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 | 17.73 | 16.79 | -1.05 | -5.89% | 16.77 | 18.05 | 97484 | 16982 | 9.58% |
| 2024-11-21 | 17.69 | 17.84 | -0.13 | -0.72% | 17.52 | 18.27 | 98130 | 17602 | 9.64% |
| 2024-11-20 | 17.24 | 17.97 | 0.52 | 2.98% | 17.24 | 18.17 | 115932 | 20551 | 11.39% |
| 2024-11-19 | 17.20 | 17.45 | 0.75 | 4.49% | 16.68 | 17.85 | 87778 | 15089 | 8.62% |
| 2024-11-18 | 18.00 | 16.70 | -1.47 | -8.09% | 16.50 | 18.26 | 112714 | 19205 | 11.07% |
| 2024-11-15 | 17.54 | 18.17 | 0.48 | 2.71% | 17.54 | 18.93 | 161964 | 29619 | 15.91% |
| 2024-11-14 | 18.31 | 17.69 | -1.24 | -6.55% | 17.61 | 18.68 | 155434 | 27945 | 15.27% |
| 2024-11-13 | 19.03 | 18.93 | 0.47 | 2.55% | 18.50 | 19.89 | 203243 | 38832 | 19.97% |
| 2024-11-12 | 20.67 | 18.46 | -1.04 | -5.33% | 18.46 | 21.35 | 378897 | 75897 | 37.22% |
| 2024-11-11 | 16.90 | 19.50 | 3.25 | 20.00% | 16.90 | 19.50 | 275448 | 51487 | 27.06% |
| 2024-11-08 | 16.38 | 16.25 | -0.06 | -0.37% | 16.20 | 16.74 | 68297 | 11235 | 6.71% |
| 2024-11-07 | 15.81 | 16.31 | 0.25 | 1.56% | 15.73 | 16.35 | 68860 | 11060 | 6.77% |
| 2024-11-06 | 15.95 | 16.06 | 0.20 | 1.26% | 15.80 | 16.51 | 81235 | 13181 | 7.98% |
| 2024-11-05 | 15.29 | 15.86 | 0.66 | 4.34% | 15.20 | 15.87 | 53946 | 8432 | 5.30% |
| 2024-11-04 | 14.56 | 15.20 | 0.51 | 3.47% | 14.51 | 15.39 | 47424 | 7131 | 4.66% |
| 2024-11-01 | 15.93 | 14.69 | -1.20 | -7.55% | 14.60 | 15.96 | 68592 | 10349 | 6.74% |
| 2024-10-31 | 15.77 | 15.89 | 0.22 | 1.40% | 15.55 | 16.08 | 52022 | 8254 | 5.11% |
| 2024-10-30 | 15.54 | 15.67 | -0.11 | -0.70% | 15.40 | 16.15 | 59139 | 9323 | 5.81% |
| 2024-10-29 | 15.98 | 15.78 | -0.50 | -3.07% | 15.62 | 16.15 | 71162 | 11292 | 6.99% |
| 2024-10-28 | 15.84 | 16.28 | 0.32 | 2.01% | 15.75 | 16.44 | 60149 | 9730 | 5.91% |
| 2024-10-25 | 15.66 | 15.96 | 0.34 | 2.18% | 15.66 | 16.07 | 47158 | 7487 | 4.63% |
| 2024-10-24 | 15.78 | 15.62 | -0.30 | -1.88% | 15.52 | 15.93 | 44987 | 7063 | 4.42% |
| 2024-10-23 | 15.96 | 15.92 | -0.18 | -1.12% | 15.70 | 16.38 | 77110 | 12369 | 7.58% |
| 2024-10-22 | 16.83 | 16.10 | -0.29 | -1.77% | 15.75 | 16.92 | 97424 | 15781 | 9.57% |
| 2024-10-21 | 15.86 | 16.39 | 0.68 | 4.33% | 15.67 | 16.40 | 89012 | 14367 | 8.74% |
| 2024-10-18 | 15.12 | 15.71 | 0.47 | 3.08% | 15.05 | 16.01 | 87916 | 13725 | 8.64% |
| 2024-10-17 | 15.35 | 15.24 | 0.14 | 0.93% | 15.17 | 15.68 | 65062 | 10079 | 6.39% |
| 2024-10-16 | 14.62 | 15.10 | 0.17 | 1.14% | 14.52 | 15.25 | 48353 | 7251 | 4.75% |
| 2024-10-15 | 15.17 | 14.93 | -0.35 | -2.29% | 14.92 | 15.59 | 68482 | 10454 | 6.73% |
| 2024-10-14 | 14.80 | 15.28 | 0.74 | 5.09% | 14.30 | 15.30 | 71241 | 10573 | 7.00% |
| 2024-10-11 | 15.21 | 14.54 | -0.67 | -4.40% | 14.30 | 15.64 | 70861 | 10467 | 6.96% |
| 2024-10-10 | 15.50 | 15.21 | 0.33 | 2.22% | 15.11 | 16.20 | 91042 | 14226 | 8.94% |
