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 | 17.46 | 17.37 | -0.20 | -1.14% | 17.19 | 17.69 | 41715 | 7280 | 2.72% |
| 2024-11-20 | 17.26 | 17.57 | 0.25 | 1.44% | 17.19 | 17.68 | 44002 | 7680 | 2.87% |
| 2024-11-19 | 16.84 | 17.32 | 0.51 | 3.03% | 16.51 | 17.32 | 51751 | 8809 | 3.37% |
| 2024-11-18 | 17.47 | 16.81 | -0.41 | -2.38% | 16.71 | 17.62 | 64624 | 11051 | 4.21% |
| 2024-11-15 | 18.31 | 17.22 | -1.53 | -8.16% | 17.16 | 18.70 | 101113 | 18132 | 6.58% |
| 2024-11-14 | 20.26 | 18.75 | -0.73 | -3.75% | 18.75 | 20.86 | 110857 | 22106 | 7.22% |
| 2024-11-13 | 19.58 | 19.48 | -0.17 | -0.87% | 19.02 | 20.05 | 80008 | 15621 | 5.21% |
| 2024-11-12 | 19.15 | 19.65 | 0.36 | 1.87% | 19.15 | 20.15 | 118030 | 23184 | 7.69% |
| 2024-11-11 | 19.03 | 19.29 | 0.18 | 0.94% | 18.80 | 19.29 | 87107 | 16590 | 5.67% |
| 2024-11-08 | 20.01 | 19.11 | -0.76 | -3.82% | 18.90 | 20.20 | 146126 | 28298 | 9.52% |
| 2024-11-07 | 18.55 | 19.87 | 1.25 | 6.71% | 18.30 | 20.10 | 171723 | 33573 | 11.18% |
| 2024-11-06 | 18.33 | 18.62 | 0.24 | 1.31% | 17.90 | 19.20 | 125339 | 23290 | 8.16% |
| 2024-11-05 | 17.70 | 18.38 | 0.60 | 3.37% | 17.70 | 18.73 | 88354 | 16216 | 5.75% |
| 2024-11-04 | 17.40 | 17.78 | 0.30 | 1.72% | 16.85 | 17.78 | 65611 | 11386 | 4.27% |
| 2024-11-01 | 18.30 | 17.48 | -0.83 | -4.53% | 17.39 | 18.75 | 100856 | 18231 | 6.57% |
| 2024-10-31 | 17.90 | 18.31 | 0.21 | 1.16% | 17.71 | 19.14 | 96379 | 17789 | 6.28% |
| 2024-10-30 | 18.16 | 18.10 | -0.18 | -0.98% | 17.77 | 18.70 | 88233 | 16015 | 5.75% |
| 2024-10-29 | 19.38 | 18.28 | -1.16 | -5.97% | 18.15 | 19.42 | 116260 | 21794 | 7.57% |
| 2024-10-28 | 18.65 | 19.44 | 0.76 | 4.07% | 18.61 | 19.62 | 124233 | 23956 | 8.09% |
| 2024-10-25 | 18.29 | 18.68 | 0.35 | 1.91% | 18.29 | 18.99 | 82937 | 15581 | 5.40% |
| 2024-10-24 | 18.40 | 18.33 | -0.13 | -0.70% | 18.23 | 18.72 | 65259 | 12041 | 4.25% |
| 2024-10-23 | 18.92 | 18.46 | -0.48 | -2.53% | 18.27 | 19.24 | 98095 | 18393 | 6.39% |
| 2024-10-22 | 18.77 | 18.94 | 0.04 | 0.21% | 18.72 | 19.30 | 97651 | 18513 | 6.36% |
| 2024-10-21 | 18.67 | 18.90 | 0.20 | 1.07% | 18.39 | 19.17 | 108042 | 20326 | 7.04% |
| 2024-10-18 | 18.18 | 18.70 | 0.02 | 0.11% | 17.90 | 19.26 | 147980 | 27415 | 9.64% |
| 2024-10-17 | 20.00 | 18.68 | -1.86 | -9.06% | 18.50 | 20.00 | 194037 | 36994 | 12.64% |
| 2024-10-16 | 17.99 | 20.54 | 2.52 | 13.98% | 17.99 | 20.80 | 214409 | 41470 | 13.96% |
| 2024-10-15 | 18.20 | 18.02 | -0.79 | -4.20% | 17.77 | 19.08 | 115568 | 21205 | 7.53% |
| 2024-10-14 | 18.60 | 18.81 | 0.61 | 3.35% | 18.32 | 19.13 | 100353 | 18827 | 6.54% |
| 2024-10-11 | 18.40 | 18.20 | 0.03 | 0.17% | 17.91 | 19.33 | 103132 | 19243 | 6.72% |
| 2024-10-10 | 19.04 | 18.17 | -1.09 | -5.66% | 17.51 | 19.62 | 120273 | 22313 | 7.83% |
| 2024-10-09 | 21.00 | 19.26 | -4.82 | -20.02% | 19.26 | 21.80 | 159799 | 32682 | 10.41% |
