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 | 18.10 | 17.12 | -0.94 | -5.20% | 17.09 | 18.15 | 18290 | 3228 | 3.42% |
| 2024-11-21 | 17.90 | 18.06 | 0.13 | 0.73% | 17.70 | 18.23 | 18444 | 3322 | 3.45% |
| 2024-11-20 | 17.54 | 17.93 | 0.42 | 2.40% | 17.37 | 18.25 | 21452 | 3836 | 4.01% |
| 2024-11-19 | 17.00 | 17.51 | 0.57 | 3.36% | 16.87 | 17.51 | 15563 | 2677 | 2.91% |
| 2024-11-18 | 17.25 | 16.94 | -0.31 | -1.80% | 16.82 | 17.49 | 17058 | 2914 | 3.19% |
| 2024-11-15 | 17.55 | 17.25 | -0.35 | -1.99% | 17.20 | 17.73 | 15818 | 2766 | 2.96% |
| 2024-11-14 | 18.17 | 17.60 | -0.64 | -3.51% | 17.56 | 18.35 | 18634 | 3336 | 3.49% |
| 2024-11-13 | 18.55 | 18.24 | 0.07 | 0.39% | 17.78 | 18.68 | 25205 | 4583 | 4.72% |
| 2024-11-12 | 18.65 | 18.17 | -0.38 | -2.05% | 18.00 | 18.72 | 33962 | 6243 | 6.36% |
| 2024-11-11 | 17.93 | 18.55 | 0.64 | 3.57% | 17.93 | 18.67 | 47857 | 8787 | 8.96% |
| 2024-11-08 | 17.40 | 17.91 | 0.65 | 3.77% | 17.17 | 18.88 | 56631 | 10240 | 10.60% |
| 2024-11-07 | 16.92 | 17.26 | 0.26 | 1.53% | 16.87 | 17.26 | 19206 | 3297 | 3.59% |
| 2024-11-06 | 16.65 | 17.00 | 0.35 | 2.10% | 16.62 | 17.37 | 26435 | 4480 | 4.95% |
| 2024-11-05 | 16.33 | 16.65 | 0.29 | 1.77% | 16.18 | 16.72 | 16819 | 2785 | 3.15% |
| 2024-11-04 | 15.93 | 16.36 | 0.43 | 2.70% | 15.87 | 16.36 | 11259 | 1820 | 2.11% |
| 2024-11-01 | 16.56 | 15.93 | -0.62 | -3.75% | 15.83 | 16.64 | 16987 | 2733 | 3.18% |
| 2024-10-31 | 16.68 | 16.55 | 0.04 | 0.24% | 16.49 | 16.70 | 12504 | 2072 | 2.34% |
| 2024-10-30 | 16.59 | 16.51 | -0.13 | -0.78% | 16.31 | 16.92 | 12974 | 2151 | 2.43% |
| 2024-10-29 | 17.18 | 16.64 | -0.53 | -3.09% | 16.58 | 17.22 | 19743 | 3322 | 3.69% |
| 2024-10-28 | 16.87 | 17.17 | 0.40 | 2.39% | 16.63 | 17.17 | 20092 | 3408 | 3.76% |
| 2024-10-25 | 16.37 | 16.77 | 0.35 | 2.13% | 16.36 | 16.80 | 17618 | 2937 | 3.30% |
| 2024-10-24 | 16.62 | 16.42 | -0.17 | -1.02% | 16.36 | 16.73 | 12420 | 2046 | 2.32% |
| 2024-10-23 | 16.90 | 16.59 | -0.06 | -0.36% | 16.56 | 16.94 | 18249 | 3044 | 3.41% |
| 2024-10-22 | 16.57 | 16.65 | 0.06 | 0.36% | 16.44 | 16.74 | 15264 | 2535 | 2.86% |
| 2024-10-21 | 16.51 | 16.59 | 0.26 | 1.59% | 16.32 | 16.81 | 20056 | 3322 | 3.75% |
| 2024-10-18 | 15.78 | 16.33 | 0.44 | 2.77% | 15.78 | 16.65 | 18419 | 2987 | 3.45% |
| 2024-10-17 | 16.05 | 15.89 | -0.20 | -1.24% | 15.87 | 16.38 | 12516 | 2019 | 2.34% |
| 2024-10-16 | 15.77 | 16.09 | 0.08 | 0.50% | 15.70 | 16.27 | 13639 | 2196 | 2.55% |
| 2024-10-15 | 16.28 | 16.01 | -0.35 | -2.14% | 16.00 | 16.58 | 18347 | 2991 | 3.43% |
| 2024-10-14 | 16.00 | 16.36 | 0.36 | 2.25% | 15.82 | 16.41 | 12838 | 2083 | 2.40% |
| 2024-10-11 | 16.73 | 16.00 | -0.71 | -4.25% | 15.75 | 17.04 | 18347 | 2975 | 3.43% |
| 2024-10-10 | 17.00 | 16.71 | 0.13 | 0.78% | 16.50 | 17.18 | 19572 | 3305 | 3.66% |