| 2024-10-09 | 16.82 | 14.88 | -2.80 | -15.84% | 14.88 | 16.86 | 111714 | 17952 | 10.98% |
| 2024-10-08 | 18.34 | 17.68 | 2.20 | 14.21% | 15.90 | 18.34 | 147891 | 25353 | 14.53% |
| 2024-09-30 | 14.05 | 15.48 | 1.92 | 14.16% | 13.89 | 15.72 | 117059 | 17295 | 11.50% |
| 2024-09-27 | 12.97 | 13.56 | 0.77 | 6.02% | 12.91 | 13.85 | 61938 | 8264 | 6.08% |
| 2024-09-26 | 12.45 | 12.79 | 0.24 | 1.91% | 12.45 | 12.79 | 39979 | 5060 | 3.93% |
| 2024-09-25 | 12.58 | 12.55 | 0.04 | 0.32% | 12.53 | 12.87 | 47560 | 6043 | 4.67% |
| 2024-09-24 | 12.38 | 12.51 | 0.13 | 1.05% | 11.97 | 12.54 | 49208 | 6074 | 4.83% |
| 2024-09-23 | 12.24 | 12.38 | 0.16 | 1.31% | 12.13 | 12.66 | 33174 | 4113 | 3.26% |
| 2024-09-20 | 12.18 | 12.22 | 0.09 | 0.74% | 12.05 | 12.45 | 32460 | 3965 | 3.19% |
| 2024-09-19 | 11.56 | 12.13 | 0.63 | 5.48% | 11.56 | 12.27 | 43666 | 5231 | 4.29% |
| 2024-09-18 | 11.83 | 11.50 | -0.32 | -2.71% | 11.20 | 11.94 | 32932 | 3773 | 3.24% |
| 2024-09-13 | 12.30 | 11.82 | -0.41 | -3.35% | 11.80 | 12.33 | 21900 | 2628 | 2.15% |
| 2024-09-12 | 12.37 | 12.23 | -0.06 | -0.49% | 12.22 | 12.53 | 18524 | 2292 | 1.82% |
| 2024-09-11 | 12.31 | 12.29 | -0.08 | -0.65% | 12.20 | 12.39 | 15886 | 1949 | 1.56% |
| 2024-09-10 | 12.18 | 12.37 | 0.32 | 2.66% | 11.91 | 12.48 | 20446 | 2491 | 2.01% |
| 2024-09-09 | 12.03 | 12.05 | 0.02 | 0.17% | 11.74 | 12.11 | 19766 | 2366 | 1.94% |
| 2024-09-06 | 12.52 | 12.03 | -0.49 | -3.91% | 11.97 | 12.64 | 30078 | 3668 | 2.95% |
| 2024-09-05 | 12.41 | 12.52 | 0.11 | 0.89% | 12.41 | 12.63 | 19016 | 2380 | 1.87% |
| 2024-09-04 | 12.64 | 12.41 | -0.38 | -2.97% | 12.38 | 12.75 | 26368 | 3305 | 2.59% |
| 2024-09-03 | 12.60 | 12.79 | 0.24 | 1.91% | 12.48 | 12.93 | 29495 | 3748 | 2.90% |
| 2024-09-02 | 12.93 | 12.55 | -0.30 | -2.33% | 12.55 | 13.00 | 23938 | 3046 | 2.35% |
| 2024-08-30 | 12.41 | 12.85 | 0.40 | 3.21% | 12.40 | 13.07 | 37100 | 4758 | 3.64% |
| 2024-08-29 | 12.51 | 12.45 | -0.35 | -2.73% | 12.17 | 12.62 | 46764 | 5797 | 4.59% |
| 2024-08-28 | 12.89 | 12.80 | -0.09 | -0.70% | 12.68 | 13.11 | 21175 | 2730 | 2.08% |
| 2024-08-27 | 13.33 | 12.89 | -0.54 | -4.02% | 12.88 | 13.41 | 24488 | 3201 | 2.41% |
| 2024-08-26 | 13.13 | 13.43 | 0.24 | 1.82% | 13.01 | 13.47 | 24916 | 3319 | 2.45% |
| 2024-08-23 | 13.15 | 13.19 | 0.09 | 0.69% | 12.94 | 13.38 | 28750 | 3786 | 2.83% |
| 2024-08-22 | 13.60 | 13.10 | -0.36 | -2.67% | 13.07 | 13.63 | 27280 | 3622 | 2.68% |
| 2024-08-21 | 13.49 | 13.46 | -0.04 | -0.30% | 13.41 | 13.72 | 24146 | 3273 | 2.37% |
| 2024-08-20 | 13.76 | 13.50 | -0.31 | -2.24% | 13.41 | 13.90 | 30245 | 4111 | 2.97% |
| 2024-08-19 | 14.01 | 13.81 | -0.23 | -1.64% | 13.78 | 14.20 | 35226 | 4919 | 3.46% |
| 2024-08-16 | 13.84 | 14.04 | 0.16 | 1.15% | 13.84 | 14.17 | 36213 | 5076 | 3.56% |
| 2024-08-15 | 13.79 | 13.88 | 0.12 | 0.87% | 13.53 | 14.01 | 31377 | 4343 | 3.08% |