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 | 17.18 | 17.11 | -0.12 | -0.70% | 16.88 | 17.43 | 51133 | 8770 | 2.74% |
| 2024-11-20 | 17.00 | 17.23 | 0.23 | 1.35% | 16.85 | 17.37 | 57630 | 9900 | 3.09% |
| 2024-11-19 | 16.75 | 17.00 | 0.36 | 2.16% | 16.40 | 17.07 | 66855 | 11206 | 3.59% |
| 2024-11-18 | 17.07 | 16.64 | -0.43 | -2.52% | 16.35 | 17.38 | 79590 | 13333 | 4.27% |
| 2024-11-15 | 18.01 | 17.07 | -0.93 | -5.17% | 17.04 | 18.10 | 87947 | 15435 | 4.72% |
| 2024-11-14 | 18.70 | 18.00 | -0.69 | -3.69% | 18.00 | 18.70 | 67299 | 12305 | 3.61% |
| 2024-11-13 | 18.78 | 18.69 | -0.13 | -0.69% | 18.00 | 18.84 | 116020 | 21327 | 6.22% |
| 2024-11-12 | 19.67 | 18.82 | -0.83 | -4.22% | 18.56 | 19.80 | 123873 | 23642 | 6.64% |
| 2024-11-11 | 19.32 | 19.65 | 0.33 | 1.71% | 19.22 | 19.93 | 144823 | 28271 | 7.77% |
| 2024-11-08 | 19.21 | 19.32 | 0.15 | 0.78% | 19.10 | 19.76 | 157174 | 30499 | 8.43% |
| 2024-11-07 | 19.23 | 19.17 | -0.65 | -3.28% | 18.67 | 19.42 | 201392 | 38287 | 10.80% |
| 2024-11-06 | 20.19 | 19.82 | -0.38 | -1.88% | 19.33 | 20.87 | 317571 | 63578 | 17.03% |
| 2024-11-05 | 17.72 | 20.20 | 2.63 | 14.97% | 17.72 | 21.00 | 381736 | 76249 | 20.48% |
| 2024-11-04 | 16.70 | 17.57 | 0.64 | 3.78% | 16.66 | 17.60 | 89953 | 15569 | 4.83% |
| 2024-11-01 | 18.29 | 16.93 | -1.24 | -6.82% | 16.85 | 18.79 | 149223 | 26152 | 8.00% |
| 2024-10-31 | 17.63 | 18.17 | 0.54 | 3.06% | 17.51 | 18.47 | 127918 | 23143 | 6.86% |
| 2024-10-30 | 17.31 | 17.63 | 0.16 | 0.92% | 17.00 | 17.97 | 98784 | 17337 | 5.30% |
| 2024-10-29 | 18.01 | 17.47 | -0.77 | -4.22% | 17.43 | 18.53 | 114535 | 20507 | 6.14% |
| 2024-10-28 | 17.68 | 18.24 | 0.61 | 3.46% | 17.68 | 18.64 | 122388 | 22245 | 6.56% |
| 2024-10-25 | 17.80 | 17.63 | 0.01 | 0.06% | 17.47 | 17.98 | 103376 | 18301 | 5.55% |
| 2024-10-24 | 18.23 | 17.62 | -0.78 | -4.24% | 17.48 | 18.28 | 133159 | 23568 | 7.14% |
| 2024-10-23 | 17.50 | 18.40 | 0.51 | 2.85% | 17.45 | 19.10 | 215960 | 39901 | 11.58% |
| 2024-10-22 | 18.30 | 17.89 | -0.17 | -0.94% | 17.50 | 18.78 | 154366 | 27869 | 8.28% |
| 2024-10-21 | 17.58 | 18.06 | 0.63 | 3.61% | 17.55 | 18.33 | 177491 | 32000 | 9.52% |
| 2024-10-18 | 16.80 | 17.43 | 0.41 | 2.41% | 16.68 | 17.96 | 155449 | 26989 | 8.34% |
| 2024-10-17 | 17.64 | 17.02 | -0.77 | -4.33% | 16.80 | 17.69 | 169236 | 29278 | 9.08% |
| 2024-10-16 | 17.19 | 17.79 | 0.69 | 4.04% | 17.00 | 18.39 | 218613 | 38678 | 11.73% |
| 2024-10-15 | 16.61 | 17.10 | -0.20 | -1.16% | 16.50 | 17.80 | 169199 | 28947 | 9.08% |
| 2024-10-14 | 16.71 | 17.30 | 1.14 | 7.05% | 16.40 | 17.48 | 197113 | 33605 | 10.57% |
| 2024-10-11 | 17.50 | 16.16 | -1.86 | -10.32% | 15.79 | 17.58 | 149763 | 24695 | 8.03% |
| 2024-10-10 | 18.02 | 18.02 | 0.00 | 0.00% | 17.38 | 19.20 | 208515 | 37980 | 11.18% |
