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 | 18.40 | 18.55 | 0.15 | 0.82% | 17.92 | 18.80 | 91110 | 16642 | 12.99% |
| 2024-11-20 | 16.95 | 18.40 | 1.45 | 8.55% | 16.86 | 19.80 | 105753 | 19314 | 15.08% |
| 2024-11-19 | 16.44 | 16.95 | 0.49 | 2.98% | 16.42 | 16.95 | 27467 | 4583 | 3.92% |
| 2024-11-18 | 17.08 | 16.46 | -0.56 | -3.29% | 16.33 | 17.45 | 36938 | 6150 | 5.27% |
| 2024-11-15 | 17.65 | 17.02 | -0.81 | -4.54% | 17.02 | 17.90 | 59890 | 10455 | 8.54% |
| 2024-11-14 | 18.08 | 17.83 | -0.25 | -1.38% | 17.71 | 18.89 | 79980 | 14619 | 11.40% |
| 2024-11-13 | 18.12 | 18.08 | -0.29 | -1.58% | 17.70 | 18.96 | 89903 | 16439 | 12.82% |
| 2024-11-12 | 17.80 | 18.37 | 0.61 | 3.43% | 17.80 | 19.85 | 135324 | 25345 | 19.29% |
| 2024-11-11 | 17.23 | 17.76 | 0.58 | 3.38% | 17.08 | 17.76 | 46878 | 8206 | 6.68% |
| 2024-11-08 | 17.51 | 17.18 | -0.18 | -1.04% | 17.00 | 17.76 | 48410 | 8385 | 6.90% |
| 2024-11-07 | 16.55 | 17.36 | 0.66 | 3.95% | 16.55 | 17.46 | 56596 | 9698 | 8.07% |
| 2024-11-06 | 16.88 | 16.70 | -0.11 | -0.65% | 16.55 | 16.90 | 39197 | 6564 | 5.59% |
| 2024-11-05 | 16.44 | 16.81 | 0.23 | 1.39% | 16.42 | 16.87 | 41692 | 6959 | 5.94% |
| 2024-11-04 | 16.00 | 16.58 | 0.54 | 3.37% | 15.92 | 16.59 | 36391 | 5944 | 5.19% |
| 2024-11-01 | 16.33 | 16.04 | -0.36 | -2.20% | 15.73 | 16.88 | 53061 | 8595 | 7.57% |
| 2024-10-31 | 16.57 | 16.40 | -0.10 | -0.61% | 16.26 | 16.73 | 28880 | 4756 | 4.12% |
| 2024-10-30 | 17.04 | 16.50 | -0.41 | -2.42% | 16.34 | 17.04 | 34705 | 5777 | 4.95% |
| 2024-10-29 | 17.62 | 16.91 | -0.76 | -4.30% | 16.84 | 17.79 | 45910 | 7894 | 6.55% |
| 2024-10-28 | 17.33 | 17.67 | 0.37 | 2.14% | 17.26 | 17.78 | 38009 | 6674 | 5.42% |
| 2024-10-25 | 17.52 | 17.30 | -0.08 | -0.46% | 17.20 | 17.59 | 40414 | 7014 | 5.76% |
| 2024-10-24 | 17.35 | 17.38 | -0.05 | -0.29% | 17.27 | 17.84 | 36875 | 6468 | 5.26% |
| 2024-10-23 | 17.80 | 17.43 | -0.39 | -2.19% | 17.25 | 17.91 | 50349 | 8843 | 7.18% |
| 2024-10-22 | 17.20 | 17.82 | 0.59 | 3.42% | 17.20 | 18.60 | 76810 | 13802 | 10.95% |
| 2024-10-21 | 16.99 | 17.23 | 0.27 | 1.59% | 16.80 | 17.48 | 52527 | 8988 | 7.49% |
| 2024-10-18 | 16.13 | 16.96 | 0.45 | 2.73% | 16.13 | 17.20 | 48211 | 8086 | 6.87% |
| 2024-10-17 | 16.52 | 16.51 | -0.08 | -0.48% | 16.46 | 17.10 | 44464 | 7426 | 6.34% |
| 2024-10-16 | 16.36 | 16.59 | 0.06 | 0.36% | 16.30 | 16.98 | 35642 | 5939 | 5.08% |
| 2024-10-15 | 16.48 | 16.53 | 0.15 | 0.92% | 16.20 | 17.21 | 52820 | 8855 | 7.53% |
| 2024-10-14 | 15.93 | 16.38 | 0.43 | 2.70% | 15.78 | 16.41 | 30834 | 4988 | 4.40% |
| 2024-10-11 | 17.02 | 15.95 | -1.00 | -5.90% | 15.73 | 17.02 | 43803 | 7124 | 6.25% |
| 2024-10-10 | 16.67 | 16.95 | 0.59 | 3.61% | 16.66 | 17.87 | 62254 | 10698 | 8.88% |
| 2024-10-09 | 18.25 | 16.36 | -2.82 | -14.70% | 16.29 | 18.45 | 80345 | 13929 | 11.46% |
