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 | 17.22 | 17.08 | -0.17 | -0.99% | 16.66 | 17.43 | 59296 | 10126 | 2.72% |
| 2024-11-20 | 16.73 | 17.25 | 0.50 | 2.99% | 16.56 | 17.46 | 68226 | 11626 | 3.13% |
| 2024-11-19 | 16.30 | 16.75 | 0.54 | 3.33% | 16.11 | 16.76 | 56980 | 9358 | 2.61% |
| 2024-11-18 | 17.48 | 16.21 | -1.34 | -7.64% | 16.00 | 17.56 | 99939 | 16461 | 4.58% |
| 2024-11-15 | 17.61 | 17.55 | -0.08 | -0.45% | 17.51 | 18.24 | 104400 | 18649 | 4.79% |
| 2024-11-14 | 18.34 | 17.63 | -0.97 | -5.22% | 17.52 | 18.50 | 109086 | 19626 | 5.00% |
| 2024-11-13 | 17.67 | 18.60 | 0.76 | 4.26% | 17.09 | 18.65 | 185300 | 33492 | 8.50% |
| 2024-11-12 | 18.18 | 17.84 | -0.28 | -1.55% | 17.55 | 18.24 | 98185 | 17507 | 4.50% |
| 2024-11-11 | 17.61 | 18.12 | 0.33 | 1.85% | 17.50 | 18.20 | 129217 | 23190 | 5.93% |
| 2024-11-08 | 17.17 | 17.79 | 0.70 | 4.10% | 17.15 | 18.28 | 157898 | 28018 | 7.24% |
| 2024-11-07 | 16.40 | 17.09 | 0.44 | 2.64% | 16.40 | 17.09 | 72808 | 12266 | 3.34% |
| 2024-11-06 | 16.77 | 16.65 | -0.09 | -0.54% | 16.44 | 17.03 | 80153 | 13419 | 3.68% |
| 2024-11-05 | 16.13 | 16.74 | 0.60 | 3.72% | 16.00 | 16.86 | 84409 | 13978 | 3.87% |
| 2024-11-04 | 15.70 | 16.14 | 0.42 | 2.67% | 15.60 | 16.27 | 52018 | 8315 | 2.39% |
| 2024-11-01 | 17.35 | 15.72 | -1.84 | -10.48% | 15.65 | 17.43 | 133759 | 21751 | 6.14% |
| 2024-10-31 | 17.61 | 17.56 | -0.29 | -1.62% | 17.38 | 17.80 | 110161 | 19365 | 5.05% |
| 2024-10-30 | 16.76 | 17.85 | 0.91 | 5.37% | 16.66 | 17.88 | 144819 | 24902 | 6.64% |
| 2024-10-29 | 18.00 | 16.94 | -0.87 | -4.88% | 16.94 | 18.04 | 121496 | 21103 | 5.57% |
| 2024-10-28 | 17.18 | 17.81 | 0.38 | 2.18% | 17.00 | 17.88 | 121589 | 21315 | 5.58% |
| 2024-10-25 | 16.90 | 17.43 | 0.59 | 3.50% | 16.80 | 17.80 | 129813 | 22573 | 5.95% |
| 2024-10-24 | 17.01 | 16.84 | -0.15 | -0.88% | 16.70 | 17.15 | 91038 | 15387 | 4.18% |
| 2024-10-23 | 16.97 | 16.99 | -0.72 | -4.07% | 16.90 | 17.50 | 131858 | 22680 | 6.05% |
| 2024-10-22 | 18.53 | 17.71 | -1.12 | -5.95% | 17.45 | 18.58 | 169496 | 30307 | 7.77% |
| 2024-10-21 | 18.11 | 18.83 | 0.61 | 3.35% | 17.90 | 19.05 | 225894 | 41936 | 10.36% |
| 2024-10-18 | 17.70 | 18.22 | 0.61 | 3.46% | 17.50 | 18.58 | 227203 | 40882 | 10.42% |
| 2024-10-17 | 18.50 | 17.61 | -1.43 | -7.51% | 17.40 | 18.62 | 275151 | 49321 | 12.62% |
| 2024-10-16 | 15.98 | 19.04 | 2.64 | 16.10% | 15.88 | 19.39 | 330126 | 59331 | 15.14% |
| 2024-10-15 | 16.70 | 16.40 | -0.42 | -2.50% | 16.35 | 17.29 | 154457 | 26076 | 7.08% |
| 2024-10-14 | 15.65 | 16.82 | 1.39 | 9.01% | 15.44 | 16.85 | 141501 | 22925 | 6.49% |
| 2024-10-11 | 16.26 | 15.43 | -0.83 | -5.10% | 15.11 | 16.26 | 109353 | 17041 | 5.02% |
| 2024-10-10 | 17.00 | 16.26 | -0.24 | -1.45% | 16.01 | 17.35 | 141192 | 23464 | 6.48% |
| 2024-10-09 | 18.45 | 16.50 | -3.10 | -15.82% | 16.50 | 18.51 | 217707 | 38547 | 9.99% |
| 2024-10-08 | 19.58 | 19.60 | 3.27 | 20.02% | 17.30 | 19.60 | 264275 | 49224 | 12.12% |
