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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 19.72 | 18.63 | -0.31 | -1.64% | 18.62 | 20.18 | 348974 | 68400 | 16.36% |
| 2024-11-21 | 18.64 | 18.94 | 0.13 | 0.69% | 18.54 | 19.28 | 162633 | 30768 | 7.62% |
| 2024-11-20 | 18.32 | 18.81 | 0.31 | 1.68% | 18.20 | 18.97 | 180781 | 33705 | 8.47% |
| 2024-11-19 | 18.08 | 18.50 | 0.56 | 3.12% | 17.36 | 18.50 | 200551 | 36051 | 9.40% |
| 2024-11-18 | 19.20 | 17.94 | -1.02 | -5.38% | 17.78 | 19.50 | 202907 | 37463 | 9.51% |
| 2024-11-15 | 18.55 | 18.96 | 0.00 | 0.00% | 18.30 | 19.77 | 242858 | 46169 | 11.38% |
| 2024-11-14 | 19.76 | 18.96 | -0.20 | -1.04% | 18.96 | 20.38 | 370310 | 72807 | 17.36% |
| 2024-11-13 | 18.62 | 19.16 | 0.37 | 1.97% | 18.50 | 19.47 | 214522 | 40890 | 10.06% |
| 2024-11-12 | 19.37 | 18.79 | -0.29 | -1.52% | 18.60 | 19.65 | 198097 | 37791 | 9.29% |
| 2024-11-11 | 18.18 | 19.08 | 0.80 | 4.38% | 18.01 | 19.10 | 186144 | 34947 | 8.73% |
| 2024-11-08 | 18.63 | 18.28 | -0.12 | -0.65% | 18.23 | 19.43 | 195349 | 36700 | 9.16% |
| 2024-11-07 | 18.10 | 18.40 | 0.55 | 3.08% | 17.68 | 18.45 | 186605 | 33827 | 8.75% |
| 2024-11-06 | 17.85 | 17.85 | 0.35 | 2.00% | 17.70 | 19.19 | 240331 | 44163 | 11.27% |
| 2024-11-05 | 16.70 | 17.50 | 0.85 | 5.11% | 16.61 | 17.64 | 148908 | 25785 | 6.98% |
| 2024-11-04 | 16.21 | 16.65 | 0.44 | 2.71% | 16.07 | 16.77 | 75510 | 12505 | 3.54% |
| 2024-11-01 | 16.52 | 16.21 | -0.54 | -3.22% | 16.06 | 17.03 | 113082 | 18618 | 5.30% |
| 2024-10-31 | 16.50 | 16.75 | 0.34 | 2.07% | 16.21 | 16.89 | 103596 | 17237 | 4.86% |
| 2024-10-30 | 16.68 | 16.41 | -0.54 | -3.19% | 16.20 | 16.83 | 126231 | 20821 | 5.92% |
| 2024-10-29 | 17.60 | 16.95 | -0.65 | -3.69% | 16.80 | 17.90 | 117740 | 20301 | 5.52% |
| 2024-10-28 | 17.90 | 17.60 | -0.22 | -1.23% | 17.42 | 17.92 | 124397 | 21830 | 5.83% |
| 2024-10-25 | 16.92 | 17.82 | 1.05 | 6.26% | 16.92 | 18.04 | 206668 | 36492 | 9.69% |
| 2024-10-24 | 17.25 | 16.77 | -0.57 | -3.29% | 16.65 | 17.25 | 100180 | 16866 | 4.70% |
| 2024-10-23 | 17.10 | 17.34 | 0.19 | 1.11% | 16.93 | 17.59 | 148241 | 25666 | 6.95% |
| 2024-10-22 | 17.08 | 17.15 | 0.18 | 1.06% | 16.77 | 17.30 | 115614 | 19762 | 5.42% |
| 2024-10-21 | 16.99 | 16.97 | 0.28 | 1.68% | 16.81 | 17.46 | 146695 | 25063 | 6.88% |
| 2024-10-18 | 15.86 | 16.69 | 0.90 | 5.70% | 15.73 | 17.23 | 146233 | 24015 | 6.85% |
| 2024-10-17 | 16.00 | 15.79 | 0.01 | 0.06% | 15.78 | 16.35 | 87581 | 14074 | 4.11% |
| 2024-10-16 | 15.75 | 15.78 | -0.40 | -2.47% | 15.61 | 16.22 | 95660 | 15185 | 4.48% |
| 2024-10-15 | 16.23 | 16.18 | -0.22 | -1.34% | 16.02 | 16.92 | 127854 | 21079 | 5.99% |
| 2024-10-14 | 15.90 | 16.40 | 0.54 | 3.40% | 15.60 | 16.51 | 106027 | 17064 | 4.97% |
| 2024-10-11 | 16.95 | 15.86 | -1.07 | -6.32% | 15.58 | 17.15 | 131483 | 21179 | 6.16% |
| 2024-10-10 | 17.36 | 16.93 | -0.20 | -1.17% | 16.79 | 18.05 | 149139 | 25852 | 6.99% |