| 2024-10-09 | 19.00 | 18.02 | -2.39 | -11.71% | 17.80 | 19.87 | 220866 | 42056 | 11.85% |
| 2024-10-08 | 20.00 | 20.41 | 3.27 | 19.08% | 17.40 | 20.43 | 317922 | 60820 | 17.05% |
| 2024-09-30 | 15.50 | 17.14 | 2.58 | 17.72% | 14.71 | 17.35 | 262467 | 41910 | 14.08% |
| 2024-09-27 | 14.18 | 14.56 | 0.64 | 4.60% | 13.79 | 14.83 | 178677 | 25575 | 9.58% |
| 2024-09-26 | 12.30 | 13.92 | 1.55 | 12.53% | 12.20 | 14.19 | 168343 | 22480 | 9.03% |
| 2024-09-25 | 12.30 | 12.37 | 0.17 | 1.39% | 12.23 | 12.56 | 62822 | 7788 | 3.37% |
| 2024-09-24 | 11.85 | 12.20 | 0.36 | 3.04% | 11.80 | 12.21 | 47095 | 5678 | 2.53% |
| 2024-09-23 | 11.88 | 11.84 | 0.10 | 0.85% | 11.61 | 11.93 | 29465 | 3486 | 1.58% |
| 2024-09-20 | 11.84 | 11.74 | -0.10 | -0.84% | 11.56 | 11.95 | 34722 | 4072 | 1.86% |
| 2024-09-19 | 11.71 | 11.84 | 0.21 | 1.81% | 11.52 | 11.97 | 31101 | 3666 | 1.67% |
| 2024-09-18 | 11.67 | 11.63 | -0.10 | -0.85% | 11.33 | 11.84 | 27187 | 3140 | 1.46% |
| 2024-09-13 | 12.06 | 11.73 | -0.29 | -2.41% | 11.70 | 12.12 | 25624 | 3034 | 1.37% |
| 2024-09-12 | 12.18 | 12.02 | -0.13 | -1.07% | 12.00 | 12.29 | 19324 | 2348 | 1.04% |
| 2024-09-11 | 12.26 | 12.15 | -0.13 | -1.06% | 12.06 | 12.26 | 19763 | 2403 | 1.06% |
| 2024-09-10 | 12.33 | 12.28 | 0.01 | 0.08% | 12.04 | 12.40 | 22320 | 2720 | 1.20% |
| 2024-09-09 | 12.28 | 12.27 | -0.03 | -0.24% | 12.10 | 12.39 | 24224 | 2967 | 1.30% |
| 2024-09-06 | 12.81 | 12.30 | -0.43 | -3.38% | 12.26 | 12.88 | 34961 | 4355 | 1.88% |
| 2024-09-05 | 12.54 | 12.73 | 0.25 | 2.00% | 12.44 | 12.85 | 37119 | 4702 | 1.99% |
| 2024-09-04 | 12.38 | 12.48 | 0.00 | 0.00% | 12.32 | 12.71 | 32996 | 4131 | 1.77% |
| 2024-09-03 | 12.27 | 12.48 | 0.24 | 1.96% | 12.23 | 12.57 | 36293 | 4502 | 1.95% |
| 2024-09-02 | 12.40 | 12.24 | -0.24 | -1.92% | 12.22 | 12.58 | 34726 | 4306 | 1.86% |
| 2024-08-30 | 12.32 | 12.48 | 0.16 | 1.30% | 12.20 | 12.67 | 54614 | 6807 | 2.93% |
| 2024-08-29 | 11.50 | 12.32 | 0.45 | 3.79% | 11.33 | 12.48 | 83974 | 10102 | 4.50% |
| 2024-08-28 | 11.71 | 11.87 | 0.06 | 0.51% | 11.69 | 12.04 | 32811 | 3901 | 1.76% |
| 2024-08-27 | 12.04 | 11.81 | -0.33 | -2.72% | 11.77 | 12.09 | 37345 | 4439 | 2.01% |
| 2024-08-26 | 12.18 | 12.14 | 0.07 | 0.58% | 11.90 | 12.27 | 35839 | 4347 | 1.93% |
| 2024-08-23 | 12.37 | 12.07 | -0.39 | -3.13% | 11.96 | 12.40 | 53086 | 6420 | 2.85% |
| 2024-08-22 | 12.47 | 12.46 | 0.01 | 0.08% | 12.41 | 12.95 | 69584 | 8795 | 3.74% |
| 2024-08-21 | 12.49 | 12.45 | -0.04 | -0.32% | 12.36 | 12.59 | 25005 | 3117 | 1.34% |
| 2024-08-20 | 12.65 | 12.49 | -0.20 | -1.58% | 12.37 | 12.72 | 37334 | 4666 | 2.01% |
| 2024-08-19 | 12.68 | 12.69 | -0.05 | -0.39% | 12.57 | 12.84 | 40960 | 5198 | 2.20% |
| 2024-08-16 | 13.32 | 12.74 | -0.47 | -3.56% | 12.73 | 13.35 | 74174 | 9590 | 3.99% |
| 2024-08-15 | 13.32 | 13.21 | -0.14 | -1.05% | 13.06 | 13.42 | 53946 | 7137 | 2.90% |