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 | 18.04 | 18.48 | 0.43 | 2.38% | 17.78 | 18.68 | 70955 | 13013 | 7.02% |
| 2024-11-20 | 17.72 | 18.05 | 0.24 | 1.35% | 17.62 | 18.23 | 35104 | 6343 | 3.47% |
| 2024-11-19 | 16.98 | 17.81 | 1.05 | 6.26% | 16.76 | 17.82 | 36783 | 6375 | 3.64% |
| 2024-11-18 | 17.54 | 16.76 | -0.61 | -3.51% | 16.67 | 17.60 | 34168 | 5810 | 3.38% |
| 2024-11-15 | 17.73 | 17.37 | -0.36 | -2.03% | 17.31 | 18.02 | 37133 | 6581 | 3.67% |
| 2024-11-14 | 18.19 | 17.73 | -0.56 | -3.06% | 17.70 | 18.99 | 55558 | 10199 | 5.50% |
| 2024-11-13 | 17.79 | 18.29 | 0.28 | 1.55% | 17.49 | 18.31 | 40532 | 7308 | 4.01% |
| 2024-11-12 | 18.50 | 18.01 | -0.49 | -2.65% | 17.79 | 18.78 | 61660 | 11270 | 6.10% |
| 2024-11-11 | 18.17 | 18.50 | 0.15 | 0.82% | 18.01 | 18.54 | 59989 | 11005 | 5.94% |
| 2024-11-08 | 18.25 | 18.35 | -0.13 | -0.70% | 18.25 | 18.60 | 73293 | 13496 | 7.25% |
| 2024-11-07 | 18.84 | 18.48 | -0.12 | -0.65% | 17.80 | 19.00 | 94800 | 17443 | 9.38% |
| 2024-11-06 | 18.62 | 18.60 | -0.78 | -4.02% | 18.38 | 19.36 | 139557 | 26109 | 13.81% |
| 2024-11-05 | 17.53 | 19.38 | 1.28 | 7.07% | 17.33 | 19.60 | 174462 | 31905 | 17.26% |
| 2024-11-04 | 18.28 | 18.10 | 0.82 | 4.75% | 17.50 | 19.21 | 145808 | 26597 | 14.43% |
| 2024-11-01 | 16.62 | 17.28 | 0.55 | 3.29% | 16.38 | 18.50 | 129925 | 22611 | 12.86% |
| 2024-10-31 | 17.55 | 16.73 | -0.20 | -1.18% | 16.61 | 17.55 | 56186 | 9503 | 5.56% |
| 2024-10-30 | 16.50 | 16.93 | 0.24 | 1.44% | 16.00 | 16.96 | 59863 | 9936 | 5.92% |
| 2024-10-29 | 16.59 | 16.69 | 0.10 | 0.60% | 16.27 | 17.55 | 69439 | 11681 | 6.87% |
| 2024-10-28 | 16.45 | 16.59 | 0.02 | 0.12% | 16.42 | 16.72 | 29459 | 4886 | 2.92% |
| 2024-10-25 | 16.49 | 16.57 | 0.31 | 1.91% | 16.27 | 16.66 | 26740 | 4410 | 2.65% |
| 2024-10-24 | 16.34 | 16.26 | -0.14 | -0.85% | 16.15 | 16.53 | 24465 | 3984 | 2.42% |
| 2024-10-23 | 16.65 | 16.40 | -0.31 | -1.86% | 16.33 | 16.86 | 39291 | 6515 | 3.89% |
| 2024-10-22 | 16.37 | 16.71 | 0.36 | 2.20% | 16.15 | 17.06 | 53023 | 8816 | 5.25% |
| 2024-10-21 | 16.10 | 16.35 | 0.40 | 2.51% | 15.94 | 16.58 | 46227 | 7532 | 4.57% |
| 2024-10-18 | 15.22 | 15.95 | 0.61 | 3.98% | 15.20 | 16.30 | 47157 | 7445 | 4.67% |
| 2024-10-17 | 15.48 | 15.34 | 0.01 | 0.07% | 15.30 | 15.69 | 33581 | 5214 | 3.32% |
| 2024-10-16 | 15.10 | 15.33 | 0.04 | 0.26% | 14.95 | 15.66 | 34092 | 5245 | 3.37% |
| 2024-10-15 | 15.69 | 15.29 | -0.23 | -1.48% | 15.27 | 15.85 | 34919 | 5427 | 3.46% |
| 2024-10-14 | 15.04 | 15.52 | 0.48 | 3.19% | 14.94 | 15.56 | 35523 | 5441 | 3.52% |
| 2024-10-11 | 16.01 | 15.04 | -0.86 | -5.41% | 14.83 | 16.01 | 43420 | 6640 | 4.30% |
| 2024-10-10 | 15.77 | 15.90 | 0.31 | 1.99% | 15.64 | 16.49 | 51372 | 8245 | 5.08% |
| 2024-10-09 | 17.49 | 15.59 | -2.58 | -14.20% | 15.56 | 17.49 | 78088 | 12843 | 7.73% |
| 2024-10-08 | 19.30 | 18.17 | 1.81 | 11.06% | 16.41 | 19.60 | 118086 | 21232 | 11.69% |