| 2024-10-09 | 19.16 | 17.13 | -3.15 | -15.53% | 17.08 | 19.31 | 237977 | 43563 | 11.16% |
| 2024-10-08 | 21.18 | 20.28 | 2.56 | 14.45% | 18.35 | 21.18 | 295953 | 58747 | 13.87% |
| 2024-09-30 | 15.93 | 17.72 | 2.47 | 16.20% | 15.81 | 17.86 | 248929 | 41743 | 11.67% |
| 2024-09-27 | 14.37 | 15.25 | 1.10 | 7.77% | 14.31 | 15.54 | 176435 | 26407 | 8.27% |
| 2024-09-26 | 13.60 | 14.15 | 0.51 | 3.74% | 13.54 | 14.18 | 98332 | 13623 | 4.61% |
| 2024-09-25 | 13.75 | 13.64 | 0.03 | 0.22% | 13.60 | 14.03 | 122411 | 16914 | 5.74% |
| 2024-09-24 | 12.93 | 13.61 | 0.73 | 5.67% | 12.73 | 13.65 | 120255 | 15947 | 5.64% |
| 2024-09-23 | 12.80 | 12.88 | -0.01 | -0.08% | 12.72 | 13.06 | 38979 | 5040 | 1.83% |
| 2024-09-20 | 13.01 | 12.89 | -0.18 | -1.38% | 12.78 | 13.13 | 48274 | 6229 | 2.26% |
| 2024-09-19 | 12.81 | 13.07 | 0.39 | 3.08% | 12.54 | 13.22 | 66172 | 8564 | 3.10% |
| 2024-09-18 | 12.82 | 12.68 | -0.14 | -1.09% | 12.43 | 12.95 | 53618 | 6765 | 2.51% |
| 2024-09-13 | 13.60 | 12.82 | -0.71 | -5.25% | 12.82 | 13.67 | 89174 | 11682 | 4.18% |
| 2024-09-12 | 13.91 | 13.53 | -0.27 | -1.96% | 13.50 | 14.02 | 95742 | 13139 | 4.49% |
| 2024-09-11 | 13.26 | 13.80 | 0.48 | 3.60% | 13.26 | 14.05 | 149577 | 20661 | 7.01% |
| 2024-09-10 | 13.41 | 13.32 | -0.13 | -0.97% | 13.02 | 13.51 | 70019 | 9262 | 3.28% |
| 2024-09-09 | 13.54 | 13.45 | -0.24 | -1.75% | 13.35 | 13.79 | 70649 | 9546 | 3.31% |
| 2024-09-06 | 14.08 | 13.69 | -0.42 | -2.98% | 13.67 | 14.18 | 115507 | 16071 | 5.41% |
| 2024-09-05 | 14.28 | 14.11 | -0.25 | -1.74% | 13.92 | 14.54 | 164077 | 23204 | 7.69% |
| 2024-09-04 | 13.53 | 14.36 | 0.68 | 4.97% | 13.51 | 15.00 | 260766 | 37142 | 12.22% |
| 2024-09-03 | 13.17 | 13.68 | 0.46 | 3.48% | 13.11 | 13.75 | 109396 | 14822 | 5.13% |
| 2024-09-02 | 13.36 | 13.22 | -0.21 | -1.56% | 13.20 | 13.71 | 89787 | 12087 | 4.21% |
| 2024-08-30 | 13.20 | 13.43 | 0.16 | 1.21% | 13.05 | 13.66 | 114317 | 15346 | 5.36% |
| 2024-08-29 | 12.64 | 13.27 | 0.61 | 4.82% | 12.62 | 13.33 | 134287 | 17556 | 6.29% |
| 2024-08-28 | 12.45 | 12.66 | 0.05 | 0.40% | 12.34 | 12.78 | 63562 | 8002 | 2.98% |
| 2024-08-27 | 13.02 | 12.61 | -0.63 | -4.76% | 12.55 | 13.43 | 110271 | 14136 | 5.17% |
| 2024-08-26 | 12.67 | 13.24 | 0.54 | 4.25% | 12.65 | 13.74 | 156121 | 20854 | 7.32% |
| 2024-08-23 | 13.60 | 12.70 | -1.12 | -8.10% | 12.68 | 13.65 | 160582 | 20773 | 7.53% |
| 2024-08-22 | 13.57 | 13.82 | 0.25 | 1.84% | 13.52 | 14.31 | 227963 | 31726 | 10.69% |
| 2024-08-21 | 12.64 | 13.57 | 0.91 | 7.19% | 12.51 | 13.73 | 160554 | 21457 | 7.53% |
| 2024-08-20 | 13.01 | 12.66 | -0.25 | -1.94% | 12.60 | 13.08 | 34154 | 4369 | 1.60% |
| 2024-08-19 | 13.03 | 12.91 | -0.12 | -0.92% | 12.89 | 13.17 | 28362 | 3685 | 1.33% |
| 2024-08-16 | 13.40 | 13.03 | -0.23 | -1.73% | 13.03 | 13.40 | 28173 | 3708 | 1.32% |
| 2024-08-15 | 13.01 | 13.26 | 0.19 | 1.45% | 12.96 | 13.41 | 38545 | 5101 | 1.81% |