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 | 18.96 | 18.53 | -0.62 | -3.24% | 18.11 | 19.10 | 166879 | 30852 | 15.91% |
| 2024-11-20 | 17.77 | 19.15 | 1.03 | 5.68% | 17.77 | 19.32 | 253997 | 47930 | 24.22% |
| 2024-11-19 | 16.02 | 18.12 | 1.19 | 7.03% | 16.02 | 18.39 | 159354 | 27568 | 15.19% |
| 2024-11-18 | 18.32 | 16.93 | -1.38 | -7.54% | 16.80 | 19.20 | 225616 | 41240 | 21.51% |
| 2024-11-15 | 17.44 | 18.31 | 0.76 | 4.33% | 17.21 | 20.17 | 208808 | 38785 | 19.91% |
| 2024-11-14 | 17.19 | 17.55 | 0.28 | 1.62% | 17.00 | 18.01 | 128657 | 22564 | 12.27% |
| 2024-11-13 | 17.23 | 17.27 | -0.11 | -0.63% | 16.65 | 17.35 | 79322 | 13507 | 7.56% |
| 2024-11-12 | 18.01 | 17.38 | -0.86 | -4.71% | 17.15 | 18.11 | 121387 | 21391 | 11.57% |
| 2024-11-11 | 17.33 | 18.24 | 0.66 | 3.75% | 17.20 | 18.40 | 171133 | 30565 | 16.32% |
| 2024-11-08 | 17.06 | 17.58 | 0.72 | 4.27% | 16.86 | 18.80 | 207840 | 36893 | 19.82% |
| 2024-11-07 | 16.60 | 16.86 | 0.01 | 0.06% | 16.48 | 16.92 | 97381 | 16283 | 9.29% |
| 2024-11-06 | 16.54 | 16.85 | 0.38 | 2.31% | 16.40 | 17.21 | 147063 | 24818 | 14.02% |
| 2024-11-05 | 15.87 | 16.47 | 0.40 | 2.49% | 15.70 | 16.51 | 115770 | 18685 | 11.04% |
| 2024-11-04 | 15.62 | 16.07 | 1.09 | 7.28% | 15.62 | 16.93 | 118082 | 19122 | 11.26% |
| 2024-11-01 | 15.95 | 14.98 | -1.17 | -7.24% | 14.93 | 16.22 | 83827 | 12936 | 7.99% |
| 2024-10-31 | 16.10 | 16.15 | -0.01 | -0.06% | 15.66 | 16.29 | 81494 | 13043 | 7.77% |
| 2024-10-30 | 16.47 | 16.16 | -0.59 | -3.52% | 16.09 | 16.98 | 100227 | 16480 | 9.56% |
| 2024-10-29 | 16.50 | 16.75 | 0.31 | 1.89% | 15.78 | 17.30 | 127053 | 20947 | 12.11% |
| 2024-10-28 | 16.35 | 16.44 | 0.15 | 0.92% | 16.10 | 16.56 | 59008 | 9647 | 5.63% |
| 2024-10-25 | 16.12 | 16.29 | 0.04 | 0.25% | 16.08 | 16.47 | 75214 | 12282 | 7.17% |
| 2024-10-24 | 16.28 | 16.25 | -0.26 | -1.57% | 16.16 | 16.78 | 68807 | 11268 | 6.56% |
| 2024-10-23 | 16.43 | 16.51 | -0.18 | -1.08% | 16.43 | 16.95 | 93881 | 15681 | 8.95% |
| 2024-10-22 | 16.90 | 16.69 | -0.48 | -2.80% | 16.38 | 17.16 | 121109 | 20309 | 11.55% |
| 2024-10-21 | 16.18 | 17.17 | 0.89 | 5.47% | 15.93 | 17.49 | 187508 | 31180 | 17.88% |
| 2024-10-18 | 15.95 | 16.28 | 0.08 | 0.49% | 15.45 | 16.70 | 158317 | 25328 | 15.10% |
| 2024-10-17 | 16.30 | 16.20 | -0.66 | -3.91% | 15.79 | 16.50 | 188743 | 30325 | 18.00% |
| 2024-10-16 | 14.99 | 16.86 | 1.64 | 10.78% | 14.91 | 17.50 | 230010 | 38206 | 21.93% |
| 2024-10-15 | 15.12 | 15.22 | -0.13 | -0.85% | 15.00 | 15.65 | 62579 | 9603 | 5.97% |
| 2024-10-14 | 14.70 | 15.35 | 0.69 | 4.71% | 14.55 | 15.36 | 62303 | 9356 | 5.94% |
| 2024-10-11 | 15.51 | 14.66 | -1.07 | -6.80% | 14.38 | 15.58 | 75343 | 11190 | 7.18% |
| 2024-10-10 | 15.58 | 15.73 | 0.22 | 1.42% | 15.50 | 16.29 | 75522 | 12002 | 7.20% |
| 2024-10-09 | 17.19 | 15.51 | -2.56 | -14.17% | 15.50 | 17.22 | 124037 | 20384 | 11.83% |