| 2024-09-30 | 14.70 | 16.36 | 2.04 | 14.25% | 14.45 | 16.60 | 97895 | 15252 | 9.69% |
| 2024-09-27 | 13.94 | 14.32 | 0.57 | 4.15% | 13.80 | 14.66 | 54886 | 7788 | 5.43% |
| 2024-09-26 | 13.27 | 13.75 | 0.46 | 3.46% | 13.25 | 13.78 | 36692 | 4995 | 3.63% |
| 2024-09-25 | 13.28 | 13.29 | 0.23 | 1.76% | 13.07 | 13.53 | 35551 | 4754 | 3.52% |
| 2024-09-24 | 12.69 | 13.06 | 0.31 | 2.43% | 12.41 | 13.10 | 30013 | 3847 | 2.97% |
| 2024-09-23 | 12.69 | 12.75 | 0.06 | 0.47% | 12.51 | 12.80 | 9793 | 1244 | 0.97% |
| 2024-09-20 | 12.80 | 12.69 | -0.06 | -0.47% | 12.61 | 12.87 | 9084 | 1153 | 0.90% |
| 2024-09-19 | 12.60 | 12.75 | 0.21 | 1.67% | 12.52 | 12.88 | 13307 | 1694 | 1.32% |
| 2024-09-18 | 12.70 | 12.54 | -0.14 | -1.10% | 12.25 | 12.78 | 15847 | 1974 | 1.57% |
| 2024-09-13 | 13.03 | 12.68 | -0.29 | -2.24% | 12.67 | 13.09 | 14724 | 1888 | 1.46% |
| 2024-09-12 | 13.11 | 12.97 | -0.14 | -1.07% | 12.96 | 13.32 | 13211 | 1741 | 1.31% |
| 2024-09-11 | 13.30 | 13.11 | -0.09 | -0.68% | 13.04 | 13.30 | 12154 | 1594 | 1.20% |
| 2024-09-10 | 12.99 | 13.20 | 0.21 | 1.62% | 12.83 | 13.26 | 16233 | 2121 | 1.61% |
| 2024-09-09 | 12.90 | 12.99 | 0.03 | 0.23% | 12.70 | 13.10 | 13002 | 1680 | 1.29% |
| 2024-09-06 | 13.52 | 12.96 | -0.51 | -3.79% | 12.93 | 13.54 | 19435 | 2554 | 1.92% |
| 2024-09-05 | 13.28 | 13.47 | 0.19 | 1.43% | 13.27 | 13.52 | 14525 | 1947 | 1.44% |
| 2024-09-04 | 13.23 | 13.28 | -0.19 | -1.41% | 13.15 | 13.47 | 15903 | 2111 | 1.57% |
| 2024-09-03 | 13.51 | 13.47 | 0.07 | 0.52% | 13.30 | 13.64 | 16517 | 2225 | 1.63% |
| 2024-09-02 | 13.55 | 13.40 | -0.13 | -0.96% | 13.35 | 13.73 | 20041 | 2708 | 1.98% |
| 2024-08-30 | 13.38 | 13.53 | 0.16 | 1.20% | 13.28 | 13.75 | 26136 | 3548 | 2.59% |
| 2024-08-29 | 13.10 | 13.37 | 0.37 | 2.85% | 12.87 | 13.40 | 21477 | 2839 | 2.13% |
| 2024-08-28 | 12.87 | 13.00 | 0.17 | 1.33% | 12.53 | 13.22 | 24563 | 3176 | 2.43% |
| 2024-08-27 | 13.05 | 12.83 | -0.33 | -2.51% | 12.77 | 13.33 | 25941 | 3356 | 2.57% |
| 2024-08-26 | 12.95 | 13.16 | 0.32 | 2.49% | 12.94 | 13.33 | 20456 | 2688 | 2.02% |
| 2024-08-23 | 13.14 | 12.84 | -0.35 | -2.65% | 12.70 | 13.19 | 32348 | 4175 | 3.20% |
| 2024-08-22 | 14.15 | 13.19 | -1.16 | -8.08% | 13.16 | 14.16 | 60815 | 8275 | 6.02% |
| 2024-08-21 | 13.70 | 14.35 | 0.65 | 4.74% | 13.50 | 14.51 | 86030 | 12141 | 8.51% |
| 2024-08-20 | 13.58 | 13.70 | 0.10 | 0.74% | 13.35 | 13.75 | 30982 | 4188 | 3.07% |
| 2024-08-19 | 14.04 | 13.60 | 0.02 | 0.15% | 13.58 | 14.30 | 37856 | 5226 | 3.75% |
| 2024-08-16 | 13.45 | 13.58 | 0.13 | 0.97% | 13.40 | 13.76 | 24297 | 3308 | 2.40% |
| 2024-08-15 | 13.38 | 13.45 | 0.21 | 1.59% | 13.05 | 13.52 | 23387 | 3124 | 2.31% |
| 2024-08-14 | 13.15 | 13.24 | 0.09 | 0.68% | 13.10 | 13.38 | 14356 | 1900 | 1.42% |
| 2024-08-13 | 12.98 | 13.15 | 0.19 | 1.47% | 12.80 | 13.15 | 14014 | 1823 | 1.39% |