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 | 19.28 | 20.14 | 0.26 | 1.31% | 19.16 | 20.40 | 166397 | 32789 | 12.41% |
| 2024-11-20 | 18.50 | 19.88 | 1.28 | 6.88% | 18.30 | 19.97 | 151298 | 29504 | 11.28% |
| 2024-11-19 | 18.00 | 18.60 | 0.34 | 1.86% | 17.40 | 18.64 | 106349 | 19122 | 7.93% |
| 2024-11-18 | 19.51 | 18.26 | -1.81 | -9.02% | 17.92 | 20.26 | 148077 | 27837 | 11.04% |
| 2024-11-15 | 18.68 | 20.10 | 1.10 | 5.79% | 18.68 | 21.55 | 185046 | 37506 | 13.80% |
| 2024-11-14 | 20.50 | 19.00 | -1.84 | -8.83% | 18.86 | 21.23 | 149684 | 29547 | 11.16% |
| 2024-11-13 | 20.10 | 20.84 | 1.01 | 5.09% | 19.57 | 21.10 | 188975 | 38661 | 14.09% |
| 2024-11-12 | 19.52 | 19.83 | 0.38 | 1.95% | 19.39 | 22.30 | 198359 | 40309 | 14.79% |
| 2024-11-11 | 18.24 | 19.45 | 0.52 | 2.75% | 17.80 | 19.94 | 230117 | 44058 | 17.16% |
| 2024-11-08 | 18.36 | 18.93 | 1.83 | 10.70% | 18.36 | 20.52 | 262095 | 51987 | 19.55% |
| 2024-11-07 | 16.38 | 17.10 | 0.70 | 4.27% | 16.21 | 17.14 | 81777 | 13708 | 6.10% |
| 2024-11-06 | 15.83 | 16.40 | 0.50 | 3.14% | 15.78 | 16.86 | 65982 | 10738 | 4.92% |
| 2024-11-05 | 15.46 | 15.90 | 0.46 | 2.98% | 15.39 | 15.98 | 35336 | 5553 | 2.64% |
| 2024-11-04 | 15.20 | 15.44 | 0.28 | 1.85% | 15.06 | 15.45 | 21786 | 3334 | 1.62% |
| 2024-11-01 | 15.40 | 15.16 | -0.36 | -2.32% | 14.86 | 15.87 | 40187 | 6189 | 3.00% |
| 2024-10-31 | 15.50 | 15.52 | 0.00 | 0.00% | 15.39 | 15.75 | 24091 | 3746 | 1.80% |
| 2024-10-30 | 15.42 | 15.52 | -0.05 | -0.32% | 15.33 | 15.75 | 20710 | 3213 | 1.54% |
| 2024-10-29 | 16.05 | 15.57 | -0.51 | -3.17% | 15.48 | 16.11 | 35898 | 5641 | 2.68% |
| 2024-10-28 | 16.28 | 16.08 | -0.13 | -0.80% | 15.80 | 16.59 | 46355 | 7397 | 3.46% |
| 2024-10-25 | 15.47 | 16.21 | 0.80 | 5.19% | 15.42 | 16.33 | 52990 | 8443 | 3.95% |
| 2024-10-24 | 15.55 | 15.41 | -0.24 | -1.53% | 15.32 | 15.68 | 18422 | 2846 | 1.37% |
| 2024-10-23 | 15.52 | 15.65 | -0.14 | -0.89% | 15.46 | 15.75 | 37273 | 5811 | 2.78% |
| 2024-10-22 | 15.75 | 15.79 | 0.05 | 0.32% | 15.57 | 16.12 | 36267 | 5728 | 2.70% |
| 2024-10-21 | 15.35 | 15.74 | 0.48 | 3.15% | 15.35 | 15.88 | 44278 | 6923 | 3.30% |
| 2024-10-18 | 14.68 | 15.26 | 0.47 | 3.18% | 14.68 | 15.55 | 34155 | 5168 | 2.55% |
| 2024-10-17 | 14.91 | 14.79 | -0.17 | -1.14% | 14.77 | 15.21 | 24722 | 3700 | 1.84% |
| 2024-10-16 | 14.50 | 14.96 | 0.19 | 1.29% | 14.45 | 15.16 | 19956 | 2981 | 1.49% |
| 2024-10-15 | 14.94 | 14.77 | -0.26 | -1.73% | 14.75 | 15.23 | 25928 | 3885 | 1.93% |
| 2024-10-14 | 14.76 | 15.03 | 0.27 | 1.83% | 14.47 | 15.06 | 28163 | 4178 | 2.10% |
| 2024-10-11 | 15.50 | 14.76 | -0.61 | -3.97% | 14.56 | 15.51 | 32179 | 4800 | 2.40% |
| 2024-10-10 | 15.55 | 15.37 | 0.16 | 1.05% | 15.16 | 15.84 | 39407 | 6116 | 2.94% |
| 2024-10-09 | 16.39 | 15.21 | -2.17 | -12.49% | 15.19 | 16.60 | 63511 | 10149 | 4.74% |
