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 | 17.26 | 16.96 | -0.37 | -2.14% | 16.56 | 17.26 | 175568 | 29706 | 7.00% |
| 2024-11-20 | 16.95 | 17.33 | 0.30 | 1.76% | 16.72 | 17.58 | 194741 | 33265 | 7.76% |
| 2024-11-19 | 16.49 | 17.03 | 0.58 | 3.53% | 16.25 | 17.08 | 198427 | 33013 | 7.91% |
| 2024-11-18 | 17.86 | 16.45 | -1.60 | -8.86% | 16.17 | 18.11 | 330172 | 55182 | 13.16% |
| 2024-11-15 | 17.22 | 18.05 | 0.88 | 5.13% | 17.22 | 18.86 | 510857 | 93570 | 20.37% |
| 2024-11-14 | 17.99 | 17.17 | -0.88 | -4.88% | 17.10 | 18.27 | 165476 | 29051 | 6.60% |
| 2024-11-13 | 17.63 | 18.05 | 0.20 | 1.12% | 17.25 | 18.45 | 226334 | 40348 | 9.02% |
| 2024-11-12 | 18.00 | 17.85 | -0.23 | -1.27% | 17.51 | 18.23 | 255998 | 45615 | 10.21% |
| 2024-11-11 | 17.25 | 18.08 | 0.63 | 3.61% | 17.11 | 18.14 | 352743 | 62889 | 14.06% |
| 2024-11-08 | 17.14 | 17.45 | 0.25 | 1.45% | 17.03 | 17.56 | 314354 | 54214 | 12.53% |
| 2024-11-07 | 16.90 | 17.20 | 0.24 | 1.42% | 16.76 | 17.30 | 216898 | 36887 | 8.65% |
| 2024-11-06 | 17.30 | 16.96 | -0.36 | -2.08% | 16.77 | 17.41 | 213509 | 36424 | 8.51% |
| 2024-11-05 | 16.37 | 17.32 | 0.97 | 5.93% | 16.22 | 17.48 | 260433 | 44513 | 10.38% |
| 2024-11-04 | 15.80 | 16.35 | 0.40 | 2.51% | 15.80 | 16.48 | 99842 | 16250 | 3.98% |
| 2024-11-01 | 16.98 | 15.95 | -0.84 | -5.00% | 15.93 | 17.08 | 188463 | 30927 | 7.51% |
| 2024-10-31 | 16.35 | 16.79 | 0.34 | 2.07% | 16.30 | 16.94 | 139388 | 23245 | 5.56% |
| 2024-10-30 | 16.41 | 16.45 | -0.06 | -0.36% | 16.20 | 16.82 | 124995 | 20636 | 4.98% |
| 2024-10-29 | 16.97 | 16.51 | -0.44 | -2.60% | 16.49 | 17.13 | 138174 | 23094 | 5.51% |
| 2024-10-28 | 16.76 | 16.95 | 0.05 | 0.30% | 16.65 | 16.97 | 127848 | 21541 | 5.10% |
| 2024-10-25 | 16.95 | 16.90 | 0.00 | 0.00% | 16.66 | 17.17 | 157272 | 26552 | 6.27% |
| 2024-10-24 | 17.15 | 16.90 | -0.61 | -3.48% | 16.59 | 17.28 | 239354 | 40398 | 9.54% |
| 2024-10-23 | 17.79 | 17.51 | 0.09 | 0.52% | 17.29 | 19.10 | 397938 | 72120 | 15.87% |
| 2024-10-22 | 17.22 | 17.42 | 0.30 | 1.75% | 16.78 | 17.75 | 206848 | 35674 | 8.25% |
| 2024-10-21 | 16.51 | 17.12 | 0.70 | 4.26% | 16.41 | 17.49 | 213587 | 36411 | 8.52% |
| 2024-10-18 | 15.80 | 16.42 | 0.62 | 3.92% | 15.71 | 16.79 | 162801 | 26503 | 6.49% |
| 2024-10-17 | 15.79 | 15.80 | 0.15 | 0.96% | 15.71 | 16.19 | 106856 | 17068 | 4.26% |
| 2024-10-16 | 15.56 | 15.65 | -0.26 | -1.63% | 15.47 | 15.98 | 101383 | 15917 | 4.04% |
| 2024-10-15 | 16.24 | 15.91 | -0.38 | -2.33% | 15.86 | 16.50 | 145711 | 23553 | 5.81% |
| 2024-10-14 | 15.70 | 16.29 | 1.08 | 7.10% | 15.42 | 16.45 | 167995 | 26729 | 6.70% |
| 2024-10-11 | 15.99 | 15.21 | -0.95 | -5.88% | 14.94 | 16.05 | 138988 | 21387 | 5.54% |
| 2024-10-10 | 16.33 | 16.16 | 0.16 | 1.00% | 15.90 | 16.79 | 156404 | 25593 | 6.24% |
| 2024-10-09 | 17.70 | 16.00 | -2.64 | -14.16% | 15.99 | 17.71 | 249312 | 42039 | 9.94% |
