-11-18 | 17.53 | 16.63 | -0.90 | -5.13% | 16.35 | 17.70 | 150445 | 25242 | 4.19% |
| 2024-11-15 | 17.88 | 17.53 | -0.54 | -2.99% | 17.53 | 18.50 | 157838 | 28362 | 4.40% |
| 2024-11-14 | 18.90 | 18.07 | -1.65 | -8.37% | 17.80 | 19.15 | 280580 | 51856 | 7.82% |
| 2024-11-13 | 20.20 | 19.72 | 0.11 | 0.56% | 19.50 | 21.05 | 364456 | 73372 | 10.15% |
| 2024-11-12 | 19.20 | 19.61 | 1.11 | 6.00% | 18.28 | 21.84 | 423101 | 82770 | 11.78% |
| 2024-11-11 | 18.00 | 18.50 | 0.47 | 2.61% | 17.89 | 18.57 | 207671 | 37994 | 5.78% |
| 2024-11-08 | 17.58 | 18.03 | 0.62 | 3.56% | 17.58 | 18.77 | 233615 | 42474 | 6.51% |
| 2024-11-07 | 16.83 | 17.41 | 0.51 | 3.02% | 16.78 | 17.43 | 128510 | 22101 | 3.58% |
| 2024-11-06 | 16.90 | 16.90 | 0.00 | 0.00% | 16.70 | 17.14 | 125203 | 21230 | 3.49% |
| 2024-11-05 | 16.27 | 16.90 | 0.66 | 4.06% | 16.14 | 16.96 | 118222 | 19698 | 3.29% |
| 2024-11-04 | 15.82 | 16.24 | 0.52 | 3.31% | 15.65 | 16.24 | 81575 | 13104 | 2.27% |
| 2024-11-01 | 17.20 | 15.72 | -1.49 | -8.66% | 15.71 | 17.20 | 183246 | 29741 | 5.10% |
| 2024-10-31 | 17.13 | 17.21 | 0.11 | 0.64% | 16.76 | 17.35 | 149550 | 25594 | 4.17% |
| 2024-10-30 | 16.97 | 17.10 | 0.13 | 0.77% | 16.81 | 17.40 | 119415 | 20403 | 3.33% |
| 2024-10-29 | 17.05 | 16.97 | -0.10 | -0.59% | 16.91 | 17.59 | 160455 | 27700 | 4.47% |
| 2024-10-28 | 17.07 | 17.07 | -0.07 | -0.41% | 16.87 | 17.19 | 113487 | 19321 | 3.16% |
| 2024-10-25 | 17.34 | 17.14 | -0.20 | -1.15% | 16.88 | 17.44 | 129281 | 22129 | 3.60% |
| 2024-10-24 | 17.03 | 17.34 | 0.20 | 1.17% | 16.83 | 17.42 | 102248 | 17581 | 2.85% |
| 2024-10-23 | 17.35 | 17.14 | -0.19 | -1.10% | 17.06 | 17.65 | 114571 | 19921 | 3.19% |
| 2024-10-22 | 17.70 | 17.33 | -0.57 | -3.18% | 17.10 | 17.90 | 145868 | 25473 | 4.06% |
| 2024-10-21 | 17.59 | 17.90 | 0.51 | 2.93% | 17.42 | 18.37 | 207612 | 37248 | 5.78% |
| 2024-10-18 | 16.40 | 17.39 | 0.98 | 5.97% | 16.10 | 17.85 | 174265 | 29881 | 4.85% |
| 2024-10-17 | 16.50 | 16.41 | 0.04 | 0.24% | 16.39 | 16.97 | 110749 | 18451 | 3.08% |
| 2024-10-16 | 15.88 | 16.37 | 0.16 | 0.99% | 15.85 | 16.54 | 100041 | 16291 | 2.79% |
| 2024-10-15 | 16.42 | 16.21 | -0.46 | -2.76% | 16.18 | 17.10 | 152516 | 25487 | 4.25% |
| 2024-10-14 | 16.00 | 16.67 | 0.81 | 5.11% | 15.65 | 16.71 | 134802 | 21889 | 3.75% |
| 2024-10-11 | 16.58 | 15.86 | -0.83 | -4.97% | 15.60 | 17.00 | 154412 | 24820 | 4.30% |
| 2024-10-10 | 17.42 | 16.69 | -0.25 | -1.48% | 16.58 | 17.66 | 184009 | 31530 | 5.13% |
| 2024-10-09 | 19.00 | 16.94 | -3.25 | -16.10% | 16.83 | 19.00 | 289340 | 52039 | 8.06% |
| 2024-10-08 | 20.15 | 20.19 | 3.23 | 19.04% | 18.00 | 20.19 | 360139 | 69285 | 10.03% |
