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 | 17.09 | 16.64 | -0.46 | -2.69% | 16.39 | 17.09 | 95772 | 16000 | 4.36% |
| 2024-11-20 | 16.51 | 17.10 | 0.58 | 3.51% | 16.45 | 17.15 | 124695 | 21113 | 5.68% |
| 2024-11-19 | 15.90 | 16.52 | 0.56 | 3.51% | 15.78 | 16.55 | 157943 | 25648 | 7.19% |
| 2024-11-18 | 17.51 | 15.96 | -1.86 | -10.44% | 15.69 | 17.98 | 267114 | 43614 | 12.16% |
| 2024-11-15 | 18.01 | 17.82 | 0.32 | 1.83% | 17.66 | 19.00 | 310804 | 56853 | 14.15% |
| 2024-11-14 | 17.19 | 17.50 | 0.31 | 1.80% | 17.07 | 18.19 | 225183 | 39882 | 10.25% |
| 2024-11-13 | 17.10 | 17.19 | 0.06 | 0.35% | 16.72 | 17.37 | 71184 | 12153 | 3.24% |
| 2024-11-12 | 17.35 | 17.13 | -0.07 | -0.41% | 16.90 | 17.77 | 132068 | 22925 | 6.01% |
| 2024-11-11 | 16.71 | 17.20 | 0.35 | 2.08% | 16.70 | 17.20 | 82069 | 13940 | 3.74% |
| 2024-11-08 | 17.29 | 16.85 | -0.19 | -1.12% | 16.66 | 17.37 | 94755 | 16070 | 4.31% |
| 2024-11-07 | 16.56 | 17.04 | 0.33 | 1.97% | 16.40 | 17.06 | 80486 | 13505 | 3.66% |
| 2024-11-06 | 16.90 | 16.71 | -0.28 | -1.65% | 16.60 | 17.46 | 96984 | 16478 | 4.41% |
| 2024-11-05 | 16.64 | 16.99 | 0.43 | 2.60% | 16.36 | 17.15 | 96360 | 16206 | 4.39% |
| 2024-11-04 | 16.09 | 16.56 | 0.65 | 4.09% | 15.94 | 17.10 | 78443 | 12950 | 3.57% |
| 2024-11-01 | 16.77 | 15.91 | -0.83 | -4.96% | 15.87 | 16.80 | 64604 | 10469 | 2.94% |
| 2024-10-31 | 16.65 | 16.74 | 0.02 | 0.12% | 16.50 | 16.95 | 54599 | 9130 | 2.49% |
| 2024-10-30 | 17.37 | 16.72 | -0.24 | -1.42% | 16.50 | 17.37 | 67736 | 11360 | 3.08% |
| 2024-10-29 | 17.32 | 16.96 | -0.05 | -0.29% | 16.94 | 17.59 | 80041 | 13810 | 3.64% |
| 2024-10-28 | 16.60 | 17.01 | 0.39 | 2.35% | 16.53 | 17.08 | 59140 | 9945 | 2.69% |
| 2024-10-25 | 16.19 | 16.62 | 0.44 | 2.72% | 16.19 | 16.73 | 43014 | 7095 | 1.96% |
| 2024-10-24 | 16.26 | 16.18 | -0.08 | -0.49% | 16.06 | 16.30 | 35184 | 5693 | 1.60% |
| 2024-10-23 | 16.40 | 16.26 | -0.26 | -1.57% | 16.21 | 16.80 | 64296 | 10595 | 2.93% |
| 2024-10-22 | 16.40 | 16.52 | 0.24 | 1.47% | 16.16 | 16.66 | 66848 | 10965 | 3.04% |
| 2024-10-21 | 16.00 | 16.28 | 0.30 | 1.88% | 16.00 | 16.60 | 78559 | 12792 | 3.58% |
| 2024-10-18 | 15.31 | 15.98 | 0.60 | 3.90% | 15.12 | 16.28 | 81189 | 12764 | 3.70% |
| 2024-10-17 | 15.50 | 15.38 | -0.05 | -0.32% | 15.36 | 15.79 | 51547 | 8038 | 2.35% |
| 2024-10-16 | 15.07 | 15.43 | 0.12 | 0.78% | 14.90 | 15.70 | 57372 | 8848 | 2.61% |
| 2024-10-15 | 15.75 | 15.31 | -0.49 | -3.10% | 15.28 | 16.08 | 94175 | 14833 | 4.29% |
| 2024-10-14 | 15.75 | 15.80 | 0.36 | 2.33% | 15.15 | 15.88 | 72328 | 11281 | 3.29% |
| 2024-10-11 | 16.70 | 15.72 | -1.15 | -6.82% | 15.51 | 16.80 | 88748 | 14194 | 4.04% |
| 2024-10-10 | 17.78 | 16.87 | -0.48 | -2.77% | 16.68 | 17.80 | 78007 | 13409 | 3.55% |
| 2024-10-09 | 18.78 | 17.35 | -2.45 | -12.37% | 17.01 | 18.78 | 131368 | 23361 | 5.98% |
| 2024-10-08 | 20.00 | 19.80 | 2.94 | 17.44% | 17.60 | 20.00 | 144882 | 27336 | 6.59% |