| 2024-10-08 | 23.01 | 24.08 | 3.36 | 16.22% | 19.52 | 24.51 | 287558 | 64705 | 18.73% |
| 2024-09-30 | 19.90 | 20.72 | 3.07 | 17.39% | 18.01 | 21.00 | 240360 | 47804 | 15.65% |
| 2024-09-27 | 16.21 | 17.65 | 1.42 | 8.75% | 16.00 | 18.08 | 243311 | 41343 | 15.85% |
| 2024-09-26 | 14.29 | 16.23 | 1.67 | 11.47% | 14.29 | 16.53 | 225798 | 34495 | 14.70% |
| 2024-09-25 | 13.70 | 14.56 | 0.54 | 3.85% | 13.70 | 15.68 | 181317 | 26849 | 11.81% |
| 2024-09-24 | 14.11 | 14.02 | 0.42 | 3.09% | 13.62 | 14.56 | 123334 | 17253 | 8.03% |
| 2024-09-23 | 13.61 | 13.60 | -0.18 | -1.31% | 13.29 | 13.83 | 62539 | 8470 | 4.07% |
| 2024-09-20 | 13.42 | 13.78 | 0.11 | 0.80% | 13.24 | 13.90 | 94199 | 12836 | 6.13% |
| 2024-09-19 | 13.40 | 13.67 | 0.12 | 0.89% | 13.28 | 14.12 | 116240 | 16011 | 7.57% |
| 2024-09-18 | 12.77 | 13.55 | 0.65 | 5.04% | 12.62 | 14.18 | 101547 | 13495 | 6.61% |
| 2024-09-13 | 12.90 | 12.90 | 0.00 | 0.00% | 12.82 | 13.29 | 48572 | 6356 | 3.16% |
| 2024-09-12 | 13.16 | 12.90 | -0.26 | -1.98% | 12.87 | 13.31 | 38488 | 5019 | 2.51% |
| 2024-09-11 | 13.23 | 13.16 | -0.16 | -1.20% | 13.08 | 13.40 | 36601 | 4834 | 2.38% |
| 2024-09-10 | 13.57 | 13.32 | -0.01 | -0.08% | 13.03 | 13.57 | 36611 | 4853 | 2.38% |
| 2024-09-09 | 13.25 | 13.33 | 0.01 | 0.08% | 13.00 | 13.43 | 35788 | 4749 | 2.33% |
| 2024-09-06 | 13.90 | 13.32 | -0.54 | -3.90% | 13.25 | 13.90 | 70066 | 9461 | 4.56% |
| 2024-09-05 | 13.70 | 13.86 | 0.41 | 3.05% | 13.56 | 14.29 | 85820 | 11909 | 5.59% |
| 2024-09-04 | 13.38 | 13.45 | -0.04 | -0.30% | 13.34 | 13.98 | 54928 | 7468 | 3.58% |
| 2024-09-03 | 13.40 | 13.49 | 0.08 | 0.60% | 13.30 | 13.78 | 56154 | 7594 | 3.66% |
| 2024-09-02 | 13.80 | 13.41 | -0.55 | -3.94% | 13.38 | 14.00 | 84571 | 11506 | 5.51% |
| 2024-08-30 | 13.00 | 13.96 | 1.00 | 7.72% | 12.94 | 14.98 | 136770 | 19116 | 8.91% |
| 2024-08-29 | 12.60 | 12.96 | 0.23 | 1.81% | 12.53 | 13.07 | 42318 | 5443 | 2.76% |
| 2024-08-28 | 12.85 | 12.73 | -0.03 | -0.24% | 12.69 | 13.26 | 38179 | 4917 | 2.49% |
| 2024-08-27 | 12.96 | 12.76 | -0.20 | -1.54% | 12.63 | 13.00 | 41426 | 5285 | 2.70% |
| 2024-08-26 | 12.78 | 12.96 | 0.17 | 1.33% | 12.63 | 13.09 | 49143 | 6341 | 3.20% |
| 2024-08-23 | 13.43 | 12.79 | -0.84 | -6.16% | 12.72 | 13.73 | 79210 | 10365 | 5.16% |
| 2024-08-22 | 13.83 | 13.63 | -0.04 | -0.29% | 13.46 | 14.11 | 73178 | 10087 | 4.77% |
| 2024-08-21 | 13.42 | 13.67 | 0.27 | 2.01% | 13.30 | 13.87 | 58408 | 7965 | 3.80% |
| 2024-08-20 | 13.65 | 13.40 | -0.34 | -2.47% | 13.30 | 13.89 | 51876 | 7007 | 3.38% |
| 2024-08-19 | 13.67 | 13.74 | -0.23 | -1.65% | 13.55 | 14.12 | 63783 | 8817 | 4.15% |
| 2024-08-16 | 13.82 | 13.97 | 0.12 | 0.87% | 13.58 | 14.20 | 84599 | 11737 | 5.51% |
| 2024-08-15 | 13.55 | 13.85 | 0.06 | 0.44% | 13.23 | 14.15 | 84094 | 11517 | 5.48% |