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 | 17.45 | 17.15 | -0.38 | -2.17% | 16.77 | 17.48 | 234206 | 40105 | 6.87% |
| 2024-11-20 | 17.27 | 17.53 | 0.23 | 1.33% | 17.01 | 17.76 | 269698 | 47144 | 7.91% |
| 2024-11-19 | 16.51 | 17.30 | 0.95 | 5.81% | 16.04 | 17.32 | 303702 | 50590 | 8.90% |
| 2024-11-18 | 17.70 | 16.35 | -1.78 | -9.82% | 16.20 | 17.95 | 406018 | 67802 | 11.90% |
| 2024-11-15 | 17.34 | 18.13 | 0.80 | 4.62% | 17.34 | 19.27 | 622344 | 114076 | 18.24% |
| 2024-11-14 | 18.20 | 17.33 | -1.16 | -6.27% | 17.27 | 18.33 | 372939 | 66333 | 10.93% |
| 2024-11-13 | 17.93 | 18.49 | 0.43 | 2.38% | 17.80 | 18.99 | 456868 | 83962 | 13.39% |
| 2024-11-12 | 17.77 | 18.06 | 0.42 | 2.38% | 17.40 | 18.95 | 491123 | 88609 | 14.40% |
| 2024-11-11 | 16.94 | 17.64 | 0.63 | 3.70% | 16.87 | 17.67 | 280279 | 48729 | 8.22% |
| 2024-11-08 | 17.18 | 17.01 | 0.13 | 0.77% | 16.93 | 17.37 | 262050 | 44884 | 7.68% |
| 2024-11-07 | 16.60 | 16.88 | 0.30 | 1.81% | 16.50 | 17.09 | 235153 | 39595 | 6.89% |
| 2024-11-06 | 16.56 | 16.58 | 0.03 | 0.18% | 16.40 | 17.04 | 245701 | 41147 | 7.20% |
| 2024-11-05 | 15.99 | 16.55 | 0.49 | 3.05% | 15.99 | 16.70 | 224812 | 36975 | 6.59% |
| 2024-11-04 | 15.32 | 16.06 | 0.84 | 5.52% | 15.30 | 16.07 | 163643 | 25913 | 4.80% |
| 2024-11-01 | 16.07 | 15.22 | -0.94 | -5.82% | 15.19 | 16.27 | 205276 | 32000 | 6.02% |
| 2024-10-31 | 16.32 | 16.16 | -0.24 | -1.46% | 15.93 | 16.46 | 225130 | 36466 | 6.60% |
| 2024-10-30 | 16.47 | 16.40 | -0.28 | -1.68% | 16.25 | 16.87 | 213848 | 35291 | 6.27% |
| 2024-10-29 | 16.81 | 16.68 | -0.28 | -1.65% | 16.34 | 17.22 | 274379 | 46138 | 8.04% |
| 2024-10-28 | 16.30 | 16.96 | 0.53 | 3.23% | 16.30 | 17.20 | 215616 | 36301 | 6.32% |
| 2024-10-25 | 16.49 | 16.43 | 0.12 | 0.74% | 16.24 | 16.74 | 182361 | 30068 | 5.35% |
| 2024-10-24 | 16.42 | 16.31 | -0.10 | -0.61% | 16.04 | 16.53 | 160966 | 26234 | 4.72% |
| 2024-10-23 | 17.07 | 16.41 | -0.81 | -4.70% | 16.36 | 17.07 | 295863 | 49458 | 8.67% |
| 2024-10-22 | 17.60 | 17.22 | -0.65 | -3.64% | 16.80 | 17.81 | 386667 | 66881 | 11.72% |
| 2024-10-21 | 17.04 | 17.87 | 0.87 | 5.12% | 16.92 | 18.15 | 567415 | 99049 | 17.20% |
| 2024-10-18 | 16.65 | 17.00 | 0.15 | 0.89% | 16.07 | 17.43 | 516930 | 86636 | 15.67% |
| 2024-10-17 | 17.00 | 16.85 | -0.84 | -4.75% | 16.54 | 17.20 | 610034 | 103077 | 18.49% |
| 2024-10-16 | 15.80 | 17.69 | 2.23 | 14.42% | 15.68 | 18.17 | 765504 | 131650 | 23.20% |
| 2024-10-15 | 15.61 | 15.46 | -0.69 | -4.27% | 15.45 | 16.14 | 296812 | 46863 | 9.00% |
| 2024-10-14 | 15.20 | 16.15 | -0.29 | -1.76% | 14.43 | 16.15 | 444509 | 68182 | 13.47% |
| 2024-10-11 | 17.49 | 16.44 | 0.02 | 0.12% | 16.40 | 17.89 | 544192 | 93789 | 16.49% |
| 2024-10-10 | 16.06 | 16.42 | 0.78 | 4.99% | 15.26 | 17.88 | 345903 | 56957 | 10.48% |
| 2024-10-09 | 17.21 | 15.64 | -2.54 | -13.97% | 15.36 | 17.22 | 358055 | 58622 | 10.85% |
