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 | 17.50 | 17.60 | 0.03 | 0.17% | 17.26 | 17.97 | 407572 | 71698 | 5.13% |
| 2024-11-20 | 16.51 | 17.57 | 0.84 | 5.02% | 16.33 | 17.83 | 459306 | 79648 | 5.78% |
| 2024-11-19 | 16.10 | 16.73 | 0.64 | 3.98% | 15.95 | 16.74 | 314945 | 51520 | 3.96% |
| 2024-11-18 | 18.38 | 16.09 | -1.98 | -10.96% | 16.00 | 18.47 | 602303 | 100373 | 7.58% |
| 2024-11-15 | 17.78 | 18.07 | 0.24 | 1.35% | 17.78 | 19.26 | 732986 | 136782 | 9.22% |
| 2024-11-14 | 19.89 | 17.83 | -1.38 | -7.18% | 17.70 | 19.89 | 790301 | 148203 | 9.94% |
| 2024-11-13 | 18.01 | 19.21 | 0.96 | 5.26% | 18.01 | 19.21 | 887362 | 166963 | 11.17% |
| 2024-11-12 | 18.33 | 18.25 | -0.14 | -0.76% | 17.93 | 18.88 | 614150 | 113111 | 7.73% |
| 2024-11-11 | 17.44 | 18.39 | 0.95 | 5.45% | 17.31 | 18.55 | 584103 | 105716 | 7.35% |
| 2024-11-08 | 17.85 | 17.44 | -0.06 | -0.34% | 17.42 | 18.16 | 474324 | 84244 | 5.97% |
| 2024-11-07 | 17.03 | 17.50 | 0.16 | 0.92% | 16.91 | 17.52 | 363143 | 62616 | 4.57% |
| 2024-11-06 | 17.24 | 17.34 | 0.14 | 0.81% | 17.11 | 17.82 | 446456 | 77947 | 5.62% |
| 2024-11-05 | 16.30 | 17.20 | 0.89 | 5.46% | 16.19 | 17.30 | 379062 | 64226 | 4.77% |
| 2024-11-04 | 15.76 | 16.31 | 0.55 | 3.49% | 15.76 | 16.42 | 191363 | 31000 | 2.41% |
| 2024-11-01 | 17.00 | 15.76 | -1.27 | -7.46% | 15.75 | 17.15 | 380968 | 62105 | 4.79% |
| 2024-10-31 | 16.64 | 17.03 | 0.28 | 1.67% | 16.51 | 17.30 | 352438 | 59706 | 4.43% |
| 2024-10-30 | 17.11 | 16.75 | -0.13 | -0.77% | 16.46 | 17.26 | 365312 | 61589 | 4.60% |
| 2024-10-29 | 17.55 | 16.88 | -0.58 | -3.32% | 16.87 | 17.61 | 416071 | 71286 | 5.24% |
| 2024-10-28 | 17.35 | 17.46 | 0.00 | 0.00% | 17.32 | 17.70 | 293876 | 51348 | 3.70% |
| 2024-10-25 | 17.35 | 17.46 | 0.06 | 0.34% | 17.21 | 17.75 | 310159 | 54149 | 3.90% |
| 2024-10-24 | 17.67 | 17.40 | -0.55 | -3.06% | 17.19 | 17.88 | 328675 | 57244 | 4.14% |
| 2024-10-23 | 18.86 | 17.95 | -0.91 | -4.83% | 17.85 | 18.86 | 626495 | 114818 | 7.88% |
| 2024-10-22 | 17.60 | 18.86 | 1.11 | 6.25% | 17.40 | 19.22 | 887786 | 161843 | 11.17% |
| 2024-10-21 | 17.78 | 17.75 | 0.28 | 1.60% | 17.50 | 18.29 | 605089 | 107749 | 7.61% |
| 2024-10-18 | 16.65 | 17.47 | 0.67 | 3.99% | 16.47 | 18.01 | 648100 | 111482 | 8.16% |
| 2024-10-17 | 16.61 | 16.80 | 0.49 | 3.00% | 16.55 | 17.45 | 596541 | 101478 | 7.51% |
| 2024-10-16 | 15.80 | 16.31 | 0.15 | 0.93% | 15.68 | 16.61 | 297706 | 48426 | 3.75% |
| 2024-10-15 | 16.51 | 16.16 | -0.42 | -2.53% | 16.16 | 17.19 | 451831 | 75466 | 5.69% |
| 2024-10-14 | 15.77 | 16.58 | 0.85 | 5.40% | 15.25 | 16.70 | 440121 | 70589 | 5.54% |
| 2024-10-11 | 16.40 | 15.73 | -1.17 | -6.92% | 15.29 | 16.98 | 430513 | 68929 | 5.42% |
| 2024-10-10 | 18.50 | 16.90 | -0.58 | -3.32% | 16.85 | 18.55 | 521323 | 91413 | 6.56% |
| 2024-10-09 | 18.65 | 17.48 | -2.49 | -12.47% | 16.82 | 19.39 | 891181 | 163210 | 11.21% |
