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 | 17.40 | 17.45 | -0.02 | -0.11% | 17.17 | 17.95 | 72620 | 12801 | 4.69% |
| 2024-11-20 | 17.43 | 17.47 | 0.02 | 0.11% | 17.18 | 18.05 | 87085 | 15257 | 5.63% |
| 2024-11-19 | 16.10 | 17.45 | 1.21 | 7.45% | 15.93 | 17.50 | 105780 | 17964 | 6.83% |
| 2024-11-18 | 16.66 | 16.24 | -0.22 | -1.34% | 15.67 | 16.81 | 52478 | 8467 | 3.39% |
| 2024-11-15 | 16.70 | 16.46 | -0.34 | -2.02% | 16.42 | 17.19 | 50426 | 8479 | 3.26% |
| 2024-11-14 | 17.21 | 16.80 | -0.55 | -3.17% | 16.61 | 17.60 | 55490 | 9413 | 3.59% |
| 2024-11-13 | 17.35 | 17.35 | 0.00 | 0.00% | 16.55 | 17.50 | 81770 | 13920 | 5.28% |
| 2024-11-12 | 16.99 | 17.35 | 0.32 | 1.88% | 16.96 | 18.05 | 144549 | 25336 | 9.34% |
| 2024-11-11 | 16.20 | 17.03 | 0.68 | 4.16% | 16.10 | 17.08 | 98917 | 16695 | 6.39% |
| 2024-11-08 | 16.46 | 16.35 | 0.07 | 0.43% | 16.15 | 16.63 | 79921 | 13100 | 5.16% |
| 2024-11-07 | 15.90 | 16.28 | 0.28 | 1.75% | 15.74 | 16.32 | 70167 | 11330 | 4.53% |
| 2024-11-06 | 16.01 | 16.00 | 0.16 | 1.01% | 15.86 | 16.41 | 80840 | 13045 | 5.22% |
| 2024-11-05 | 15.47 | 15.84 | 0.38 | 2.46% | 15.46 | 15.87 | 55852 | 8775 | 3.61% |
| 2024-11-04 | 15.04 | 15.46 | 0.36 | 2.38% | 15.00 | 15.48 | 44887 | 6872 | 2.90% |
| 2024-11-01 | 16.00 | 15.10 | -1.14 | -7.02% | 15.03 | 16.19 | 87309 | 13456 | 5.64% |
| 2024-10-31 | 16.01 | 16.24 | 0.15 | 0.93% | 15.96 | 16.38 | 76809 | 12430 | 4.96% |
| 2024-10-30 | 15.94 | 16.09 | 0.01 | 0.06% | 15.79 | 16.21 | 71347 | 11392 | 4.61% |
| 2024-10-29 | 16.67 | 16.08 | -0.57 | -3.42% | 16.05 | 16.75 | 91336 | 14901 | 5.90% |
| 2024-10-28 | 16.80 | 16.65 | -0.21 | -1.25% | 16.20 | 16.97 | 110401 | 18315 | 7.13% |
| 2024-10-25 | 16.93 | 16.86 | 0.06 | 0.36% | 16.65 | 17.16 | 92793 | 15695 | 6.00% |
| 2024-10-24 | 16.55 | 16.80 | 0.25 | 1.51% | 16.39 | 16.99 | 92125 | 15432 | 5.95% |
| 2024-10-23 | 16.62 | 16.55 | -0.48 | -2.82% | 16.32 | 17.16 | 130778 | 21882 | 8.45% |
| 2024-10-22 | 18.24 | 17.03 | -1.56 | -8.39% | 16.80 | 18.40 | 228193 | 39699 | 14.99% |
| 2024-10-21 | 17.18 | 18.59 | 0.32 | 1.75% | 17.18 | 19.17 | 329434 | 60972 | 21.65% |
| 2024-10-18 | 17.30 | 18.27 | 0.71 | 4.04% | 16.17 | 19.18 | 392374 | 70119 | 25.78% |
| 2024-10-17 | 17.56 | 17.56 | 2.93 | 20.03% | 17.56 | 17.56 | 114643 | 20131 | 7.53% |
| 2024-10-16 | 14.19 | 14.63 | 0.22 | 1.53% | 14.11 | 14.94 | 71443 | 10451 | 4.69% |
| 2024-10-15 | 14.60 | 14.41 | -0.34 | -2.31% | 14.40 | 15.00 | 87710 | 12885 | 5.76% |
| 2024-10-14 | 14.17 | 14.75 | 0.69 | 4.91% | 13.91 | 14.79 | 75190 | 10864 | 4.94% |
| 2024-10-11 | 14.89 | 14.06 | -0.83 | -5.57% | 13.76 | 15.17 | 90932 | 13063 | 5.98% |
| 2024-10-10 | 15.00 | 14.89 | 0.43 | 2.97% | 14.45 | 15.86 | 113938 | 17266 | 7.49% |
| 2024-10-09 | 16.00 | 14.46 | -2.61 | -15.29% | 14.38 | 16.16 | 133215 | 20433 | 8.75% |
| 2024-10-08 | 17.79 | 17.07 | 2.17 | 14.56% | 15.10 | 17.79 | 192273 | 31629 | 12.64% |