| 2024-09-30 | 14.36 | 16.33 | 2.52 | 18.25% | 14.14 | 16.47 | 217679 | 32984 | 9.98% |
| 2024-09-27 | 13.20 | 13.81 | 0.80 | 6.15% | 13.07 | 13.98 | 146193 | 19735 | 6.71% |
| 2024-09-26 | 12.72 | 13.01 | 0.16 | 1.25% | 12.59 | 13.03 | 108905 | 14021 | 5.00% |
| 2024-09-25 | 12.88 | 12.85 | 0.10 | 0.78% | 12.69 | 13.11 | 119943 | 15484 | 5.50% |
| 2024-09-24 | 12.43 | 12.75 | 0.20 | 1.59% | 12.04 | 12.77 | 122819 | 15290 | 5.63% |
| 2024-09-23 | 12.28 | 12.55 | 0.26 | 2.12% | 12.15 | 12.78 | 115972 | 14569 | 5.32% |
| 2024-09-20 | 12.15 | 12.29 | 0.07 | 0.57% | 12.09 | 12.46 | 79208 | 9727 | 3.63% |
| 2024-09-19 | 12.10 | 12.22 | 0.20 | 1.66% | 11.97 | 12.33 | 69728 | 8486 | 3.20% |
| 2024-09-18 | 12.30 | 12.02 | -0.28 | -2.28% | 11.88 | 12.49 | 67272 | 8137 | 3.09% |
| 2024-09-13 | 12.71 | 12.30 | -0.40 | -3.15% | 12.24 | 12.82 | 76527 | 9501 | 3.51% |
| 2024-09-12 | 13.15 | 12.70 | -0.32 | -2.46% | 12.68 | 13.22 | 83454 | 10731 | 3.83% |
| 2024-09-11 | 13.18 | 13.02 | -0.40 | -2.98% | 12.94 | 13.33 | 99439 | 13011 | 4.56% |
| 2024-09-10 | 13.09 | 13.42 | 0.35 | 2.68% | 12.51 | 13.66 | 148555 | 19295 | 6.81% |
| 2024-09-09 | 14.00 | 13.07 | -1.53 | -10.48% | 13.01 | 14.02 | 150456 | 20112 | 6.90% |
| 2024-09-06 | 14.93 | 14.60 | -0.71 | -4.64% | 14.23 | 15.05 | 161158 | 23474 | 7.39% |
| 2024-09-05 | 15.17 | 15.31 | -0.31 | -1.98% | 14.56 | 15.35 | 226690 | 33958 | 10.40% |
| 2024-09-04 | 14.58 | 15.62 | 0.86 | 5.83% | 14.18 | 15.68 | 309951 | 46838 | 14.22% |
| 2024-09-03 | 14.16 | 14.76 | 0.67 | 4.76% | 13.88 | 15.20 | 222572 | 32761 | 10.21% |
| 2024-09-02 | 14.47 | 14.09 | -0.60 | -4.08% | 14.07 | 14.89 | 173507 | 24939 | 7.96% |
| 2024-08-30 | 13.50 | 14.69 | 1.00 | 7.30% | 13.50 | 15.30 | 272008 | 39622 | 12.48% |
| 2024-08-29 | 14.00 | 13.69 | -0.67 | -4.67% | 13.31 | 14.00 | 204027 | 27879 | 9.36% |
| 2024-08-28 | 13.65 | 14.36 | 0.15 | 1.06% | 13.62 | 14.63 | 191635 | 27090 | 8.79% |
| 2024-08-27 | 15.21 | 14.21 | -1.87 | -11.63% | 14.01 | 15.29 | 256122 | 37423 | 11.75% |
| 2024-08-26 | 14.99 | 16.08 | 0.90 | 5.93% | 14.30 | 16.58 | 344818 | 53382 | 15.82% |
| 2024-08-23 | 13.60 | 15.18 | 1.09 | 7.74% | 13.60 | 15.86 | 329502 | 49561 | 15.11% |
| 2024-08-22 | 13.68 | 14.09 | 0.30 | 2.18% | 13.60 | 14.98 | 234755 | 33328 | 10.77% |
| 2024-08-21 | 14.50 | 13.79 | -0.52 | -3.63% | 13.70 | 15.35 | 263649 | 37893 | 12.09% |
| 2024-08-20 | 13.00 | 14.31 | -1.69 | -10.56% | 13.00 | 15.30 | 307859 | 43824 | 14.12% |
| 2024-08-19 | 16.21 | 16.00 | 0.58 | 3.76% | 15.15 | 17.88 | 495900 | 82800 | 22.75% |
| 2024-08-16 | 13.61 | 15.42 | 2.57 | 20.00% | 13.61 | 15.42 | 331669 | 48710 | 15.21% |
| 2024-08-15 | 12.53 | 12.85 | -0.28 | -2.13% | 12.41 | 13.41 | 204582 | 26295 | 9.38% |
| 2024-08-14 | 11.21 | 13.13 | 1.79 | 15.78% | 11.21 | 13.61 | 233225 | 30346 | 10.70% |
| 2024-08-13 | 11.15 | 11.34 | 0.17 | 1.52% | 11.06 | 11.35 | 17479 | 1965 | 0.80% |