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 | 18.01 | 17.53 | -0.47 | -2.61% | 17.30 | 18.05 | 82260 | 14524 | 1.83% |
| 2024-11-20 | 17.53 | 18.00 | 0.31 | 1.75% | 17.37 | 18.60 | 116705 | 21012 | 2.60% |
| 2024-11-19 | 17.32 | 17.69 | 0.31 | 1.78% | 17.17 | 17.85 | 64659 | 11332 | 1.44% |
| 2024-11-18 | 17.66 | 17.38 | -0.29 | -1.64% | 16.80 | 17.77 | 125652 | 21756 | 2.80% |
| 2024-11-15 | 18.58 | 17.67 | -1.21 | -6.41% | 17.55 | 18.87 | 152291 | 27820 | 3.40% |
| 2024-11-14 | 19.13 | 18.88 | -0.23 | -1.20% | 18.53 | 19.65 | 153191 | 29262 | 3.42% |
| 2024-11-13 | 19.21 | 19.11 | -0.29 | -1.49% | 18.65 | 19.45 | 114349 | 21731 | 2.55% |
| 2024-11-12 | 20.71 | 19.40 | -1.40 | -6.73% | 19.19 | 20.90 | 232852 | 46166 | 5.19% |
| 2024-11-11 | 19.50 | 20.80 | 1.24 | 6.34% | 19.47 | 21.01 | 253287 | 52167 | 5.65% |
| 2024-11-08 | 19.93 | 19.56 | -0.34 | -1.71% | 19.47 | 20.45 | 141545 | 28129 | 3.16% |
| 2024-11-07 | 19.49 | 19.90 | 0.04 | 0.20% | 19.06 | 20.05 | 194487 | 37994 | 4.34% |
| 2024-11-06 | 19.87 | 19.86 | -0.01 | -0.05% | 19.50 | 20.42 | 265395 | 53029 | 5.92% |
| 2024-11-05 | 17.83 | 19.87 | 2.16 | 12.20% | 17.63 | 20.10 | 375907 | 71443 | 8.38% |
| 2024-11-04 | 16.99 | 17.71 | 0.83 | 4.92% | 16.76 | 18.30 | 211881 | 37459 | 4.73% |
| 2024-11-01 | 17.68 | 16.88 | -0.73 | -4.15% | 16.80 | 17.98 | 138157 | 23769 | 3.08% |
| 2024-10-31 | 17.11 | 17.61 | 0.66 | 3.89% | 16.55 | 17.89 | 198490 | 34126 | 4.43% |
| 2024-10-30 | 17.51 | 16.95 | -0.47 | -2.70% | 16.74 | 17.57 | 127501 | 21774 | 2.84% |
| 2024-10-29 | 17.74 | 17.42 | -0.32 | -1.80% | 17.38 | 18.10 | 119482 | 21094 | 2.66% |
| 2024-10-28 | 17.31 | 17.74 | 0.19 | 1.08% | 17.10 | 18.32 | 205929 | 36387 | 4.59% |
| 2024-10-25 | 18.48 | 17.55 | -0.32 | -1.79% | 17.29 | 18.48 | 167489 | 29449 | 3.74% |
| 2024-10-24 | 16.90 | 17.87 | 0.77 | 4.50% | 16.61 | 17.87 | 192832 | 33228 | 4.30% |
| 2024-10-23 | 17.42 | 17.10 | -0.42 | -2.40% | 16.96 | 17.58 | 137716 | 23786 | 3.07% |
| 2024-10-22 | 18.10 | 17.52 | -0.31 | -1.74% | 17.25 | 18.39 | 226876 | 40330 | 5.06% |
| 2024-10-21 | 17.80 | 17.83 | 0.27 | 1.54% | 17.62 | 18.48 | 217451 | 39179 | 4.85% |
| 2024-10-18 | 16.59 | 17.56 | 0.97 | 5.85% | 16.39 | 18.24 | 280505 | 49002 | 6.26% |
| 2024-10-17 | 16.32 | 16.59 | 0.24 | 1.47% | 16.20 | 17.18 | 149161 | 25109 | 3.33% |
| 2024-10-16 | 15.99 | 16.35 | 0.24 | 1.49% | 15.80 | 16.72 | 127469 | 20769 | 2.84% |
| 2024-10-15 | 16.80 | 16.11 | -0.60 | -3.59% | 16.07 | 16.87 | 196669 | 32274 | 4.39% |
| 2024-10-14 | 16.95 | 16.71 | 1.02 | 6.50% | 15.40 | 17.11 | 342618 | 56049 | 7.64% |
| 2024-10-11 | 16.43 | 15.69 | -0.75 | -4.56% | 15.47 | 16.49 | 209236 | 33234 | 4.67% |
| 2024-10-10 | 16.08 | 16.44 | 0.90 | 5.79% | 16.06 | 17.41 | 344627 | 57385 | 7.69% |
| 2024-10-09 | 17.00 | 15.54 | -2.21 | -12.45% | 15.35 | 17.17 | 422126 | 68938 | 9.41% |
