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 | 17.31 | 17.50 | 0.03 | 0.17% | 17.28 | 18.07 | 183262 | 32304 | 10.19% |
| 2024-11-20 | 16.86 | 17.47 | 0.76 | 4.55% | 16.70 | 17.84 | 210215 | 36303 | 11.69% |
| 2024-11-19 | 15.91 | 16.71 | 0.74 | 4.63% | 15.60 | 16.71 | 162271 | 26311 | 9.02% |
| 2024-11-18 | 17.96 | 15.97 | -1.67 | -9.47% | 15.73 | 18.09 | 244464 | 40090 | 13.59% |
| 2024-11-15 | 17.30 | 17.64 | 0.43 | 2.50% | 17.30 | 18.68 | 329751 | 59716 | 18.33% |
| 2024-11-14 | 17.92 | 17.21 | -0.89 | -4.92% | 17.19 | 18.18 | 173437 | 30608 | 9.64% |
| 2024-11-13 | 17.20 | 18.10 | 0.81 | 4.68% | 17.20 | 18.50 | 306509 | 55087 | 17.04% |
| 2024-11-12 | 17.70 | 17.29 | -0.77 | -4.26% | 17.05 | 18.50 | 233602 | 41262 | 12.99% |
| 2024-11-11 | 17.10 | 18.06 | 0.99 | 5.80% | 16.86 | 18.48 | 281504 | 50161 | 15.65% |
| 2024-11-08 | 17.19 | 17.07 | -0.26 | -1.50% | 16.81 | 17.59 | 187940 | 32215 | 10.45% |
| 2024-11-07 | 17.21 | 17.33 | 0.37 | 2.18% | 17.01 | 17.95 | 251741 | 43845 | 13.99% |
| 2024-11-06 | 16.60 | 16.96 | 0.36 | 2.17% | 16.53 | 17.30 | 173394 | 29389 | 9.64% |
| 2024-11-05 | 15.50 | 16.60 | 1.07 | 6.89% | 15.40 | 17.03 | 157819 | 25582 | 8.77% |
| 2024-11-04 | 15.28 | 15.53 | 0.32 | 2.10% | 14.94 | 15.83 | 77449 | 12002 | 4.31% |
| 2024-11-01 | 16.26 | 15.21 | -1.08 | -6.63% | 15.15 | 16.40 | 123934 | 19306 | 6.89% |
| 2024-10-31 | 15.80 | 16.29 | 0.36 | 2.26% | 15.68 | 16.66 | 121505 | 19595 | 6.75% |
| 2024-10-30 | 16.19 | 15.93 | -0.29 | -1.79% | 15.68 | 16.44 | 120665 | 19380 | 6.71% |
| 2024-10-29 | 17.23 | 16.22 | -0.88 | -5.15% | 16.12 | 17.44 | 152183 | 25285 | 8.46% |
| 2024-10-28 | 16.42 | 17.10 | 0.36 | 2.15% | 16.02 | 17.22 | 136521 | 22996 | 7.59% |
| 2024-10-25 | 16.15 | 16.74 | 0.51 | 3.14% | 16.15 | 16.87 | 119436 | 19751 | 6.64% |
| 2024-10-24 | 16.23 | 16.23 | -0.29 | -1.76% | 15.92 | 16.43 | 105841 | 17095 | 5.88% |
| 2024-10-23 | 17.21 | 16.52 | -0.78 | -4.51% | 16.43 | 17.41 | 192183 | 32211 | 10.68% |
| 2024-10-22 | 17.04 | 17.30 | 0.67 | 4.03% | 16.90 | 18.15 | 294821 | 51427 | 16.39% |
| 2024-10-21 | 16.00 | 16.63 | 0.59 | 3.68% | 15.96 | 17.03 | 157640 | 26051 | 8.76% |
| 2024-10-18 | 15.76 | 16.04 | 0.29 | 1.84% | 15.48 | 16.42 | 126342 | 20209 | 7.02% |
| 2024-10-17 | 15.55 | 15.75 | 0.18 | 1.16% | 15.55 | 16.20 | 100884 | 16020 | 5.61% |
| 2024-10-16 | 14.87 | 15.57 | 0.31 | 2.03% | 14.86 | 15.70 | 103126 | 15937 | 5.73% |
| 2024-10-15 | 15.60 | 15.26 | -0.26 | -1.68% | 15.20 | 16.13 | 115506 | 18185 | 6.42% |
| 2024-10-14 | 15.03 | 15.52 | 0.54 | 3.60% | 14.80 | 15.54 | 78597 | 12018 | 4.37% |
| 2024-10-11 | 15.80 | 14.98 | -0.85 | -5.37% | 14.65 | 15.80 | 89185 | 13549 | 4.96% |
| 2024-10-10 | 15.71 | 15.83 | 0.42 | 2.73% | 15.42 | 16.38 | 108493 | 17293 | 6.03% |
| 2024-10-09 | 17.47 | 15.41 | -3.07 | -16.61% | 15.31 | 17.78 | 177342 | 29332 | 9.86% |
