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 | 17.04 | 17.16 | 0.03 | 0.18% | 16.91 | 17.33 | 19634 | 3372 | 2.19% |
| 2024-11-20 | 16.90 | 17.13 | 0.26 | 1.54% | 16.73 | 17.24 | 24515 | 4185 | 2.73% |
| 2024-11-19 | 16.27 | 16.87 | 0.66 | 4.07% | 16.27 | 16.87 | 26339 | 4359 | 2.94% |
| 2024-11-18 | 16.82 | 16.21 | -0.62 | -3.68% | 16.04 | 17.05 | 34398 | 5624 | 3.83% |
| 2024-11-15 | 17.21 | 16.83 | -0.42 | -2.43% | 16.75 | 17.55 | 32267 | 5552 | 3.60% |
| 2024-11-14 | 17.77 | 17.25 | -0.61 | -3.42% | 17.15 | 17.93 | 30000 | 5253 | 3.34% |
| 2024-11-13 | 17.69 | 17.86 | -0.05 | -0.28% | 17.25 | 17.88 | 35332 | 6218 | 3.94% |
| 2024-11-12 | 18.42 | 17.91 | -0.40 | -2.18% | 17.72 | 18.42 | 49430 | 8904 | 5.51% |
| 2024-11-11 | 17.50 | 18.31 | 0.90 | 5.17% | 17.50 | 18.38 | 55652 | 9976 | 6.20% |
| 2024-11-08 | 17.61 | 17.41 | -0.17 | -0.97% | 17.38 | 17.80 | 45862 | 8070 | 5.11% |
| 2024-11-07 | 17.30 | 17.58 | 0.13 | 0.74% | 17.19 | 17.66 | 41180 | 7222 | 4.59% |
| 2024-11-06 | 17.76 | 17.45 | -0.25 | -1.41% | 17.34 | 17.92 | 46382 | 8181 | 5.17% |
| 2024-11-05 | 17.46 | 17.70 | 0.26 | 1.49% | 17.30 | 17.79 | 45479 | 7990 | 5.07% |
| 2024-11-04 | 17.38 | 17.44 | 0.12 | 0.69% | 17.23 | 17.60 | 37963 | 6607 | 4.23% |
| 2024-11-01 | 18.54 | 17.32 | -1.50 | -7.97% | 17.25 | 18.94 | 74631 | 13247 | 8.32% |
| 2024-10-31 | 18.50 | 18.82 | 0.68 | 3.75% | 18.18 | 19.16 | 97008 | 18222 | 10.81% |
| 2024-10-30 | 18.44 | 18.14 | -0.19 | -1.04% | 17.90 | 18.97 | 72182 | 13184 | 8.04% |
| 2024-10-29 | 18.90 | 18.33 | -0.56 | -2.96% | 18.20 | 19.77 | 118032 | 22401 | 13.15% |
| 2024-10-28 | 17.20 | 18.89 | 1.83 | 10.73% | 17.08 | 19.70 | 137904 | 25204 | 15.37% |
| 2024-10-25 | 17.00 | 17.06 | 0.34 | 2.03% | 16.69 | 17.13 | 45192 | 7669 | 5.04% |
| 2024-10-24 | 16.77 | 16.72 | -0.10 | -0.59% | 16.63 | 17.01 | 33564 | 5628 | 3.74% |
| 2024-10-23 | 16.91 | 16.82 | -0.40 | -2.32% | 16.72 | 17.30 | 72593 | 12351 | 8.09% |
| 2024-10-22 | 18.02 | 17.22 | 0.05 | 0.29% | 17.15 | 18.30 | 129533 | 22669 | 14.44% |
| 2024-10-21 | 16.16 | 17.17 | 1.06 | 6.58% | 15.92 | 17.19 | 87254 | 14498 | 9.72% |
| 2024-10-18 | 15.27 | 16.11 | 0.72 | 4.68% | 15.20 | 16.30 | 69609 | 10947 | 7.76% |
| 2024-10-17 | 14.97 | 15.39 | 0.48 | 3.22% | 14.97 | 16.48 | 67720 | 10570 | 7.55% |
| 2024-10-16 | 14.78 | 14.91 | -0.05 | -0.33% | 14.78 | 15.18 | 22823 | 3416 | 2.54% |
| 2024-10-15 | 15.19 | 14.96 | -0.19 | -1.25% | 14.95 | 15.48 | 32188 | 4890 | 3.59% |
| 2024-10-14 | 15.00 | 15.15 | 0.38 | 2.57% | 14.68 | 15.17 | 32374 | 4852 | 3.61% |
| 2024-10-11 | 15.55 | 14.77 | -0.94 | -5.98% | 14.59 | 15.68 | 38368 | 5749 | 4.28% |
| 2024-10-10 | 15.91 | 15.71 | 0.12 | 0.77% | 15.43 | 16.17 | 47050 | 7453 | 5.24% |
| 2024-10-09 | 16.95 | 15.59 | -2.05 | -11.62% | 15.50 | 17.04 | 68695 | 11217 | 7.66% |