| 2024-10-09 | 18.11 | 16.58 | -2.27 | -12.04% | 16.58 | 18.26 | 33293 | 5807 | 6.23% |
| 2024-10-08 | 20.49 | 18.85 | 1.47 | 8.46% | 17.61 | 20.49 | 65494 | 12398 | 12.26% |
| 2024-09-30 | 15.92 | 17.38 | 2.08 | 13.59% | 15.61 | 17.73 | 52671 | 8773 | 9.86% |
| 2024-09-27 | 14.95 | 15.30 | 0.65 | 4.44% | 14.71 | 15.52 | 24602 | 3727 | 4.60% |
| 2024-09-26 | 14.20 | 14.65 | 0.43 | 3.02% | 14.18 | 14.65 | 11630 | 1678 | 2.18% |
| 2024-09-25 | 14.22 | 14.22 | 0.14 | 0.99% | 14.18 | 14.45 | 12556 | 1798 | 2.35% |
| 2024-09-24 | 13.75 | 14.08 | 0.47 | 3.45% | 13.70 | 14.10 | 9648 | 1345 | 1.81% |
| 2024-09-23 | 13.69 | 13.61 | -0.08 | -0.58% | 13.58 | 13.83 | 3694 | 505 | 0.69% |
| 2024-09-20 | 13.80 | 13.69 | -0.14 | -1.01% | 13.59 | 13.85 | 4781 | 654 | 0.89% |
| 2024-09-19 | 13.39 | 13.83 | 0.49 | 3.67% | 13.39 | 13.98 | 8394 | 1155 | 1.57% |
| 2024-09-18 | 13.64 | 13.34 | -0.22 | -1.62% | 13.15 | 13.68 | 5524 | 735 | 1.03% |
| 2024-09-13 | 14.22 | 13.56 | -0.53 | -3.76% | 13.56 | 14.22 | 8507 | 1171 | 1.59% |
| 2024-09-12 | 14.05 | 14.09 | 0.03 | 0.21% | 14.03 | 14.31 | 9447 | 1338 | 1.77% |
| 2024-09-11 | 13.90 | 14.06 | 0.09 | 0.64% | 13.89 | 14.19 | 7032 | 989 | 1.32% |
| 2024-09-10 | 13.81 | 13.97 | 0.16 | 1.16% | 13.68 | 14.05 | 5172 | 716 | 0.97% |
| 2024-09-09 | 13.81 | 13.81 | 0.01 | 0.07% | 13.63 | 13.91 | 3851 | 531 | 0.72% |
| 2024-09-06 | 14.23 | 13.80 | -0.22 | -1.57% | 13.79 | 14.28 | 7523 | 1044 | 1.41% |
| 2024-09-05 | 13.87 | 14.02 | 0.13 | 0.94% | 13.80 | 14.07 | 4977 | 695 | 0.93% |
| 2024-09-04 | 13.84 | 13.89 | -0.04 | -0.29% | 13.74 | 14.14 | 8970 | 1247 | 1.68% |
| 2024-09-03 | 13.89 | 13.93 | 0.00 | 0.00% | 13.88 | 14.18 | 6345 | 889 | 1.19% |
| 2024-09-02 | 14.13 | 13.93 | -0.24 | -1.69% | 13.92 | 14.39 | 7044 | 993 | 1.32% |
| 2024-08-30 | 14.00 | 14.17 | 0.21 | 1.50% | 13.94 | 14.34 | 9791 | 1390 | 1.83% |
| 2024-08-29 | 13.70 | 13.96 | 0.16 | 1.16% | 13.65 | 14.05 | 7738 | 1074 | 1.45% |
| 2024-08-28 | 13.56 | 13.80 | 0.08 | 0.58% | 13.56 | 14.00 | 7412 | 1025 | 1.39% |
| 2024-08-27 | 14.05 | 13.72 | -0.58 | -4.06% | 13.64 | 14.11 | 12292 | 1696 | 2.30% |
| 2024-08-26 | 14.12 | 14.30 | 0.18 | 1.27% | 14.12 | 14.54 | 8256 | 1184 | 1.54% |
| 2024-08-23 | 14.32 | 14.12 | -0.20 | -1.40% | 13.99 | 14.33 | 9892 | 1396 | 1.85% |
| 2024-08-22 | 14.50 | 14.32 | -0.20 | -1.38% | 14.20 | 14.57 | 7786 | 1119 | 1.46% |
| 2024-08-21 | 14.48 | 14.52 | 0.01 | 0.07% | 14.43 | 14.63 | 5601 | 813 | 1.05% |
| 2024-08-20 | 14.77 | 14.51 | -0.26 | -1.76% | 14.47 | 14.91 | 8501 | 1243 | 1.59% |
| 2024-08-19 | 14.95 | 14.77 | -0.19 | -1.27% | 14.74 | 15.05 | 8293 | 1234 | 1.55% |
| 2024-08-16 | 15.43 | 14.96 | -0.50 | -3.23% | 14.90 | 15.49 | 17279 | 2614 | 3.23% |
| 2024-08-15 | 15.80 | 15.46 | -0.65 | -4.03% | 15.36 | 15.80 | 20014 | 3116 | 3.74% |