| 2024-10-08 | 20.00 | 19.18 | 2.19 | 12.89% | 18.10 | 20.20 | 113866 | 21496 | 16.23% |
| 2024-09-30 | 15.47 | 16.99 | 2.14 | 14.41% | 15.12 | 17.28 | 81705 | 13240 | 11.65% |
| 2024-09-27 | 14.18 | 14.85 | 0.81 | 5.77% | 14.16 | 15.10 | 46816 | 6864 | 6.67% |
| 2024-09-26 | 13.70 | 14.04 | 0.25 | 1.81% | 13.64 | 14.04 | 21707 | 3011 | 3.09% |
| 2024-09-25 | 13.68 | 13.79 | 0.25 | 1.85% | 13.54 | 14.00 | 28300 | 3909 | 4.03% |
| 2024-09-24 | 13.32 | 13.54 | 0.34 | 2.58% | 13.12 | 13.55 | 18009 | 2413 | 2.57% |
| 2024-09-23 | 13.18 | 13.20 | 0.04 | 0.30% | 13.11 | 13.33 | 8282 | 1095 | 1.18% |
| 2024-09-20 | 13.48 | 13.16 | -0.32 | -2.37% | 13.09 | 13.50 | 10804 | 1425 | 1.54% |
| 2024-09-19 | 13.17 | 13.48 | 0.33 | 2.51% | 13.15 | 13.54 | 13043 | 1745 | 1.86% |
| 2024-09-18 | 13.45 | 13.15 | -0.30 | -2.23% | 12.91 | 13.45 | 13746 | 1801 | 1.96% |
| 2024-09-13 | 13.73 | 13.45 | -0.27 | -1.97% | 13.43 | 13.79 | 13425 | 1820 | 1.91% |
| 2024-09-12 | 13.73 | 13.72 | -0.10 | -0.72% | 13.72 | 14.02 | 10191 | 1412 | 1.45% |
| 2024-09-11 | 14.09 | 13.82 | -0.27 | -1.92% | 13.76 | 14.10 | 11982 | 1663 | 1.71% |
| 2024-09-10 | 14.13 | 14.09 | 0.06 | 0.43% | 13.81 | 14.26 | 13322 | 1862 | 1.90% |
| 2024-09-09 | 14.03 | 14.03 | 0.13 | 0.94% | 13.83 | 14.29 | 17898 | 2524 | 2.55% |
| 2024-09-06 | 14.23 | 13.90 | -0.33 | -2.32% | 13.85 | 14.38 | 17533 | 2455 | 2.50% |
| 2024-09-05 | 13.90 | 14.23 | 0.33 | 2.37% | 13.90 | 14.49 | 20162 | 2856 | 2.87% |
| 2024-09-04 | 13.91 | 13.90 | -0.14 | -1.00% | 13.87 | 14.13 | 12251 | 1711 | 1.75% |
| 2024-09-03 | 13.94 | 14.04 | 0.04 | 0.29% | 13.80 | 14.40 | 11952 | 1681 | 1.70% |
| 2024-09-02 | 14.30 | 14.00 | -0.35 | -2.44% | 13.97 | 14.51 | 14646 | 2081 | 2.09% |
| 2024-08-30 | 14.19 | 14.35 | 0.16 | 1.13% | 14.04 | 14.55 | 17744 | 2549 | 2.53% |
| 2024-08-29 | 13.95 | 14.19 | 0.24 | 1.72% | 13.80 | 14.27 | 13264 | 1873 | 1.89% |
| 2024-08-28 | 13.75 | 13.95 | 0.12 | 0.87% | 13.55 | 14.14 | 15852 | 2202 | 2.26% |
| 2024-08-27 | 14.18 | 13.83 | -0.37 | -2.61% | 13.82 | 14.48 | 19818 | 2786 | 2.83% |
| 2024-08-26 | 14.00 | 14.20 | 0.16 | 1.14% | 13.72 | 14.30 | 13495 | 1906 | 1.92% |
| 2024-08-23 | 14.23 | 14.04 | -0.09 | -0.64% | 13.85 | 14.23 | 17943 | 2518 | 2.56% |
| 2024-08-22 | 14.46 | 14.13 | -0.33 | -2.28% | 14.10 | 14.58 | 21295 | 3040 | 3.04% |
| 2024-08-21 | 14.36 | 14.46 | -0.20 | -1.36% | 14.16 | 14.63 | 24108 | 3482 | 3.44% |
| 2024-08-20 | 15.53 | 14.66 | -0.95 | -6.09% | 14.52 | 15.76 | 51420 | 7707 | 7.33% |
| 2024-08-19 | 15.97 | 15.61 | -0.57 | -3.52% | 15.52 | 16.35 | 51691 | 8174 | 7.37% |
| 2024-08-16 | 15.50 | 16.18 | 0.48 | 3.06% | 15.10 | 16.19 | 73808 | 11630 | 10.52% |
| 2024-08-15 | 15.84 | 15.70 | -0.19 | -1.20% | 15.50 | 16.24 | 46506 | 7338 | 6.63% |
| 2024-08-14 | 15.59 | 15.89 | 0.20 | 1.27% | 15.33 | 16.18 | 54007 | 8540 | 7.70% |