| 2024-10-08 | 19.03 | 18.07 | 1.88 | 11.61% | 16.30 | 19.08 | 188591 | 33645 | 17.98% |
| 2024-09-30 | 14.94 | 16.19 | 1.99 | 14.01% | 14.35 | 16.62 | 160295 | 24764 | 15.28% |
| 2024-09-27 | 13.68 | 14.20 | 0.75 | 5.58% | 13.50 | 14.50 | 96249 | 13401 | 9.18% |
| 2024-09-26 | 12.95 | 13.45 | 0.46 | 3.54% | 12.90 | 13.46 | 70740 | 9382 | 6.74% |
| 2024-09-25 | 12.95 | 12.99 | 0.19 | 1.48% | 12.82 | 13.28 | 67632 | 8838 | 6.45% |
| 2024-09-24 | 12.55 | 12.80 | 0.39 | 3.14% | 12.28 | 12.81 | 47976 | 6053 | 4.57% |
| 2024-09-23 | 12.41 | 12.41 | -0.02 | -0.16% | 12.28 | 12.51 | 21135 | 2624 | 2.02% |
| 2024-09-20 | 12.52 | 12.43 | -0.09 | -0.72% | 12.33 | 12.60 | 27550 | 3424 | 2.63% |
| 2024-09-19 | 12.39 | 12.52 | 0.32 | 2.62% | 12.17 | 12.63 | 33290 | 4139 | 3.17% |
| 2024-09-18 | 12.35 | 12.20 | -0.15 | -1.21% | 11.93 | 12.46 | 29085 | 3526 | 2.77% |
| 2024-09-13 | 12.61 | 12.35 | -0.26 | -2.06% | 12.33 | 12.72 | 25396 | 3162 | 2.42% |
| 2024-09-12 | 12.72 | 12.61 | -0.15 | -1.18% | 12.57 | 12.90 | 29791 | 3799 | 2.84% |
| 2024-09-11 | 12.84 | 12.76 | -0.22 | -1.69% | 12.70 | 12.93 | 27193 | 3481 | 2.59% |
| 2024-09-10 | 12.84 | 12.98 | 0.13 | 1.01% | 12.60 | 13.00 | 32693 | 4191 | 3.12% |
| 2024-09-09 | 12.62 | 12.85 | 0.03 | 0.23% | 12.51 | 12.95 | 36043 | 4612 | 3.44% |
| 2024-09-06 | 13.21 | 12.82 | -0.39 | -2.95% | 12.75 | 13.32 | 68301 | 8877 | 6.51% |
| 2024-09-05 | 13.38 | 13.21 | -0.28 | -2.08% | 13.19 | 13.46 | 70275 | 9343 | 6.70% |
| 2024-09-04 | 13.25 | 13.49 | -0.39 | -2.81% | 13.25 | 13.66 | 115073 | 15442 | 10.97% |
| 2024-09-03 | 12.78 | 13.88 | 1.10 | 8.61% | 12.78 | 15.00 | 172418 | 24269 | 16.44% |
| 2024-09-02 | 12.97 | 12.78 | -0.24 | -1.84% | 12.69 | 13.19 | 28830 | 3730 | 2.75% |
| 2024-08-30 | 12.70 | 13.02 | 0.29 | 2.28% | 12.67 | 13.20 | 44511 | 5792 | 4.24% |
| 2024-08-29 | 12.37 | 12.73 | 0.31 | 2.50% | 12.32 | 12.96 | 39568 | 5014 | 3.77% |
| 2024-08-28 | 12.21 | 12.42 | 0.21 | 1.72% | 12.00 | 12.66 | 40835 | 5072 | 3.89% |
| 2024-08-27 | 12.46 | 12.21 | -0.36 | -2.86% | 12.17 | 12.56 | 28281 | 3474 | 2.74% |
| 2024-08-26 | 12.55 | 12.57 | 0.10 | 0.80% | 12.45 | 12.72 | 25642 | 3232 | 2.48% |
| 2024-08-23 | 12.53 | 12.47 | -0.18 | -1.42% | 12.22 | 12.64 | 34471 | 4286 | 3.34% |
| 2024-08-22 | 13.02 | 12.65 | -0.41 | -3.14% | 12.60 | 13.22 | 41655 | 5360 | 4.04% |
| 2024-08-21 | 13.07 | 13.06 | -0.01 | -0.08% | 12.87 | 13.22 | 39971 | 5210 | 3.87% |
| 2024-08-20 | 13.13 | 13.07 | -0.01 | -0.08% | 12.83 | 13.25 | 38158 | 4960 | 3.70% |
| 2024-08-19 | 13.36 | 13.08 | -0.29 | -2.17% | 13.00 | 13.38 | 39374 | 5178 | 3.82% |
| 2024-08-16 | 13.43 | 13.37 | -0.04 | -0.30% | 13.31 | 13.65 | 48743 | 6565 | 4.72% |
| 2024-08-15 | 13.31 | 13.41 | 0.10 | 0.75% | 13.02 | 13.50 | 50293 | 6694 | 4.87% |
| 2024-08-14 | 13.10 | 13.31 | -0.31 | -2.28% | 12.89 | 13.38 | 57275 | 7569 | 5.55% |
| 2024-08-13 | 13.49 | 13.62 | 0.23 | 1.72% | 13.22 | 13.63 | 45544 | 6125 | 4.41% |