| 2024-10-08 | 19.96 | 19.97 | 3.33 | 20.01% | 17.60 | 19.97 | 1028229 | 198399 | 12.94% |
| 2024-09-30 | 15.06 | 16.64 | 2.72 | 19.54% | 14.77 | 16.66 | 792690 | 125122 | 9.97% |
| 2024-09-27 | 12.83 | 13.92 | 1.28 | 10.13% | 12.83 | 14.11 | 490049 | 66102 | 6.17% |
| 2024-09-26 | 12.30 | 12.64 | 0.34 | 2.76% | 12.23 | 12.64 | 243134 | 30348 | 3.06% |
| 2024-09-25 | 12.39 | 12.30 | 0.01 | 0.08% | 12.29 | 12.74 | 331128 | 41331 | 4.17% |
| 2024-09-24 | 12.06 | 12.29 | 0.23 | 1.91% | 11.75 | 12.32 | 311211 | 37680 | 3.92% |
| 2024-09-23 | 11.87 | 12.06 | 0.08 | 0.67% | 11.87 | 12.22 | 266583 | 32110 | 3.35% |
| 2024-09-20 | 11.63 | 11.98 | 0.41 | 3.54% | 11.56 | 12.23 | 379802 | 45465 | 4.78% |
| 2024-09-19 | 11.31 | 11.57 | 0.41 | 3.67% | 11.15 | 11.67 | 142798 | 16392 | 1.80% |
| 2024-09-18 | 11.30 | 11.16 | -0.14 | -1.24% | 11.00 | 11.40 | 92937 | 10378 | 1.17% |
| 2024-09-13 | 11.59 | 11.30 | -0.24 | -2.08% | 11.29 | 11.69 | 103799 | 11876 | 1.31% |
| 2024-09-12 | 11.56 | 11.54 | 0.02 | 0.17% | 11.53 | 11.79 | 135792 | 15806 | 1.71% |
| 2024-09-11 | 11.41 | 11.52 | 0.06 | 0.52% | 11.30 | 11.54 | 119533 | 13670 | 1.50% |
| 2024-09-10 | 11.20 | 11.46 | 0.36 | 3.24% | 10.96 | 11.58 | 129912 | 14667 | 1.63% |
| 2024-09-09 | 11.12 | 11.10 | -0.11 | -0.98% | 10.98 | 11.30 | 70224 | 7789 | 0.88% |
| 2024-09-06 | 11.48 | 11.21 | -0.25 | -2.18% | 11.19 | 11.51 | 79298 | 8972 | 1.00% |
| 2024-09-05 | 11.29 | 11.46 | 0.17 | 1.51% | 11.22 | 11.57 | 103303 | 11826 | 1.30% |
| 2024-09-04 | 11.21 | 11.29 | -0.07 | -0.62% | 11.15 | 11.47 | 78839 | 8950 | 0.99% |
| 2024-09-03 | 11.19 | 11.36 | 0.22 | 1.97% | 11.12 | 11.39 | 95824 | 10805 | 1.21% |
| 2024-09-02 | 11.47 | 11.14 | -0.38 | -3.30% | 11.13 | 11.62 | 104010 | 11753 | 1.31% |
| 2024-08-30 | 11.34 | 11.52 | 0.28 | 2.49% | 11.28 | 11.72 | 150309 | 17395 | 1.89% |
| 2024-08-29 | 10.96 | 11.24 | 0.21 | 1.90% | 10.91 | 11.30 | 83406 | 9335 | 1.05% |
| 2024-08-28 | 10.75 | 11.03 | 0.21 | 1.94% | 10.65 | 11.10 | 102904 | 11245 | 1.29% |
| 2024-08-27 | 11.16 | 10.82 | -0.35 | -3.13% | 10.79 | 11.25 | 102044 | 11158 | 1.28% |
| 2024-08-26 | 11.31 | 11.17 | -0.08 | -0.71% | 11.08 | 11.34 | 70444 | 7892 | 0.89% |
| 2024-08-23 | 11.03 | 11.25 | 0.22 | 1.99% | 11.00 | 11.34 | 107661 | 12047 | 1.35% |
| 2024-08-22 | 11.44 | 11.03 | -0.38 | -3.33% | 11.00 | 11.59 | 119313 | 13405 | 1.50% |
| 2024-08-21 | 11.58 | 11.41 | -0.21 | -1.81% | 11.38 | 11.74 | 76825 | 8876 | 0.97% |
| 2024-08-20 | 11.87 | 11.62 | -0.29 | -2.43% | 11.58 | 11.94 | 83103 | 9713 | 1.05% |
| 2024-08-19 | 11.85 | 11.91 | 0.07 | 0.59% | 11.83 | 12.06 | 88735 | 10602 | 1.12% |
| 2024-08-16 | 11.89 | 11.84 | -0.01 | -0.08% | 11.81 | 11.96 | 78240 | 9301 | 0.98% |
| 2024-08-15 | 11.63 | 11.85 | 0.17 | 1.46% | 11.56 | 12.04 | 119205 | 14131 | 1.50% |