| 2024-10-08 | 19.74 | 18.48 | 1.78 | 10.66% | 16.77 | 19.76 | 275624 | 50262 | 15.32% |
| 2024-09-30 | 15.08 | 16.70 | 2.13 | 14.62% | 14.77 | 16.94 | 204220 | 32402 | 11.35% |
| 2024-09-27 | 14.22 | 14.57 | 0.64 | 4.59% | 14.00 | 14.87 | 131765 | 18973 | 7.33% |
| 2024-09-26 | 13.59 | 13.93 | 0.23 | 1.68% | 13.51 | 13.95 | 120550 | 16629 | 6.70% |
| 2024-09-25 | 13.39 | 13.70 | 0.31 | 2.32% | 12.80 | 13.98 | 170093 | 23001 | 9.46% |
| 2024-09-24 | 13.14 | 13.39 | 0.31 | 2.37% | 12.89 | 13.47 | 35303 | 4671 | 2.22% |
| 2024-09-23 | 13.05 | 13.08 | 0.10 | 0.77% | 12.84 | 13.17 | 17636 | 2302 | 1.11% |
| 2024-09-20 | 13.11 | 12.98 | -0.04 | -0.31% | 12.88 | 13.15 | 18333 | 2378 | 1.15% |
| 2024-09-19 | 12.69 | 13.02 | 0.41 | 3.25% | 12.60 | 13.15 | 36438 | 4718 | 2.29% |
| 2024-09-18 | 12.97 | 12.61 | -0.37 | -2.85% | 12.42 | 13.17 | 29043 | 3684 | 1.83% |
| 2024-09-13 | 13.21 | 12.98 | -0.24 | -1.82% | 12.92 | 13.36 | 30897 | 4045 | 1.95% |
| 2024-09-12 | 13.10 | 13.22 | -0.28 | -2.07% | 13.10 | 13.62 | 36036 | 4818 | 2.27% |
| 2024-09-11 | 13.65 | 13.50 | -0.17 | -1.24% | 13.43 | 13.67 | 20740 | 2808 | 1.31% |
| 2024-09-10 | 13.52 | 13.67 | 0.21 | 1.56% | 13.25 | 13.71 | 27100 | 3665 | 1.71% |
| 2024-09-09 | 13.32 | 13.46 | -0.01 | -0.07% | 13.18 | 13.68 | 22385 | 3011 | 1.41% |
| 2024-09-06 | 13.79 | 13.47 | -0.25 | -1.82% | 13.41 | 13.82 | 32629 | 4414 | 2.05% |
| 2024-09-05 | 13.45 | 13.72 | 0.43 | 3.24% | 13.32 | 13.74 | 41966 | 5707 | 2.64% |
| 2024-09-04 | 13.52 | 13.29 | -0.29 | -2.14% | 13.27 | 13.65 | 29002 | 3897 | 1.83% |
| 2024-09-03 | 13.21 | 13.58 | 0.37 | 2.80% | 13.18 | 13.67 | 36709 | 4953 | 2.31% |
| 2024-09-02 | 13.56 | 13.21 | -0.35 | -2.58% | 13.16 | 13.72 | 27677 | 3712 | 1.74% |
| 2024-08-30 | 13.22 | 13.56 | 0.38 | 2.88% | 13.20 | 13.75 | 45859 | 6218 | 2.89% |
| 2024-08-29 | 13.08 | 13.18 | 0.04 | 0.30% | 12.86 | 13.29 | 28463 | 3733 | 1.79% |
| 2024-08-28 | 12.86 | 13.14 | 0.09 | 0.69% | 12.68 | 13.25 | 36447 | 4733 | 2.29% |
| 2024-08-27 | 13.54 | 13.05 | -0.49 | -3.62% | 13.01 | 13.58 | 42790 | 5657 | 2.69% |
| 2024-08-26 | 13.80 | 13.54 | -0.30 | -2.17% | 13.38 | 13.84 | 59282 | 8024 | 3.73% |
| 2024-08-23 | 13.25 | 13.84 | 0.44 | 3.28% | 13.21 | 14.35 | 111847 | 15528 | 7.04% |
| 2024-08-22 | 13.12 | 13.40 | 0.13 | 0.98% | 12.86 | 13.94 | 75530 | 10102 | 4.75% |
| 2024-08-21 | 13.46 | 13.27 | -0.23 | -1.70% | 13.24 | 13.73 | 39061 | 5268 | 2.46% |
| 2024-08-20 | 13.40 | 13.50 | 0.01 | 0.07% | 13.30 | 13.84 | 50282 | 6814 | 3.16% |
| 2024-08-19 | 13.40 | 13.49 | 0.14 | 1.05% | 13.21 | 13.95 | 51974 | 7036 | 3.27% |
| 2024-08-16 | 13.31 | 13.35 | 0.00 | 0.00% | 13.21 | 13.45 | 31775 | 4236 | 2.00% |
| 2024-08-15 | 13.05 | 13.35 | 0.22 | 1.68% | 12.93 | 13.48 | 42866 | 5693 | 2.70% |
| 2024-08-14 | 12.82 | 13.13 | 0.32 | 2.50% | 12.78 | 13.30 | 35347 | 4635 | 2.22% |
| 2024-08-13 | 12.70 | 12.81 | 0.11 | 0.87% | 12.50 | 12.83 | 14957 | 1896 | 0.94% |