| 2024-10-08 | 18.30 | 18.18 | 2.54 | 16.24% | 16.05 | 18.32 | 535115 | 92946 | 16.22% |
| 2024-09-30 | 13.90 | 15.64 | 2.17 | 16.11% | 13.67 | 15.97 | 378531 | 55590 | 11.47% |
| 2024-09-27 | 13.10 | 13.47 | 0.56 | 4.34% | 12.96 | 13.78 | 239843 | 31966 | 7.27% |
| 2024-09-26 | 12.60 | 12.91 | 0.06 | 0.47% | 12.55 | 12.91 | 178287 | 22737 | 5.40% |
| 2024-09-25 | 12.40 | 12.85 | 0.51 | 4.13% | 12.37 | 12.91 | 197247 | 25090 | 5.98% |
| 2024-09-24 | 12.11 | 12.34 | 0.25 | 2.07% | 11.80 | 12.37 | 123624 | 15038 | 3.75% |
| 2024-09-23 | 12.19 | 12.09 | -0.10 | -0.82% | 12.03 | 12.39 | 80848 | 9851 | 2.45% |
| 2024-09-20 | 12.03 | 12.19 | 0.13 | 1.08% | 11.91 | 12.35 | 105479 | 12804 | 3.20% |
| 2024-09-19 | 11.62 | 12.06 | 0.47 | 4.06% | 11.58 | 12.12 | 99477 | 11805 | 3.02% |
| 2024-09-18 | 11.67 | 11.59 | -0.07 | -0.60% | 11.40 | 11.75 | 50720 | 5849 | 1.54% |
| 2024-09-13 | 12.02 | 11.66 | -0.34 | -2.83% | 11.60 | 12.07 | 72456 | 8565 | 2.20% |
| 2024-09-12 | 12.21 | 12.00 | -0.18 | -1.48% | 11.96 | 12.31 | 70164 | 8483 | 2.13% |
| 2024-09-11 | 12.34 | 12.18 | -0.26 | -2.09% | 12.08 | 12.40 | 62811 | 7674 | 1.90% |
| 2024-09-10 | 12.30 | 12.44 | 0.23 | 1.88% | 11.93 | 12.50 | 83020 | 10132 | 2.52% |
| 2024-09-09 | 12.20 | 12.21 | -0.15 | -1.21% | 12.07 | 12.37 | 59948 | 7328 | 1.82% |
| 2024-09-06 | 12.96 | 12.36 | -0.61 | -4.70% | 12.32 | 12.98 | 114710 | 14391 | 3.48% |
| 2024-09-05 | 12.94 | 12.97 | 0.04 | 0.31% | 12.85 | 13.05 | 90766 | 11747 | 2.75% |
| 2024-09-04 | 13.00 | 12.93 | -0.30 | -2.27% | 12.71 | 13.05 | 105603 | 13611 | 3.20% |
| 2024-09-03 | 13.28 | 13.23 | 0.04 | 0.30% | 13.02 | 13.35 | 118986 | 15688 | 3.61% |
| 2024-09-02 | 13.48 | 13.19 | -0.31 | -2.30% | 13.16 | 13.74 | 177665 | 23812 | 5.38% |
| 2024-08-30 | 13.15 | 13.50 | 0.23 | 1.73% | 13.09 | 13.81 | 314276 | 42678 | 9.53% |
| 2024-08-29 | 12.89 | 13.27 | 0.55 | 4.32% | 12.89 | 13.46 | 284150 | 37418 | 8.61% |
| 2024-08-28 | 12.27 | 12.72 | 0.53 | 4.35% | 11.95 | 13.02 | 204509 | 25635 | 6.20% |
| 2024-08-27 | 12.95 | 12.19 | -0.85 | -6.52% | 12.15 | 12.95 | 154918 | 19374 | 4.70% |
| 2024-08-26 | 12.44 | 13.04 | 0.69 | 5.59% | 12.10 | 13.18 | 215723 | 27391 | 6.54% |
| 2024-08-23 | 12.00 | 12.35 | 0.30 | 2.49% | 11.69 | 12.58 | 161933 | 19654 | 4.91% |
| 2024-08-22 | 12.74 | 12.05 | -0.63 | -4.97% | 11.93 | 12.86 | 186961 | 23032 | 5.67% |
| 2024-08-21 | 12.70 | 12.68 | -0.17 | -1.32% | 12.63 | 13.03 | 162902 | 20846 | 4.94% |
| 2024-08-20 | 13.01 | 12.85 | -0.60 | -4.46% | 12.70 | 13.30 | 242219 | 31366 | 7.34% |
| 2024-08-19 | 14.08 | 13.45 | -0.27 | -1.97% | 13.10 | 14.22 | 353352 | 48073 | 10.71% |
| 2024-08-16 | 13.52 | 13.72 | 0.54 | 4.10% | 13.30 | 14.03 | 410418 | 56110 | 12.44% |
| 2024-08-15 | 13.17 | 13.18 | -0.21 | -1.57% | 13.02 | 13.75 | 353612 | 46935 | 10.72% |
| 2024-08-14 | 12.63 | 13.39 | 0.99 | 7.98% | 12.45 | 13.78 | 387371 | 50795 | 11.74% |