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 | 18.56 | 18.91 | 0.36 | 1.94% | 18.40 | 19.55 | 95545 | 18144 | 4.93% |
| 2024-11-20 | 18.00 | 18.55 | 0.46 | 2.54% | 18.00 | 18.72 | 88910 | 16444 | 4.59% |
| 2024-11-19 | 17.25 | 18.09 | 0.87 | 5.05% | 17.24 | 18.09 | 73616 | 13032 | 3.80% |
| 2024-11-18 | 17.91 | 17.22 | -0.59 | -3.31% | 17.05 | 18.07 | 69137 | 12094 | 3.57% |
| 2024-11-15 | 18.35 | 17.81 | -0.61 | -3.31% | 17.78 | 18.78 | 77635 | 14160 | 4.00% |
| 2024-11-14 | 19.20 | 18.42 | -0.78 | -4.06% | 18.30 | 19.43 | 83806 | 15764 | 4.32% |
| 2024-11-13 | 19.05 | 19.20 | -0.17 | -0.88% | 18.52 | 19.38 | 93161 | 17665 | 4.81% |
| 2024-11-12 | 20.65 | 19.37 | -0.81 | -4.01% | 19.18 | 20.68 | 142180 | 28337 | 7.33% |
| 2024-11-11 | 18.88 | 20.18 | 1.17 | 6.15% | 18.80 | 20.39 | 165887 | 32548 | 8.56% |
| 2024-11-08 | 19.33 | 19.01 | -0.32 | -1.66% | 18.88 | 19.77 | 139862 | 26990 | 7.21% |
| 2024-11-07 | 19.80 | 19.33 | -0.51 | -2.57% | 18.78 | 19.87 | 197473 | 37859 | 10.19% |
| 2024-11-06 | 18.20 | 19.84 | 1.48 | 8.06% | 18.18 | 21.88 | 307727 | 61489 | 15.87% |
| 2024-11-05 | 18.00 | 18.36 | 0.81 | 4.62% | 17.54 | 18.75 | 208191 | 37689 | 10.74% |
| 2024-11-04 | 17.17 | 17.55 | 0.58 | 3.42% | 17.17 | 18.25 | 168988 | 30003 | 8.72% |
| 2024-11-01 | 17.90 | 16.97 | -1.02 | -5.67% | 16.90 | 17.90 | 135561 | 23366 | 6.99% |
| 2024-10-31 | 16.42 | 17.99 | 1.40 | 8.44% | 16.28 | 18.00 | 177638 | 30991 | 9.16% |
| 2024-10-30 | 16.40 | 16.59 | 0.14 | 0.85% | 16.30 | 16.93 | 57655 | 9539 | 2.97% |
| 2024-10-29 | 17.02 | 16.45 | -0.57 | -3.35% | 16.41 | 17.12 | 80918 | 13476 | 4.17% |
| 2024-10-28 | 17.14 | 17.02 | -0.20 | -1.16% | 16.78 | 17.20 | 68609 | 11627 | 3.54% |
| 2024-10-25 | 17.00 | 17.22 | 0.03 | 0.17% | 16.90 | 17.55 | 104178 | 17915 | 5.37% |
| 2024-10-24 | 16.98 | 17.19 | 0.10 | 0.59% | 16.65 | 17.29 | 82115 | 13930 | 4.24% |
| 2024-10-23 | 17.50 | 17.09 | -0.69 | -3.88% | 16.91 | 17.78 | 104406 | 18093 | 5.39% |
| 2024-10-22 | 17.19 | 17.78 | 0.52 | 3.01% | 17.06 | 18.19 | 113772 | 20197 | 5.87% |
| 2024-10-21 | 16.98 | 17.26 | 0.31 | 1.83% | 16.80 | 17.64 | 124522 | 21447 | 6.42% |
| 2024-10-18 | 15.90 | 16.95 | 1.15 | 7.28% | 15.81 | 17.66 | 133244 | 22377 | 6.87% |
| 2024-10-17 | 16.02 | 15.80 | -0.12 | -0.75% | 15.75 | 16.27 | 52165 | 8349 | 2.69% |
| 2024-10-16 | 15.77 | 16.09 | 0.07 | 0.44% | 15.70 | 16.38 | 55542 | 8949 | 2.86% |
| 2024-10-15 | 16.18 | 16.02 | -0.32 | -1.96% | 16.02 | 16.46 | 68612 | 11111 | 3.54% |
| 2024-10-14 | 16.07 | 16.34 | 0.48 | 3.03% | 15.65 | 16.35 | 67917 | 10893 | 3.50% |
| 2024-10-11 | 16.68 | 15.86 | -0.95 | -5.65% | 15.64 | 16.79 | 85214 | 13686 | 4.40% |
| 2024-10-10 | 16.91 | 16.81 | 0.31 | 1.88% | 16.40 | 17.58 | 105868 | 17981 | 5.46% |
| 2024-10-09 | 17.60 | 16.50 | -2.31 | -12.28% | 16.50 | 18.31 | 151265 | 26228 | 7.80% |
| 2024-10-08 | 20.35 | 18.81 | 1.83 | 10.78% | 17.20 | 20.35 | 210738 | 39242 | 10.87% |