| 2024-10-08 | 18.26 | 17.64 | 2.11 | 13.59% | 16.21 | 18.49 | 107676 | 18652 | 12.00% |
| 2024-09-30 | 13.97 | 15.53 | 1.97 | 14.53% | 13.95 | 15.65 | 83356 | 12302 | 9.29% |
| 2024-09-27 | 12.80 | 13.56 | 0.89 | 7.02% | 12.80 | 13.70 | 53046 | 7040 | 5.91% |
| 2024-09-26 | 12.35 | 12.67 | 0.31 | 2.51% | 12.21 | 12.68 | 23938 | 3001 | 2.67% |
| 2024-09-25 | 12.40 | 12.36 | 0.06 | 0.49% | 12.33 | 12.65 | 26913 | 3363 | 3.00% |
| 2024-09-24 | 11.92 | 12.30 | 0.38 | 3.19% | 11.92 | 12.32 | 19117 | 2328 | 2.13% |
| 2024-09-23 | 11.85 | 11.92 | 0.07 | 0.59% | 11.75 | 12.01 | 10305 | 1229 | 1.15% |
| 2024-09-20 | 12.07 | 11.85 | -0.23 | -1.90% | 11.79 | 12.07 | 13344 | 1586 | 1.49% |
| 2024-09-19 | 11.83 | 12.08 | 0.32 | 2.72% | 11.82 | 12.20 | 17897 | 2157 | 1.99% |
| 2024-09-18 | 11.86 | 11.76 | -0.09 | -0.76% | 11.55 | 11.95 | 12653 | 1478 | 1.41% |
| 2024-09-13 | 12.10 | 11.85 | -0.24 | -1.99% | 11.85 | 12.18 | 13480 | 1613 | 1.50% |
| 2024-09-12 | 12.30 | 12.09 | -0.21 | -1.71% | 12.06 | 12.46 | 14479 | 1777 | 1.61% |
| 2024-09-11 | 12.33 | 12.30 | -0.04 | -0.32% | 12.20 | 12.40 | 10486 | 1290 | 1.17% |
| 2024-09-10 | 12.23 | 12.34 | 0.13 | 1.06% | 12.00 | 12.37 | 14385 | 1760 | 1.60% |
| 2024-09-09 | 12.17 | 12.21 | 0.01 | 0.08% | 12.01 | 12.37 | 14666 | 1788 | 1.63% |
| 2024-09-06 | 12.66 | 12.20 | -0.45 | -3.56% | 12.18 | 12.78 | 21764 | 2687 | 2.43% |
| 2024-09-05 | 12.58 | 12.65 | 0.20 | 1.61% | 12.45 | 12.65 | 18296 | 2298 | 2.04% |
| 2024-09-04 | 12.55 | 12.45 | -0.17 | -1.35% | 12.40 | 12.67 | 20745 | 2598 | 2.31% |
| 2024-09-03 | 12.75 | 12.62 | -0.06 | -0.47% | 12.53 | 12.93 | 25670 | 3252 | 2.86% |
| 2024-09-02 | 13.00 | 12.68 | -0.42 | -3.21% | 12.67 | 13.22 | 34416 | 4469 | 3.84% |
| 2024-08-30 | 12.85 | 13.10 | 0.18 | 1.39% | 12.76 | 13.30 | 45704 | 5981 | 5.09% |
| 2024-08-29 | 12.73 | 12.92 | -0.48 | -3.58% | 12.45 | 13.01 | 53824 | 6876 | 6.00% |
| 2024-08-28 | 12.85 | 13.40 | 0.47 | 3.63% | 12.82 | 13.45 | 25168 | 3340 | 2.80% |
| 2024-08-27 | 13.19 | 12.93 | -0.24 | -1.82% | 12.90 | 13.22 | 14077 | 1831 | 1.57% |
| 2024-08-26 | 12.70 | 13.17 | 0.27 | 2.09% | 12.70 | 13.26 | 14610 | 1912 | 1.63% |
| 2024-08-23 | 12.97 | 12.90 | -0.05 | -0.39% | 12.71 | 13.01 | 13054 | 1679 | 1.45% |
| 2024-08-22 | 13.23 | 12.95 | -0.27 | -2.04% | 12.95 | 13.40 | 12639 | 1652 | 1.41% |
| 2024-08-21 | 13.16 | 13.22 | 0.06 | 0.46% | 13.01 | 13.33 | 9142 | 1208 | 1.02% |
| 2024-08-20 | 13.33 | 13.16 | -0.21 | -1.57% | 13.07 | 13.44 | 16070 | 2123 | 1.79% |
| 2024-08-19 | 13.61 | 13.37 | -0.24 | -1.76% | 13.30 | 13.66 | 21574 | 2901 | 2.40% |
| 2024-08-16 | 13.55 | 13.61 | 0.09 | 0.67% | 13.43 | 13.88 | 36790 | 5028 | 4.10% |
| 2024-08-15 | 13.49 | 13.52 | 0.13 | 0.97% | 13.15 | 13.58 | 20712 | 2779 | 2.31% |