| 2024-10-08 | 17.30 | 17.75 | 2.96 | 20.01% | 15.12 | 17.75 | 578697 | 96905 | 12.91% |
| 2024-09-30 | 14.00 | 14.79 | 1.57 | 11.88% | 13.43 | 15.00 | 309110 | 43878 | 6.89% |
| 2024-09-27 | 12.30 | 13.22 | 1.27 | 10.63% | 12.20 | 13.80 | 217288 | 28151 | 4.85% |
| 2024-09-26 | 11.39 | 11.95 | 0.60 | 5.29% | 11.27 | 11.95 | 80230 | 9386 | 1.79% |
| 2024-09-25 | 11.21 | 11.35 | 0.16 | 1.43% | 11.21 | 11.64 | 62204 | 7120 | 1.39% |
| 2024-09-24 | 10.61 | 11.19 | 0.59 | 5.57% | 10.60 | 11.21 | 73691 | 8072 | 1.64% |
| 2024-09-23 | 10.51 | 10.60 | 0.03 | 0.28% | 10.45 | 10.74 | 32977 | 3501 | 0.74% |
| 2024-09-20 | 10.67 | 10.57 | -0.11 | -1.03% | 10.40 | 10.72 | 47690 | 5013 | 1.06% |
| 2024-09-19 | 10.73 | 10.68 | 0.08 | 0.75% | 10.57 | 10.95 | 50041 | 5358 | 1.12% |
| 2024-09-18 | 10.87 | 10.60 | -0.24 | -2.21% | 10.48 | 10.92 | 39570 | 4211 | 0.88% |
| 2024-09-13 | 11.00 | 10.84 | -0.18 | -1.63% | 10.83 | 11.07 | 29961 | 3270 | 0.67% |
| 2024-09-12 | 11.18 | 11.02 | -0.17 | -1.52% | 11.00 | 11.30 | 27123 | 3017 | 0.60% |
| 2024-09-11 | 11.03 | 11.19 | 0.03 | 0.27% | 11.03 | 11.23 | 27253 | 3035 | 0.61% |
| 2024-09-10 | 11.25 | 11.16 | -0.08 | -0.71% | 10.90 | 11.39 | 43409 | 4802 | 0.97% |
| 2024-09-09 | 11.11 | 11.24 | 0.10 | 0.90% | 11.05 | 11.52 | 66324 | 7516 | 1.48% |
| 2024-09-06 | 11.32 | 11.14 | -0.16 | -1.42% | 11.02 | 11.38 | 40967 | 4574 | 0.91% |
| 2024-09-05 | 11.05 | 11.30 | 0.22 | 1.99% | 11.05 | 11.39 | 35018 | 3943 | 0.78% |
| 2024-09-04 | 11.11 | 11.08 | -0.09 | -0.81% | 11.03 | 11.24 | 26807 | 2979 | 0.60% |
| 2024-09-03 | 11.11 | 11.17 | 0.01 | 0.09% | 11.05 | 11.29 | 33858 | 3775 | 0.76% |
| 2024-09-02 | 11.25 | 11.16 | -0.16 | -1.41% | 11.14 | 11.45 | 56995 | 6410 | 1.27% |
| 2024-08-30 | 10.96 | 11.32 | 0.24 | 2.17% | 10.96 | 11.45 | 62452 | 7053 | 1.39% |
| 2024-08-29 | 11.01 | 11.08 | 0.21 | 1.93% | 10.77 | 11.21 | 53479 | 5916 | 1.19% |
| 2024-08-28 | 10.79 | 10.87 | 0.25 | 2.35% | 10.45 | 11.20 | 81865 | 8882 | 1.83% |
| 2024-08-27 | 10.97 | 10.62 | -0.39 | -3.54% | 10.50 | 10.98 | 73837 | 7907 | 1.65% |
| 2024-08-26 | 11.03 | 11.01 | 0.01 | 0.09% | 10.93 | 11.18 | 41771 | 4605 | 0.93% |
| 2024-08-23 | 10.90 | 11.00 | -0.09 | -0.81% | 10.82 | 11.13 | 50950 | 5592 | 1.14% |
| 2024-08-22 | 11.33 | 11.09 | -0.24 | -2.12% | 11.07 | 11.44 | 39010 | 4370 | 0.87% |
| 2024-08-21 | 11.68 | 11.33 | -0.19 | -1.65% | 11.28 | 11.68 | 41374 | 4708 | 0.92% |
| 2024-08-20 | 11.61 | 11.52 | -0.16 | -1.37% | 11.46 | 11.71 | 27024 | 3120 | 0.60% |
| 2024-08-19 | 11.58 | 11.68 | 0.05 | 0.43% | 11.51 | 11.89 | 43197 | 5036 | 0.96% |
| 2024-08-16 | 11.78 | 11.63 | -0.13 | -1.11% | 11.60 | 11.88 | 39279 | 4600 | 0.88% |
| 2024-08-15 | 11.59 | 11.76 | 0.14 | 1.20% | 11.47 | 11.95 | 58119 | 6845 | 1.30% |
| 2024-08-14 | 11.72 | 11.62 | -0.02 | -0.17% | 11.50 | 11.80 | 45652 | 5320 | 1.02% |
| 2024-08-13 | 11.70 | 11.64 | -0.04 | -0.34% | 11.45 | 11.79 | 43494 | 5040 | 0.97% |