| 2024-09-30 | 15.28 | 16.96 | 2.27 | 15.45% | 14.90 | 17.27 | 282547 | 45320 | 7.87% |
| 2024-09-27 | 14.31 | 14.69 | 0.58 | 4.11% | 14.08 | 15.08 | 201992 | 29346 | 5.63% |
| 2024-09-26 | 13.79 | 14.11 | 0.26 | 1.88% | 13.60 | 14.12 | 152655 | 21351 | 4.25% |
| 2024-09-25 | 13.77 | 13.85 | -0.22 | -1.56% | 13.75 | 14.35 | 212042 | 29592 | 5.91% |
| 2024-09-24 | 13.26 | 14.07 | 0.66 | 4.92% | 12.80 | 15.29 | 277363 | 37537 | 7.73% |
| 2024-09-23 | 12.50 | 13.41 | 0.88 | 7.02% | 12.45 | 14.00 | 249509 | 33229 | 6.95% |
| 2024-09-20 | 12.53 | 12.53 | 0.10 | 0.80% | 12.36 | 12.74 | 75260 | 9423 | 2.10% |
| 2024-09-19 | 12.52 | 12.43 | -0.06 | -0.48% | 12.34 | 12.76 | 80900 | 10129 | 2.25% |
| 2024-09-18 | 12.22 | 12.49 | 0.17 | 1.38% | 12.10 | 12.58 | 63921 | 7905 | 1.78% |
| 2024-09-13 | 12.34 | 12.32 | -0.04 | -0.32% | 12.25 | 12.68 | 66211 | 8256 | 1.84% |
| 2024-09-12 | 12.42 | 12.36 | 0.03 | 0.24% | 12.32 | 12.51 | 43508 | 5410 | 1.21% |
| 2024-09-11 | 12.50 | 12.33 | -0.13 | -1.04% | 12.23 | 12.50 | 42643 | 5267 | 1.19% |
| 2024-09-10 | 12.32 | 12.46 | 0.18 | 1.47% | 12.06 | 12.52 | 50018 | 6131 | 1.39% |
| 2024-09-09 | 12.30 | 12.28 | -0.18 | -1.44% | 12.12 | 12.44 | 61002 | 7472 | 1.70% |
| 2024-09-06 | 12.52 | 12.46 | -0.12 | -0.95% | 12.38 | 12.76 | 79550 | 9981 | 2.22% |
| 2024-09-05 | 12.34 | 12.58 | 0.21 | 1.70% | 12.34 | 12.67 | 70444 | 8829 | 1.96% |
| 2024-09-04 | 12.32 | 12.37 | -0.13 | -1.04% | 12.21 | 12.53 | 55675 | 6887 | 1.55% |
| 2024-09-03 | 12.31 | 12.50 | 0.14 | 1.13% | 12.25 | 12.58 | 68406 | 8521 | 1.91% |
| 2024-09-02 | 12.62 | 12.36 | -0.21 | -1.67% | 12.35 | 12.87 | 90400 | 11351 | 2.52% |
| 2024-08-30 | 12.36 | 12.57 | 0.22 | 1.78% | 12.34 | 12.74 | 112594 | 14189 | 3.14% |
| 2024-08-29 | 12.09 | 12.35 | 0.13 | 1.06% | 12.05 | 12.49 | 69979 | 8627 | 1.95% |
| 2024-08-28 | 12.09 | 12.22 | 0.13 | 1.08% | 11.94 | 12.26 | 62530 | 7595 | 1.74% |
| 2024-08-27 | 12.48 | 12.09 | -0.47 | -3.74% | 12.01 | 12.49 | 102303 | 12471 | 2.85% |
| 2024-08-26 | 12.66 | 12.56 | 0.06 | 0.48% | 12.25 | 12.67 | 107125 | 13359 | 2.98% |
| 2024-08-23 | 12.34 | 12.50 | 0.12 | 0.97% | 12.09 | 12.72 | 135135 | 16847 | 3.76% |
| 2024-08-22 | 12.38 | 12.38 | -0.12 | -0.96% | 12.32 | 12.65 | 93951 | 11675 | 2.62% |
| 2024-08-21 | 12.36 | 12.50 | 0.07 | 0.56% | 12.34 | 12.61 | 123284 | 15376 | 3.43% |
| 2024-08-20 | 12.38 | 12.43 | -0.02 | -0.16% | 12.33 | 12.73 | 141344 | 17672 | 3.94% |
| 2024-08-19 | 12.43 | 12.45 | -0.27 | -2.12% | 12.22 | 12.58 | 173945 | 21567 | 4.84% |
| 2024-08-16 | 13.30 | 12.72 | -0.41 | -3.12% | 12.58 | 13.44 | 347190 | 44637 | 9.67% |
| 2024-08-15 | 11.46 | 13.13 | 2.19 | 20.02% | 11.36 | 13.13 | 317437 | 39512 | 8.84% |