| 2024-09-30 | 15.33 | 16.98 | 2.21 | 14.96% | 15.04 | 17.19 | 179782 | 28808 | 9.27% |
| 2024-09-27 | 14.25 | 14.77 | 0.52 | 3.65% | 14.23 | 15.04 | 153230 | 22395 | 7.90% |
| 2024-09-26 | 13.45 | 14.25 | 0.81 | 6.03% | 13.45 | 14.25 | 147459 | 20522 | 7.61% |
| 2024-09-25 | 13.48 | 13.44 | 0.05 | 0.37% | 13.38 | 13.75 | 94174 | 12785 | 4.86% |
| 2024-09-24 | 12.88 | 13.39 | 0.54 | 4.20% | 12.82 | 13.48 | 100309 | 13253 | 5.17% |
| 2024-09-23 | 12.93 | 12.85 | -0.07 | -0.54% | 12.75 | 13.05 | 44255 | 5697 | 2.28% |
| 2024-09-20 | 13.19 | 12.92 | -0.32 | -2.42% | 12.88 | 13.23 | 73562 | 9579 | 3.79% |
| 2024-09-19 | 13.07 | 13.24 | 0.17 | 1.30% | 12.97 | 13.42 | 75377 | 9985 | 3.89% |
| 2024-09-18 | 13.13 | 13.07 | -0.26 | -1.95% | 12.87 | 13.42 | 85841 | 11227 | 4.43% |
| 2024-09-13 | 13.22 | 13.33 | 0.06 | 0.45% | 12.98 | 13.94 | 126700 | 16905 | 6.54% |
| 2024-09-12 | 13.37 | 13.27 | -0.12 | -0.90% | 13.25 | 13.66 | 59943 | 8058 | 3.09% |
| 2024-09-11 | 13.45 | 13.39 | 0.03 | 0.22% | 13.24 | 13.45 | 45080 | 6020 | 2.33% |
| 2024-09-10 | 13.40 | 13.36 | -0.14 | -1.04% | 13.12 | 13.45 | 82764 | 10981 | 4.27% |
| 2024-09-09 | 13.17 | 13.50 | 0.11 | 0.82% | 13.12 | 13.78 | 117442 | 15730 | 6.06% |
| 2024-09-06 | 13.71 | 13.39 | -0.12 | -0.89% | 13.27 | 14.11 | 146003 | 20032 | 7.53% |
| 2024-09-05 | 13.45 | 13.51 | 0.08 | 0.60% | 13.40 | 13.75 | 71420 | 9684 | 3.68% |
| 2024-09-04 | 13.25 | 13.43 | 0.04 | 0.30% | 13.20 | 13.55 | 74782 | 10012 | 3.86% |
| 2024-09-03 | 13.14 | 13.39 | 0.16 | 1.21% | 13.10 | 13.55 | 82705 | 11056 | 4.27% |
| 2024-09-02 | 13.59 | 13.23 | -0.44 | -3.22% | 13.20 | 13.77 | 116218 | 15645 | 5.99% |
| 2024-08-30 | 13.41 | 13.67 | 0.12 | 0.89% | 13.38 | 14.13 | 194680 | 26847 | 10.04% |
| 2024-08-29 | 12.80 | 13.55 | 0.51 | 3.91% | 12.80 | 13.85 | 186264 | 24831 | 9.61% |
| 2024-08-28 | 13.19 | 13.04 | -0.04 | -0.31% | 12.76 | 13.45 | 179532 | 23594 | 9.26% |
| 2024-08-27 | 12.92 | 13.08 | 0.16 | 1.24% | 12.65 | 13.38 | 191234 | 24940 | 9.86% |
| 2024-08-26 | 12.70 | 12.92 | 0.00 | 0.00% | 12.51 | 13.25 | 212022 | 27347 | 10.94% |
| 2024-08-23 | 13.30 | 12.92 | -1.59 | -10.96% | 12.92 | 13.95 | 363963 | 48495 | 18.77% |
| 2024-08-22 | 17.50 | 14.51 | -2.80 | -16.18% | 14.26 | 18.38 | 508938 | 83525 | 26.25% |
| 2024-08-21 | 17.31 | 17.31 | 2.06 | 13.51% | 16.07 | 18.30 | 583929 | 102552 | 30.12% |
| 2024-08-20 | 12.83 | 15.25 | 2.54 | 19.98% | 12.55 | 15.25 | 328720 | 47070 | 16.96% |
| 2024-08-19 | 12.63 | 12.71 | 0.02 | 0.16% | 12.57 | 13.08 | 26349 | 3382 | 1.36% |
| 2024-08-16 | 12.88 | 12.69 | -0.23 | -1.78% | 12.62 | 12.90 | 36494 | 4638 | 1.88% |
| 2024-08-15 | 12.72 | 12.92 | 0.22 | 1.73% | 12.45 | 13.41 | 69046 | 8935 | 3.56% |
| 2024-08-14 | 12.29 | 12.70 | 0.39 | 3.17% | 12.20 | 12.84 | 36625 | 4611 | 1.89% |
| 2024-08-13 | 12.30 | 12.31 | -0.03 | -0.24% | 12.07 | 12.40 | 22916 | 2797 | 1.18% |