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 | 17.05 | 16.90 | -0.49 | -2.82% | 16.68 | 17.30 | 182323 | 30967 | 5.79% |
| 2024-11-20 | 16.65 | 17.39 | 0.70 | 4.19% | 16.40 | 17.67 | 230191 | 39131 | 7.30% |
| 2024-11-19 | 16.17 | 16.69 | 0.32 | 1.95% | 15.79 | 16.80 | 223773 | 36346 | 7.10% |
| 2024-11-18 | 19.33 | 16.37 | -2.96 | -15.31% | 15.93 | 19.54 | 334212 | 58604 | 10.61% |
| 2024-11-15 | 18.80 | 19.33 | 0.52 | 2.76% | 18.29 | 19.95 | 435548 | 83461 | 13.82% |
| 2024-11-14 | 18.01 | 18.81 | 0.41 | 2.23% | 17.77 | 19.12 | 387595 | 72132 | 12.30% |
| 2024-11-13 | 17.60 | 18.40 | 0.42 | 2.34% | 16.84 | 18.97 | 356463 | 63864 | 11.31% |
| 2024-11-12 | 17.59 | 17.98 | 0.64 | 3.69% | 17.17 | 19.68 | 397774 | 72317 | 12.62% |
| 2024-11-11 | 16.45 | 17.34 | 0.81 | 4.90% | 16.32 | 17.37 | 199904 | 34029 | 6.34% |
| 2024-11-08 | 16.60 | 16.53 | 0.14 | 0.85% | 16.39 | 17.01 | 169917 | 28371 | 5.39% |
| 2024-11-07 | 15.82 | 16.39 | 0.41 | 2.57% | 15.76 | 16.40 | 130710 | 21104 | 4.15% |
| 2024-11-06 | 15.93 | 15.98 | 0.05 | 0.31% | 15.81 | 16.47 | 152731 | 24720 | 4.85% |
| 2024-11-05 | 15.17 | 15.93 | 0.76 | 5.01% | 15.10 | 16.00 | 153392 | 24113 | 4.87% |
| 2024-11-04 | 14.78 | 15.17 | 0.36 | 2.43% | 14.52 | 15.17 | 107562 | 16131 | 3.41% |
| 2024-11-01 | 16.06 | 14.81 | -1.62 | -9.86% | 14.75 | 16.30 | 209719 | 32148 | 6.66% |
| 2024-10-31 | 16.59 | 16.43 | -0.08 | -0.48% | 16.34 | 16.79 | 163297 | 27023 | 5.18% |
| 2024-10-30 | 16.30 | 16.51 | 0.01 | 0.06% | 15.94 | 16.59 | 149283 | 24234 | 4.74% |
| 2024-10-29 | 17.10 | 16.50 | -0.53 | -3.11% | 16.42 | 17.40 | 169502 | 28749 | 5.38% |
| 2024-10-28 | 17.01 | 17.03 | -0.14 | -0.82% | 16.70 | 17.09 | 161797 | 27372 | 5.13% |
| 2024-10-25 | 17.14 | 17.17 | -0.29 | -1.66% | 16.90 | 17.48 | 186759 | 32034 | 5.93% |
| 2024-10-24 | 17.10 | 17.46 | 0.70 | 4.18% | 17.03 | 18.17 | 244638 | 42838 | 7.76% |
| 2024-10-23 | 17.20 | 16.76 | -0.44 | -2.56% | 16.65 | 17.58 | 209046 | 35725 | 6.63% |
| 2024-10-22 | 18.39 | 17.20 | -1.38 | -7.43% | 17.03 | 18.39 | 283922 | 49867 | 9.01% |
| 2024-10-21 | 17.80 | 18.58 | 1.08 | 6.17% | 17.75 | 19.08 | 351210 | 64615 | 11.15% |
| 2024-10-18 | 16.71 | 17.50 | 0.44 | 2.58% | 16.62 | 18.00 | 288857 | 50263 | 9.17% |
| 2024-10-17 | 17.18 | 17.06 | 0.02 | 0.12% | 17.00 | 17.74 | 229355 | 39740 | 7.28% |
| 2024-10-16 | 16.16 | 17.04 | 0.25 | 1.49% | 16.11 | 17.28 | 188769 | 31642 | 5.99% |
| 2024-10-15 | 17.28 | 16.79 | -0.94 | -5.30% | 16.68 | 18.22 | 332168 | 58232 | 10.54% |
| 2024-10-14 | 16.70 | 17.73 | 1.43 | 8.77% | 15.80 | 17.90 | 288421 | 48637 | 9.15% |
| 2024-10-11 | 15.98 | 16.30 | -0.15 | -0.91% | 15.98 | 17.39 | 255897 | 42718 | 8.12% |
| 2024-10-10 | 18.38 | 16.45 | -1.69 | -9.32% | 16.40 | 18.55 | 329200 | 56277 | 10.45% |
| 2024-10-09 | 17.80 | 18.14 | 0.09 | 0.50% | 16.28 | 20.70 | 585968 | 108903 | 18.60% |
| 2024-10-08 | 18.05 | 18.05 | 3.01 | 20.01% | 16.33 | 18.05 | 475458 | 84021 | 15.09% |