| 2024-09-30 | 15.20 | 16.86 | 2.21 | 15.09% | 15.11 | 16.95 | 115647 | 18625 | 5.26% |
| 2024-09-27 | 14.01 | 14.65 | 0.83 | 6.01% | 13.97 | 15.00 | 73397 | 10653 | 3.34% |
| 2024-09-26 | 13.49 | 13.82 | 0.19 | 1.39% | 13.45 | 13.85 | 33170 | 4532 | 1.51% |
| 2024-09-25 | 13.81 | 13.63 | 0.03 | 0.22% | 13.59 | 13.97 | 37407 | 5145 | 1.70% |
| 2024-09-24 | 13.39 | 13.60 | 0.30 | 2.26% | 13.23 | 13.64 | 32823 | 4426 | 1.49% |
| 2024-09-23 | 13.27 | 13.30 | 0.04 | 0.30% | 13.13 | 13.35 | 16752 | 2220 | 0.76% |
| 2024-09-20 | 13.20 | 13.26 | 0.06 | 0.45% | 13.13 | 13.42 | 22285 | 2951 | 1.01% |
| 2024-09-19 | 13.05 | 13.20 | 0.20 | 1.54% | 13.00 | 13.36 | 24167 | 3188 | 1.10% |
| 2024-09-18 | 13.11 | 13.00 | -0.12 | -0.91% | 12.77 | 13.13 | 17147 | 2216 | 0.78% |
| 2024-09-13 | 13.21 | 13.12 | -0.07 | -0.53% | 13.05 | 13.29 | 17415 | 2288 | 0.79% |
| 2024-09-12 | 13.05 | 13.19 | 0.13 | 1.00% | 12.96 | 13.36 | 23851 | 3156 | 1.09% |
| 2024-09-11 | 12.92 | 13.06 | 0.03 | 0.23% | 12.91 | 13.24 | 25531 | 3342 | 1.16% |
| 2024-09-10 | 12.84 | 13.03 | 0.00 | 0.00% | 12.80 | 13.13 | 20196 | 2611 | 0.92% |
| 2024-09-09 | 13.13 | 13.03 | -0.10 | -0.76% | 12.98 | 13.33 | 31307 | 4114 | 1.43% |
| 2024-09-06 | 13.38 | 13.13 | -0.18 | -1.35% | 13.09 | 13.38 | 34373 | 4551 | 1.56% |
| 2024-09-05 | 13.08 | 13.31 | 0.23 | 1.76% | 13.01 | 13.35 | 37003 | 4894 | 1.68% |
| 2024-09-04 | 13.01 | 13.08 | -0.09 | -0.68% | 12.94 | 13.17 | 28578 | 3733 | 1.30% |
| 2024-09-03 | 12.90 | 13.17 | 0.37 | 2.89% | 12.73 | 13.24 | 47729 | 6215 | 2.17% |
| 2024-09-02 | 12.92 | 12.80 | -0.36 | -2.74% | 12.77 | 13.36 | 82935 | 10838 | 3.78% |
| 2024-08-30 | 12.74 | 13.16 | 1.28 | 10.77% | 12.71 | 13.52 | 113105 | 14893 | 5.15% |
| 2024-08-29 | 11.52 | 11.88 | 0.34 | 2.95% | 11.44 | 11.88 | 24402 | 2870 | 1.11% |
| 2024-08-28 | 11.55 | 11.54 | -0.09 | -0.77% | 11.42 | 11.65 | 13846 | 1595 | 0.63% |
| 2024-08-27 | 11.77 | 11.63 | 0.08 | 0.69% | 11.46 | 11.77 | 16586 | 1919 | 0.75% |
| 2024-08-26 | 11.39 | 11.55 | 0.08 | 0.70% | 11.39 | 11.69 | 15927 | 1842 | 0.72% |
| 2024-08-23 | 11.45 | 11.47 | 0.02 | 0.17% | 11.34 | 11.61 | 11415 | 1306 | 0.52% |
| 2024-08-22 | 11.59 | 11.45 | -0.12 | -1.04% | 11.44 | 11.65 | 14437 | 1667 | 0.66% |
| 2024-08-21 | 11.62 | 11.57 | -0.05 | -0.43% | 11.51 | 11.69 | 11975 | 1389 | 0.54% |
| 2024-08-20 | 11.96 | 11.62 | -0.36 | -3.01% | 11.52 | 11.97 | 26487 | 3110 | 1.20% |
| 2024-08-19 | 11.66 | 11.98 | 0.31 | 2.66% | 11.60 | 12.25 | 34464 | 4136 | 1.57% |
| 2024-08-16 | 11.77 | 11.67 | -0.17 | -1.44% | 11.60 | 11.91 | 20586 | 2414 | 0.94% |
| 2024-08-15 | 11.62 | 11.84 | 0.17 | 1.46% | 11.55 | 11.84 | 21551 | 2529 | 0.98% |
| 2024-08-14 | 11.89 | 11.67 | -0.25 | -2.10% | 11.60 | 11.97 | 20168 | 2366 | 0.92% |
| 2024-08-13 | 11.80 | 11.92 | 0.10 | 0.85% | 11.75 | 11.93 | 12119 | 1435 | 0.55% |