| 2024-09-30 | 13.81 | 14.90 | 1.85 | 14.18% | 13.18 | 15.20 | 164922 | 23287 | 10.84% |
| 2024-09-27 | 12.60 | 13.05 | 0.65 | 5.24% | 12.48 | 13.21 | 106562 | 13680 | 7.00% |
| 2024-09-26 | 12.08 | 12.40 | 0.29 | 2.39% | 11.96 | 12.40 | 61770 | 7537 | 4.06% |
| 2024-09-25 | 12.05 | 12.11 | 0.14 | 1.17% | 11.93 | 12.38 | 61772 | 7509 | 4.06% |
| 2024-09-24 | 11.75 | 11.97 | 0.24 | 2.05% | 11.55 | 12.02 | 50278 | 5962 | 3.30% |
| 2024-09-23 | 11.68 | 11.73 | 0.02 | 0.17% | 11.49 | 11.81 | 23380 | 2736 | 1.54% |
| 2024-09-20 | 11.62 | 11.71 | 0.06 | 0.52% | 11.53 | 11.74 | 30141 | 3510 | 1.98% |
| 2024-09-19 | 11.31 | 11.65 | 0.47 | 4.20% | 11.15 | 11.77 | 40525 | 4678 | 2.66% |
| 2024-09-18 | 11.38 | 11.18 | -0.27 | -2.36% | 11.01 | 11.70 | 32944 | 3684 | 2.16% |
| 2024-09-13 | 11.73 | 11.45 | -0.28 | -2.39% | 11.44 | 11.98 | 36005 | 4199 | 2.37% |
| 2024-09-12 | 11.73 | 11.73 | -0.01 | -0.09% | 11.72 | 12.10 | 36897 | 4396 | 2.42% |
| 2024-09-11 | 11.88 | 11.74 | -0.21 | -1.76% | 11.69 | 11.95 | 21658 | 2554 | 1.42% |
| 2024-09-10 | 11.78 | 11.95 | 0.09 | 0.76% | 11.69 | 12.01 | 21887 | 2595 | 1.44% |
| 2024-09-09 | 11.73 | 11.86 | 0.06 | 0.51% | 11.55 | 11.90 | 26140 | 3076 | 1.72% |
| 2024-09-06 | 12.25 | 11.80 | -0.45 | -3.67% | 11.77 | 12.29 | 46544 | 5556 | 3.06% |
| 2024-09-05 | 12.19 | 12.25 | 0.06 | 0.49% | 12.10 | 12.36 | 36379 | 4449 | 2.39% |
| 2024-09-04 | 12.50 | 12.19 | -0.46 | -3.64% | 12.07 | 12.72 | 64269 | 7941 | 4.22% |
| 2024-09-03 | 12.32 | 12.65 | 0.21 | 1.69% | 12.25 | 12.71 | 78464 | 9798 | 5.16% |
| 2024-09-02 | 12.38 | 12.44 | 0.05 | 0.40% | 12.25 | 12.80 | 82676 | 10339 | 5.43% |
| 2024-08-30 | 12.02 | 12.39 | 0.28 | 2.31% | 11.98 | 12.57 | 74688 | 9239 | 4.91% |
| 2024-08-29 | 11.78 | 12.11 | 0.11 | 0.92% | 11.55 | 12.18 | 57645 | 6866 | 3.79% |
| 2024-08-28 | 12.37 | 12.00 | -0.67 | -5.29% | 11.73 | 12.48 | 77974 | 9373 | 5.12% |
| 2024-08-27 | 11.90 | 12.67 | 0.71 | 5.94% | 11.61 | 12.73 | 113729 | 13956 | 7.47% |
| 2024-08-26 | 11.93 | 11.96 | 0.10 | 0.84% | 11.76 | 12.30 | 35927 | 4289 | 2.36% |
| 2024-08-23 | 11.56 | 11.86 | 0.30 | 2.60% | 11.34 | 12.06 | 46863 | 5488 | 3.08% |
| 2024-08-22 | 11.90 | 11.56 | -0.37 | -3.10% | 11.54 | 11.98 | 32312 | 3779 | 2.12% |
| 2024-08-21 | 11.74 | 11.93 | 0.09 | 0.76% | 11.73 | 12.02 | 30294 | 3610 | 1.99% |
| 2024-08-20 | 11.98 | 11.84 | -0.18 | -1.50% | 11.70 | 12.10 | 42796 | 5073 | 2.81% |
| 2024-08-19 | 12.04 | 12.02 | -0.06 | -0.50% | 11.89 | 12.17 | 33900 | 4076 | 2.23% |
| 2024-08-16 | 12.34 | 12.08 | -0.20 | -1.63% | 12.07 | 12.50 | 53727 | 6547 | 3.53% |
| 2024-08-15 | 12.45 | 12.28 | -0.17 | -1.37% | 12.00 | 12.45 | 60317 | 7373 | 3.96% |
| 2024-08-14 | 12.52 | 12.45 | 0.00 | 0.00% | 12.38 | 12.88 | 79898 | 10049 | 5.25% |
| 2024-08-13 | 11.86 | 12.45 | 0.51 | 4.27% | 11.86 | 12.48 | 65641 | 8043 | 4.31% |