| 2024-10-08 | 18.70 | 17.38 | 1.49 | 9.38% | 16.49 | 18.73 | 100348 | 17399 | 7.48% |
| 2024-09-30 | 14.70 | 15.89 | 1.79 | 12.70% | 14.41 | 16.20 | 73031 | 11172 | 5.45% |
| 2024-09-27 | 13.71 | 14.10 | 0.60 | 4.44% | 13.53 | 14.27 | 29609 | 4129 | 2.21% |
| 2024-09-26 | 13.22 | 13.50 | 0.28 | 2.12% | 13.17 | 13.50 | 12043 | 1605 | 0.90% |
| 2024-09-25 | 13.10 | 13.22 | 0.19 | 1.46% | 13.07 | 13.47 | 14772 | 1964 | 1.10% |
| 2024-09-24 | 12.65 | 13.03 | 0.42 | 3.33% | 12.58 | 13.05 | 14790 | 1896 | 1.10% |
| 2024-09-23 | 12.81 | 12.61 | -0.11 | -0.86% | 12.57 | 12.81 | 6833 | 865 | 0.51% |
| 2024-09-20 | 13.00 | 12.72 | -0.23 | -1.78% | 12.71 | 13.00 | 7098 | 908 | 0.53% |
| 2024-09-19 | 12.80 | 13.00 | 0.18 | 1.40% | 12.71 | 13.05 | 11163 | 1443 | 0.83% |
| 2024-09-18 | 12.86 | 12.82 | 0.06 | 0.47% | 12.49 | 13.05 | 9274 | 1179 | 0.69% |
| 2024-09-13 | 13.12 | 12.76 | -0.29 | -2.22% | 12.76 | 13.12 | 7690 | 992 | 0.57% |
| 2024-09-12 | 13.22 | 13.05 | -0.13 | -0.99% | 13.03 | 13.32 | 7468 | 986 | 0.56% |
| 2024-09-11 | 13.07 | 13.18 | 0.08 | 0.61% | 12.97 | 13.50 | 10661 | 1414 | 0.80% |
| 2024-09-10 | 13.05 | 13.10 | 0.05 | 0.38% | 12.87 | 13.17 | 8647 | 1124 | 0.64% |
| 2024-09-09 | 13.15 | 13.05 | -0.08 | -0.61% | 13.03 | 13.35 | 9211 | 1210 | 0.69% |
| 2024-09-06 | 13.60 | 13.13 | -0.47 | -3.46% | 13.10 | 13.60 | 16552 | 2208 | 1.23% |
| 2024-09-05 | 13.65 | 13.60 | -0.14 | -1.02% | 13.45 | 13.92 | 24591 | 3354 | 1.83% |
| 2024-09-04 | 13.32 | 13.74 | 0.39 | 2.92% | 13.20 | 14.20 | 38748 | 5351 | 2.89% |
| 2024-09-03 | 13.49 | 13.35 | 0.11 | 0.83% | 13.18 | 13.56 | 7240 | 969 | 0.54% |
| 2024-09-02 | 13.59 | 13.24 | -0.28 | -2.07% | 13.24 | 13.59 | 7956 | 1064 | 0.59% |
| 2024-08-30 | 13.35 | 13.52 | 0.23 | 1.73% | 13.27 | 13.69 | 11501 | 1555 | 0.86% |
| 2024-08-29 | 12.94 | 13.29 | 0.22 | 1.68% | 12.91 | 13.35 | 7569 | 999 | 0.56% |
| 2024-08-28 | 13.11 | 13.07 | 0.00 | 0.00% | 12.94 | 13.28 | 5661 | 742 | 0.42% |
| 2024-08-27 | 13.32 | 13.07 | -0.19 | -1.43% | 13.04 | 13.36 | 8671 | 1140 | 0.65% |
| 2024-08-26 | 12.85 | 13.26 | 0.45 | 3.51% | 12.80 | 13.63 | 20932 | 2777 | 1.56% |
| 2024-08-23 | 13.25 | 12.81 | -0.75 | -5.53% | 12.41 | 13.50 | 24658 | 3155 | 1.84% |
| 2024-08-22 | 13.74 | 13.56 | -0.17 | -1.24% | 13.56 | 13.85 | 7090 | 970 | 0.52% |
| 2024-08-21 | 13.57 | 13.73 | 0.14 | 1.03% | 13.55 | 13.82 | 6432 | 881 | 0.47% |
| 2024-08-20 | 13.91 | 13.59 | -0.26 | -1.88% | 13.51 | 13.92 | 8736 | 1196 | 0.64% |
| 2024-08-19 | 13.90 | 13.85 | -0.05 | -0.36% | 13.82 | 14.06 | 8218 | 1143 | 0.61% |
| 2024-08-16 | 14.05 | 13.90 | -0.11 | -0.79% | 13.90 | 14.12 | 8178 | 1143 | 0.60% |
| 2024-08-15 | 14.05 | 14.01 | -0.03 | -0.21% | 13.96 | 14.15 | 8738 | 1229 | 0.64% |
| 2024-08-14 | 14.30 | 14.04 | -0.23 | -1.61% | 14.03 | 14.30 | 8481 | 1199 | 0.62% |
| 2024-08-13 | 14.00 | 14.27 | 0.31 | 2.22% | 13.88 | 14.28 | 11050 | 1562 | 0.81% |