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 | 17.30 | 17.70 | 0.33 | 1.90% | 17.15 | 17.79 | 151370 | 26488 | 2.46% |
| 2024-11-20 | 16.92 | 17.37 | 0.26 | 1.52% | 16.87 | 17.55 | 129428 | 22286 | 2.11% |
| 2024-11-19 | 16.88 | 17.11 | 0.19 | 1.12% | 16.58 | 17.15 | 116358 | 19685 | 1.89% |
| 2024-11-18 | 18.26 | 16.92 | -1.34 | -7.34% | 16.81 | 18.33 | 209827 | 36450 | 3.42% |
| 2024-11-15 | 18.76 | 18.26 | -0.53 | -2.82% | 18.21 | 19.28 | 147135 | 27542 | 2.40% |
| 2024-11-14 | 19.47 | 18.79 | -0.61 | -3.14% | 18.65 | 19.54 | 134400 | 25669 | 2.19% |
| 2024-11-13 | 19.20 | 19.40 | 0.06 | 0.31% | 19.10 | 19.53 | 124948 | 24149 | 2.03% |
| 2024-11-12 | 19.80 | 19.34 | -0.40 | -2.03% | 19.10 | 19.94 | 184803 | 35811 | 3.01% |
| 2024-11-11 | 18.65 | 19.74 | 1.25 | 6.76% | 18.52 | 20.13 | 380875 | 74685 | 6.20% |
| 2024-11-08 | 18.20 | 18.49 | 0.46 | 2.55% | 18.20 | 19.36 | 295774 | 55692 | 4.82% |
| 2024-11-07 | 17.20 | 18.03 | 0.77 | 4.46% | 17.10 | 18.04 | 191459 | 33887 | 3.12% |
| 2024-11-06 | 17.25 | 17.26 | 0.12 | 0.70% | 16.95 | 17.47 | 142746 | 24599 | 2.32% |
| 2024-11-05 | 16.50 | 17.14 | 0.72 | 4.38% | 16.39 | 17.24 | 155902 | 26414 | 2.54% |
| 2024-11-04 | 16.35 | 16.42 | 0.19 | 1.17% | 16.12 | 16.48 | 74403 | 12126 | 1.21% |
| 2024-11-01 | 16.85 | 16.23 | -0.77 | -4.53% | 16.19 | 17.14 | 166323 | 27534 | 2.71% |
| 2024-10-31 | 17.14 | 17.00 | -0.27 | -1.56% | 16.79 | 17.35 | 147372 | 25114 | 2.40% |
| 2024-10-30 | 17.20 | 17.27 | 0.05 | 0.29% | 16.94 | 17.48 | 148314 | 25548 | 2.41% |
| 2024-10-29 | 17.35 | 17.22 | 0.03 | 0.17% | 17.15 | 17.58 | 167432 | 29058 | 2.73% |
| 2024-10-28 | 17.10 | 17.19 | 0.11 | 0.64% | 16.92 | 17.25 | 112479 | 19209 | 1.83% |
| 2024-10-25 | 16.95 | 17.08 | 0.20 | 1.18% | 16.82 | 17.30 | 117508 | 20059 | 1.91% |
| 2024-10-24 | 16.79 | 16.88 | -0.01 | -0.06% | 16.58 | 17.04 | 104205 | 17529 | 1.70% |
| 2024-10-23 | 16.69 | 16.89 | 0.27 | 1.62% | 16.51 | 17.34 | 196804 | 33367 | 3.20% |
| 2024-10-22 | 17.30 | 16.62 | -0.98 | -5.57% | 16.49 | 17.44 | 283614 | 47848 | 4.67% |
| 2024-10-21 | 18.10 | 17.60 | -0.15 | -0.85% | 17.40 | 18.13 | 303277 | 53783 | 4.99% |
| 2024-10-18 | 16.77 | 17.75 | 0.97 | 5.78% | 16.50 | 18.35 | 400560 | 69783 | 6.59% |
| 2024-10-17 | 16.87 | 16.78 | 0.23 | 1.39% | 16.56 | 17.35 | 278230 | 47066 | 4.58% |
| 2024-10-16 | 15.90 | 16.55 | 0.50 | 3.12% | 15.81 | 17.00 | 249904 | 41328 | 4.11% |
| 2024-10-15 | 16.75 | 16.05 | -0.75 | -4.46% | 16.01 | 16.75 | 300149 | 49050 | 4.94% |
| 2024-10-14 | 15.05 | 16.80 | 2.00 | 13.51% | 15.05 | 16.93 | 455494 | 72986 | 7.50% |
| 2024-10-11 | 15.35 | 14.80 | -0.56 | -3.65% | 14.36 | 15.44 | 187209 | 27767 | 3.08% |
| 2024-10-10 | 16.01 | 15.36 | -0.23 | -1.48% | 15.33 | 16.21 | 214573 | 33818 | 3.53% |
| 2024-10-09 | 16.59 | 15.59 | -1.59 | -9.25% | 15.27 | 16.92 | 352977 | 56744 | 5.81% |