| 2024-09-30 | 13.61 | 15.04 | 2.28 | 17.87% | 13.04 | 15.04 | 384466 | 54215 | 12.20% |
| 2024-09-27 | 12.01 | 12.76 | 0.82 | 6.87% | 11.88 | 12.82 | 272572 | 33630 | 8.65% |
| 2024-09-26 | 11.72 | 11.94 | 0.19 | 1.62% | 11.54 | 12.00 | 230696 | 27235 | 7.32% |
| 2024-09-25 | 11.40 | 11.75 | 0.41 | 3.62% | 11.28 | 12.08 | 235705 | 27520 | 7.48% |
| 2024-09-24 | 11.17 | 11.34 | 0.03 | 0.27% | 10.81 | 11.42 | 199366 | 22221 | 6.33% |
| 2024-09-23 | 11.05 | 11.31 | 0.34 | 3.10% | 10.90 | 11.44 | 178566 | 20105 | 5.67% |
| 2024-09-20 | 10.80 | 10.97 | 0.24 | 2.24% | 10.73 | 11.18 | 140989 | 15473 | 4.47% |
| 2024-09-19 | 10.54 | 10.73 | 0.35 | 3.37% | 10.43 | 10.78 | 97309 | 10364 | 3.09% |
| 2024-09-18 | 10.50 | 10.38 | -0.06 | -0.57% | 10.19 | 10.62 | 79085 | 8208 | 2.51% |
| 2024-09-13 | 10.89 | 10.44 | -0.53 | -4.83% | 10.42 | 10.93 | 130014 | 13790 | 4.13% |
| 2024-09-12 | 11.05 | 10.97 | 0.12 | 1.11% | 10.84 | 11.24 | 124819 | 13760 | 3.96% |
| 2024-09-11 | 11.04 | 10.85 | -0.21 | -1.90% | 10.79 | 11.04 | 71009 | 7713 | 2.25% |
| 2024-09-10 | 10.84 | 11.06 | 0.18 | 1.65% | 10.52 | 11.15 | 136320 | 14772 | 4.33% |
| 2024-09-09 | 11.20 | 10.88 | -0.47 | -4.14% | 10.80 | 11.20 | 149767 | 16356 | 4.75% |
| 2024-09-06 | 11.88 | 11.35 | -0.83 | -6.81% | 11.30 | 11.99 | 233284 | 27021 | 7.40% |
| 2024-09-05 | 11.85 | 12.18 | 0.69 | 6.01% | 11.62 | 12.18 | 293542 | 35050 | 9.32% |
| 2024-09-04 | 11.90 | 11.49 | -0.60 | -4.96% | 11.35 | 12.05 | 197048 | 22971 | 6.25% |
| 2024-09-03 | 11.76 | 12.09 | 0.19 | 1.60% | 11.60 | 12.13 | 214262 | 25487 | 6.80% |
| 2024-09-02 | 12.21 | 11.90 | -0.70 | -5.56% | 11.85 | 12.46 | 261276 | 31609 | 8.29% |
| 2024-08-30 | 11.55 | 12.60 | 1.07 | 9.28% | 11.53 | 12.83 | 399620 | 49087 | 12.68% |
| 2024-08-29 | 11.52 | 11.53 | -0.19 | -1.62% | 11.20 | 11.80 | 289780 | 33225 | 9.20% |
| 2024-08-28 | 12.25 | 11.72 | -0.73 | -5.86% | 11.40 | 12.79 | 370323 | 43645 | 11.75% |
| 2024-08-27 | 13.40 | 12.45 | -2.16 | -14.78% | 12.32 | 14.15 | 475248 | 62654 | 15.08% |
| 2024-08-26 | 13.50 | 14.61 | 0.85 | 6.18% | 13.20 | 15.55 | 677388 | 97571 | 21.50% |
| 2024-08-23 | 11.62 | 13.76 | 2.29 | 19.97% | 11.62 | 13.76 | 245376 | 32737 | 7.79% |
| 2024-08-22 | 12.07 | 11.47 | -0.71 | -5.83% | 11.40 | 13.47 | 341663 | 41945 | 10.84% |
| 2024-08-21 | 11.88 | 12.18 | 0.35 | 2.96% | 11.54 | 12.46 | 339091 | 40734 | 10.76% |
| 2024-08-20 | 11.28 | 11.83 | -0.14 | -1.17% | 11.27 | 12.54 | 346278 | 41034 | 10.99% |
| 2024-08-19 | 11.96 | 11.97 | 0.34 | 2.92% | 11.50 | 13.49 | 485351 | 59429 | 15.40% |
| 2024-08-16 | 10.27 | 11.63 | 1.34 | 13.02% | 10.18 | 12.35 | 409820 | 46237 | 13.01% |
| 2024-08-15 | 9.95 | 10.29 | 0.34 | 3.42% | 9.80 | 10.54 | 107308 | 10950 | 3.41% |
| 2024-08-14 | 9.84 | 9.95 | 0.10 | 1.02% | 9.81 | 10.07 | 50756 | 5057 | 1.61% |
| 2024-08-13 | 9.68 | 9.85 | 0.15 | 1.55% | 9.55 | 9.85 | 34603 | 3358 | 1.10% |