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 | 18.15 | 17.90 | 0.45 | 2.58% | 17.68 | 19.00 | 85631 | 15661 | 18.18% |
| 2024-11-20 | 16.50 | 17.45 | 0.87 | 5.25% | 16.43 | 17.53 | 40984 | 6992 | 8.70% |
| 2024-11-19 | 16.13 | 16.58 | 0.19 | 1.16% | 16.11 | 16.61 | 24084 | 3946 | 5.11% |
| 2024-11-18 | 16.50 | 16.39 | 0.00 | 0.00% | 15.43 | 16.61 | 34966 | 5611 | 7.42% |
| 2024-11-15 | 16.80 | 16.39 | -0.48 | -2.85% | 16.38 | 17.15 | 29746 | 4968 | 6.32% |
| 2024-11-14 | 17.65 | 16.87 | -0.96 | -5.38% | 16.84 | 17.80 | 36195 | 6268 | 7.69% |
| 2024-11-13 | 17.40 | 17.83 | 0.25 | 1.42% | 17.36 | 18.00 | 40679 | 7200 | 8.64% |
| 2024-11-12 | 17.70 | 17.58 | -0.16 | -0.90% | 17.25 | 18.15 | 46989 | 8343 | 9.98% |
| 2024-11-11 | 17.39 | 17.74 | 0.19 | 1.08% | 17.30 | 17.81 | 51071 | 8994 | 10.84% |
| 2024-11-08 | 18.50 | 17.55 | -0.44 | -2.45% | 16.94 | 18.79 | 80673 | 14332 | 17.13% |
| 2024-11-07 | 17.15 | 17.99 | 0.83 | 4.84% | 16.80 | 19.55 | 99152 | 17933 | 21.05% |
| 2024-11-06 | 16.67 | 17.16 | 0.54 | 3.25% | 16.35 | 17.18 | 43856 | 7329 | 9.31% |
| 2024-11-05 | 16.14 | 16.62 | 0.34 | 2.09% | 16.01 | 16.70 | 36109 | 5933 | 7.67% |
| 2024-11-04 | 15.36 | 16.28 | 0.89 | 5.78% | 15.08 | 16.35 | 33375 | 5299 | 7.09% |
| 2024-11-01 | 16.71 | 15.39 | -1.10 | -6.67% | 15.28 | 16.74 | 36702 | 5832 | 7.79% |
| 2024-10-31 | 15.91 | 16.49 | 0.58 | 3.65% | 15.91 | 16.82 | 45503 | 7434 | 9.66% |
| 2024-10-30 | 16.50 | 15.91 | -0.67 | -4.04% | 15.58 | 16.54 | 42602 | 6772 | 9.05% |
| 2024-10-29 | 17.33 | 16.58 | -0.86 | -4.93% | 16.39 | 17.58 | 54242 | 9213 | 11.52% |
| 2024-10-28 | 16.83 | 17.44 | 0.63 | 3.75% | 16.78 | 17.46 | 57722 | 9922 | 12.26% |
| 2024-10-25 | 16.48 | 16.81 | 0.20 | 1.20% | 16.41 | 17.16 | 41389 | 6971 | 8.79% |
| 2024-10-24 | 16.70 | 16.61 | -0.29 | -1.72% | 16.50 | 16.98 | 28970 | 4832 | 6.15% |
| 2024-10-23 | 17.19 | 16.90 | -0.35 | -2.03% | 16.73 | 17.59 | 44497 | 7630 | 9.45% |
| 2024-10-22 | 17.60 | 17.25 | -0.13 | -0.75% | 17.18 | 17.60 | 63138 | 10986 | 13.41% |
| 2024-10-21 | 16.68 | 17.38 | 0.69 | 4.13% | 16.42 | 17.68 | 83117 | 14142 | 17.65% |
| 2024-10-18 | 16.45 | 16.69 | 0.24 | 1.46% | 15.70 | 17.13 | 77340 | 12694 | 16.42% |
| 2024-10-17 | 17.27 | 16.45 | -0.91 | -5.24% | 16.02 | 17.32 | 77170 | 12693 | 16.39% |
| 2024-10-16 | 17.00 | 17.36 | -0.84 | -4.62% | 16.90 | 17.83 | 66012 | 11436 | 14.02% |
| 2024-10-15 | 18.31 | 18.20 | -1.79 | -8.95% | 17.71 | 19.64 | 122128 | 22668 | 25.93% |
| 2024-10-14 | 17.38 | 19.99 | 1.57 | 8.52% | 17.32 | 21.30 | 144971 | 27299 | 30.78% |
| 2024-10-11 | 17.53 | 18.42 | 0.91 | 5.20% | 17.23 | 20.30 | 165010 | 31158 | 35.04% |
| 2024-10-10 | 15.00 | 17.51 | 2.92 | 20.01% | 15.00 | 17.51 | 123105 | 20322 | 26.14% |
| 2024-10-09 | 16.80 | 14.59 | -3.54 | -19.53% | 14.50 | 17.20 | 79993 | 12673 | 16.99% |
| 2024-10-08 | 19.01 | 18.13 | 1.48 | 8.89% | 16.93 | 19.28 | 127238 | 22885 | 27.02% |