| 2024-10-08 | 18.00 | 17.18 | 1.93 | 12.66% | 15.81 | 18.07 | 450733 | 76297 | 7.42% |
| 2024-09-30 | 13.90 | 15.25 | 1.91 | 14.32% | 13.68 | 15.38 | 334177 | 48718 | 5.50% |
| 2024-09-27 | 12.56 | 13.38 | 0.92 | 7.38% | 12.50 | 13.40 | 187096 | 24418 | 3.08% |
| 2024-09-26 | 12.16 | 12.46 | 0.19 | 1.55% | 12.14 | 12.49 | 91399 | 11273 | 1.50% |
| 2024-09-25 | 12.40 | 12.27 | -0.11 | -0.89% | 12.22 | 12.59 | 94600 | 11766 | 1.56% |
| 2024-09-24 | 12.14 | 12.38 | 0.30 | 2.48% | 12.06 | 12.40 | 75603 | 9267 | 1.24% |
| 2024-09-23 | 12.12 | 12.08 | -0.06 | -0.49% | 12.04 | 12.23 | 50206 | 6092 | 0.83% |
| 2024-09-20 | 11.95 | 12.14 | 0.21 | 1.76% | 11.93 | 12.23 | 87616 | 10608 | 1.44% |
| 2024-09-19 | 11.65 | 11.93 | 0.32 | 2.76% | 11.60 | 12.01 | 55332 | 6565 | 0.91% |
| 2024-09-18 | 11.75 | 11.61 | -0.09 | -0.77% | 11.48 | 11.79 | 35202 | 4090 | 0.58% |
| 2024-09-13 | 11.91 | 11.70 | -0.14 | -1.18% | 11.67 | 12.03 | 48445 | 5730 | 0.80% |
| 2024-09-12 | 11.90 | 11.84 | -0.01 | -0.08% | 11.83 | 12.05 | 45181 | 5389 | 0.74% |
| 2024-09-11 | 11.74 | 11.85 | 0.03 | 0.25% | 11.74 | 11.90 | 32121 | 3805 | 0.53% |
| 2024-09-10 | 11.80 | 11.82 | 0.09 | 0.77% | 11.61 | 11.89 | 35205 | 4128 | 0.58% |
| 2024-09-09 | 11.82 | 11.73 | -0.14 | -1.18% | 11.66 | 11.88 | 37294 | 4390 | 0.61% |
| 2024-09-06 | 12.00 | 11.87 | -0.10 | -0.84% | 11.79 | 12.00 | 40343 | 4798 | 0.66% |
| 2024-09-05 | 11.55 | 11.97 | 0.36 | 3.10% | 11.55 | 12.05 | 81514 | 9699 | 1.34% |
| 2024-09-04 | 11.56 | 11.61 | -0.03 | -0.26% | 11.54 | 11.73 | 27425 | 3189 | 0.45% |
| 2024-09-03 | 11.36 | 11.64 | 0.26 | 2.28% | 11.36 | 11.65 | 48356 | 5579 | 0.80% |
| 2024-09-02 | 11.58 | 11.38 | -0.20 | -1.73% | 11.38 | 11.66 | 35571 | 4088 | 0.59% |
| 2024-08-30 | 11.49 | 11.58 | 0.10 | 0.87% | 11.49 | 11.76 | 66875 | 7807 | 1.10% |
| 2024-08-29 | 11.10 | 11.48 | 0.33 | 2.96% | 11.10 | 11.61 | 74766 | 8558 | 1.23% |
| 2024-08-28 | 11.13 | 11.15 | 0.16 | 1.46% | 10.93 | 11.23 | 36690 | 4070 | 0.60% |
| 2024-08-27 | 11.00 | 10.99 | -0.05 | -0.45% | 10.90 | 11.06 | 29474 | 3234 | 0.49% |
| 2024-08-26 | 11.04 | 11.04 | -0.01 | -0.09% | 10.96 | 11.12 | 19904 | 2195 | 0.33% |
| 2024-08-23 | 11.02 | 11.05 | 0.02 | 0.18% | 10.96 | 11.12 | 36724 | 4053 | 0.61% |
| 2024-08-22 | 11.11 | 11.03 | -0.13 | -1.16% | 11.00 | 11.29 | 36950 | 4111 | 0.61% |
| 2024-08-21 | 11.20 | 11.16 | -0.06 | -0.53% | 11.11 | 11.30 | 23286 | 2607 | 0.38% |
| 2024-08-20 | 11.56 | 11.22 | -0.26 | -2.26% | 11.17 | 11.56 | 43046 | 4849 | 0.71% |
| 2024-08-19 | 10.98 | 11.48 | 0.45 | 4.08% | 10.98 | 11.59 | 80001 | 9122 | 1.32% |
| 2024-08-16 | 11.07 | 11.03 | -0.04 | -0.36% | 10.98 | 11.16 | 35630 | 3939 | 0.59% |
| 2024-08-15 | 11.00 | 11.07 | 0.12 | 1.10% | 10.83 | 11.16 | 55484 | 6111 | 0.91% |
| 2024-08-14 | 11.10 | 10.95 | -0.12 | -1.08% | 10.90 | 11.10 | 29819 | 3272 | 0.49% |
| 2024-08-13 | 11.18 | 11.07 | -0.08 | -0.72% | 10.95 | 11.20 | 43297 | 4785 | 0.71% |