| 2024-10-08 | 19.16 | 18.64 | 2.54 | 15.78% | 16.60 | 19.16 | 292283 | 52724 | 11.83% |
| 2024-09-30 | 14.50 | 16.10 | 2.02 | 14.35% | 14.35 | 16.29 | 260282 | 39790 | 10.53% |
| 2024-09-27 | 13.72 | 14.08 | 0.42 | 3.07% | 13.40 | 14.34 | 208922 | 28980 | 8.45% |
| 2024-09-26 | 12.50 | 13.66 | 1.15 | 9.19% | 12.44 | 13.66 | 161257 | 21299 | 6.52% |
| 2024-09-25 | 12.57 | 12.51 | -0.02 | -0.16% | 12.49 | 12.87 | 54770 | 6949 | 2.22% |
| 2024-09-24 | 12.16 | 12.53 | 0.40 | 3.30% | 12.01 | 12.55 | 52394 | 6453 | 2.12% |
| 2024-09-23 | 12.07 | 12.13 | 0.03 | 0.25% | 12.01 | 12.28 | 31455 | 3818 | 1.27% |
| 2024-09-20 | 12.18 | 12.10 | -0.02 | -0.17% | 12.06 | 12.35 | 33138 | 4035 | 1.34% |
| 2024-09-19 | 12.11 | 12.12 | 0.11 | 0.92% | 12.05 | 12.27 | 32087 | 3898 | 1.30% |
| 2024-09-18 | 12.11 | 12.01 | -0.22 | -1.80% | 11.88 | 12.30 | 29750 | 3579 | 1.20% |
| 2024-09-13 | 12.48 | 12.23 | -0.21 | -1.69% | 12.23 | 12.61 | 34154 | 4225 | 1.38% |
| 2024-09-12 | 12.68 | 12.44 | -0.22 | -1.74% | 12.44 | 12.77 | 41013 | 5144 | 1.66% |
| 2024-09-11 | 12.94 | 12.66 | -0.39 | -2.99% | 12.60 | 12.95 | 62023 | 7900 | 2.51% |
| 2024-09-10 | 13.13 | 13.05 | 0.06 | 0.46% | 12.65 | 13.16 | 56145 | 7248 | 2.27% |
| 2024-09-09 | 12.90 | 12.99 | -0.05 | -0.38% | 12.64 | 13.29 | 77186 | 9967 | 3.12% |
| 2024-09-06 | 13.35 | 13.04 | -0.18 | -1.36% | 13.02 | 13.67 | 93199 | 12399 | 3.77% |
| 2024-09-05 | 12.81 | 13.22 | 0.40 | 3.12% | 12.81 | 13.37 | 70857 | 9294 | 2.87% |
| 2024-09-04 | 12.91 | 12.82 | -0.14 | -1.08% | 12.72 | 12.96 | 37762 | 4847 | 1.53% |
| 2024-09-03 | 12.91 | 12.96 | 0.03 | 0.23% | 12.91 | 13.17 | 40770 | 5302 | 1.65% |
| 2024-09-02 | 13.29 | 12.93 | -0.43 | -3.22% | 12.90 | 13.46 | 61350 | 8054 | 2.48% |
| 2024-08-30 | 13.12 | 13.36 | 0.07 | 0.53% | 13.12 | 13.70 | 88472 | 11944 | 3.58% |
| 2024-08-29 | 12.96 | 13.29 | 0.33 | 2.55% | 12.88 | 13.34 | 36562 | 4813 | 1.48% |
| 2024-08-28 | 12.78 | 12.96 | 0.05 | 0.39% | 12.74 | 13.01 | 35319 | 4553 | 1.43% |
| 2024-08-27 | 13.14 | 12.91 | -0.32 | -2.42% | 12.83 | 13.14 | 37534 | 4854 | 1.52% |
| 2024-08-26 | 13.16 | 13.23 | 0.07 | 0.53% | 12.97 | 13.33 | 31282 | 4122 | 1.27% |
| 2024-08-23 | 12.94 | 13.16 | 0.15 | 1.15% | 12.82 | 13.27 | 33627 | 4389 | 1.36% |
| 2024-08-22 | 13.22 | 13.01 | -0.14 | -1.06% | 12.93 | 13.34 | 45398 | 5932 | 1.84% |
| 2024-08-21 | 13.17 | 13.15 | 0.02 | 0.15% | 13.06 | 13.37 | 35251 | 4655 | 1.43% |
| 2024-08-20 | 13.21 | 13.13 | -0.16 | -1.20% | 13.10 | 13.42 | 42218 | 5584 | 1.71% |
| 2024-08-19 | 13.80 | 13.29 | -0.56 | -4.04% | 13.23 | 13.80 | 73042 | 9851 | 2.96% |
| 2024-08-16 | 13.34 | 13.85 | 0.53 | 3.98% | 13.33 | 13.95 | 96063 | 13248 | 3.89% |
| 2024-08-15 | 13.15 | 13.32 | 0.11 | 0.83% | 13.00 | 13.46 | 40918 | 5441 | 1.66% |
| 2024-08-14 | 13.13 | 13.21 | 0.09 | 0.69% | 13.02 | 13.32 | 38804 | 5113 | 1.57% |
| 2024-08-13 | 12.55 | 13.12 | 0.51 | 4.04% | 12.55 | 13.13 | 51788 | 6675 | 2.10% |