| 2024-09-30 | 14.75 | 16.65 | 2.36 | 16.52% | 14.33 | 16.75 | 123125 | 19091 | 26.15% |
| 2024-09-27 | 14.05 | 14.29 | 0.68 | 5.00% | 13.61 | 14.49 | 85461 | 12029 | 18.15% |
| 2024-09-26 | 13.47 | 13.61 | 0.13 | 0.96% | 13.27 | 13.71 | 45147 | 6086 | 9.59% |
| 2024-09-25 | 13.21 | 13.48 | 0.28 | 2.12% | 13.09 | 13.64 | 52037 | 6991 | 11.05% |
| 2024-09-24 | 12.87 | 13.20 | 0.45 | 3.53% | 12.54 | 13.23 | 48658 | 6329 | 10.33% |
| 2024-09-23 | 12.71 | 12.75 | 0.00 | 0.00% | 12.52 | 12.86 | 26440 | 3360 | 5.61% |
| 2024-09-20 | 12.82 | 12.75 | -0.13 | -1.01% | 12.67 | 13.20 | 34233 | 4413 | 7.27% |
| 2024-09-19 | 12.87 | 12.88 | 0.20 | 1.58% | 12.59 | 12.97 | 30053 | 3855 | 6.38% |
| 2024-09-18 | 12.99 | 12.68 | -0.12 | -0.94% | 12.47 | 13.18 | 32344 | 4107 | 6.87% |
| 2024-09-13 | 13.25 | 12.80 | -0.34 | -2.59% | 12.76 | 13.39 | 37599 | 4920 | 7.98% |
| 2024-09-12 | 13.57 | 13.14 | -0.48 | -3.52% | 13.04 | 13.73 | 49865 | 6677 | 10.59% |
| 2024-09-11 | 13.51 | 13.62 | -0.11 | -0.80% | 13.41 | 13.93 | 32900 | 4508 | 6.99% |
| 2024-09-10 | 14.24 | 13.73 | -0.37 | -2.62% | 13.50 | 14.25 | 41816 | 5754 | 8.88% |
| 2024-09-09 | 13.66 | 14.10 | 0.09 | 0.64% | 13.20 | 14.18 | 54632 | 7481 | 11.60% |
| 2024-09-06 | 13.86 | 14.01 | 0.16 | 1.16% | 13.43 | 14.60 | 82550 | 11525 | 17.53% |
| 2024-09-05 | 13.44 | 13.85 | 0.36 | 2.67% | 13.33 | 13.97 | 51657 | 7109 | 10.97% |
| 2024-09-04 | 13.53 | 13.49 | -0.18 | -1.32% | 13.23 | 13.66 | 46232 | 6206 | 9.82% |
| 2024-09-03 | 14.20 | 13.67 | -0.51 | -3.60% | 13.50 | 14.30 | 60238 | 8275 | 12.79% |
| 2024-09-02 | 13.86 | 14.18 | 0.06 | 0.42% | 13.85 | 14.79 | 82394 | 11801 | 17.50% |
| 2024-08-30 | 13.66 | 14.12 | 0.31 | 2.24% | 13.66 | 14.35 | 63209 | 8933 | 13.42% |
| 2024-08-29 | 13.70 | 13.81 | 0.08 | 0.58% | 13.40 | 13.97 | 43417 | 5948 | 9.22% |
| 2024-08-28 | 13.55 | 13.73 | 0.22 | 1.63% | 13.38 | 13.76 | 44225 | 6009 | 9.39% |
| 2024-08-27 | 13.91 | 13.51 | -0.50 | -3.57% | 13.30 | 14.10 | 54381 | 7427 | 11.55% |
| 2024-08-26 | 14.53 | 14.01 | -0.73 | -4.95% | 13.79 | 14.60 | 71897 | 10131 | 15.27% |
| 2024-08-23 | 14.64 | 14.74 | 0.12 | 0.82% | 14.22 | 14.96 | 75200 | 10997 | 15.97% |
| 2024-08-22 | 14.88 | 14.62 | -0.56 | -3.69% | 14.49 | 15.28 | 83759 | 12445 | 17.79% |
| 2024-08-21 | 15.90 | 15.18 | -1.01 | -6.24% | 14.85 | 15.90 | 116932 | 17848 | 24.83% |
| 2024-08-20 | 17.20 | 16.19 | -3.14 | -16.24% | 16.02 | 18.43 | 147712 | 25073 | 31.37% |
| 2024-08-19 | 20.01 | 19.33 | -4.83 | -19.99% | 19.33 | 22.45 | 160367 | 32696 | 34.05% |
| 2024-08-16 | 19.00 | 24.16 | 2.77 | 12.95% | 17.11 | 25.00 | 233309 | 45143 | 49.54% |
| 2024-08-15 | 18.88 | 21.39 | 2.29 | 11.99% | 18.85 | 22.92 | 216211 | 46616 | 45.91% |
| 2024-08-14 | 19.88 | 19.10 | 1.84 | 10.66% | 18.60 | 20.71 | 191427 | 38151 | 40.65% |
| 2024-08-13 | 13.52 | 17.26 | 2.88 | 20.03% | 13.01 | 17.26 | 137810 | 21361 | 29.26% |