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 | 16.56 | 16.53 | -0.15 | -0.90% | 16.30 | 16.85 | 221296 | 36558 | 3.59% |
| 2024-11-20 | 16.21 | 16.68 | 0.50 | 3.09% | 16.17 | 16.70 | 279782 | 45920 | 4.54% |
| 2024-11-19 | 15.66 | 16.18 | 0.68 | 4.39% | 15.58 | 16.18 | 262171 | 41508 | 4.25% |
| 2024-11-18 | 16.26 | 15.50 | -0.76 | -4.67% | 15.35 | 16.40 | 343672 | 53891 | 5.58% |
| 2024-11-15 | 16.72 | 16.26 | -0.62 | -3.67% | 16.23 | 17.03 | 315094 | 52477 | 5.11% |
| 2024-11-14 | 17.69 | 16.88 | -1.00 | -5.59% | 16.78 | 17.83 | 405251 | 69808 | 6.57% |
| 2024-11-13 | 18.24 | 17.88 | -0.42 | -2.30% | 17.48 | 18.27 | 422988 | 75236 | 6.86% |
| 2024-11-12 | 18.32 | 18.30 | -0.13 | -0.71% | 18.11 | 18.84 | 581895 | 107205 | 9.44% |
| 2024-11-11 | 18.20 | 18.43 | 0.08 | 0.44% | 17.93 | 18.50 | 459611 | 84131 | 7.46% |
| 2024-11-08 | 18.50 | 18.35 | 0.03 | 0.16% | 18.08 | 18.73 | 516315 | 94954 | 8.38% |
| 2024-11-07 | 17.90 | 18.32 | 0.32 | 1.78% | 17.82 | 18.35 | 380321 | 69063 | 6.17% |
| 2024-11-06 | 18.18 | 18.00 | -0.18 | -0.99% | 17.88 | 18.53 | 463481 | 84210 | 7.52% |
| 2024-11-05 | 17.90 | 18.18 | 0.34 | 1.91% | 17.71 | 18.35 | 537077 | 97298 | 8.71% |
| 2024-11-04 | 17.10 | 17.84 | 0.93 | 5.50% | 17.10 | 17.84 | 468583 | 82716 | 7.60% |
| 2024-11-01 | 17.11 | 16.91 | -0.42 | -2.42% | 16.89 | 17.57 | 357478 | 61468 | 5.80% |
| 2024-10-31 | 17.40 | 17.33 | 0.02 | 0.12% | 17.16 | 17.64 | 395680 | 68798 | 6.42% |
| 2024-10-30 | 17.80 | 17.31 | -0.72 | -3.99% | 17.04 | 17.96 | 571579 | 100177 | 9.27% |
| 2024-10-29 | 18.08 | 18.03 | -1.05 | -5.50% | 17.68 | 18.35 | 720528 | 129906 | 11.69% |
| 2024-10-28 | 17.90 | 19.08 | 1.00 | 5.53% | 17.90 | 19.12 | 516923 | 95742 | 8.39% |
| 2024-10-25 | 18.40 | 18.08 | -0.36 | -1.95% | 17.90 | 18.55 | 445351 | 80796 | 7.23% |
| 2024-10-24 | 18.40 | 18.44 | -0.16 | -0.86% | 18.25 | 18.77 | 323150 | 59664 | 5.24% |
| 2024-10-23 | 19.13 | 18.60 | -0.71 | -3.68% | 18.45 | 19.19 | 482916 | 90503 | 7.83% |
| 2024-10-22 | 18.28 | 19.31 | 0.87 | 4.72% | 18.11 | 20.15 | 770141 | 147338 | 12.49% |
| 2024-10-21 | 19.23 | 18.44 | -0.58 | -3.05% | 18.07 | 19.43 | 928292 | 173897 | 15.06% |
| 2024-10-18 | 18.75 | 19.02 | 0.20 | 1.06% | 18.55 | 19.80 | 713830 | 137926 | 11.58% |
| 2024-10-17 | 18.10 | 18.82 | 0.72 | 3.98% | 17.97 | 19.21 | 658462 | 123054 | 10.68% |
| 2024-10-16 | 17.48 | 18.10 | 0.27 | 1.51% | 17.39 | 18.25 | 451378 | 81070 | 7.32% |
| 2024-10-15 | 17.82 | 17.83 | 0.01 | 0.06% | 17.68 | 18.55 | 717307 | 129718 | 11.64% |
| 2024-10-14 | 16.23 | 17.82 | 1.62 | 10.00% | 16.23 | 17.82 | 625006 | 107092 | 10.14% |
| 2024-10-11 | 16.78 | 16.20 | -0.94 | -5.48% | 15.87 | 16.92 | 512159 | 83832 | 8.31% |
| 2024-10-10 | 17.75 | 17.14 | -0.22 | -1.27% | 17.01 | 18.27 | 660016 | 116974 | 10.71% |
| 2024-10-09 | 16.60 | 17.36 | 0.02 | 0.12% | 16.40 | 18.74 | 987454 | 172371 | 16.02% |
| 2024-10-08 | 17.78 | 17.34 | 1.15 | 7.10% | 16.31 | 17.78 | 977166 | 166371 | 15.85% |
| 2024-09-30 | 15.56 | 16.19 | 1.19 | 7.93% | 14.92 | 16.40 | 844822 | 132427 | 13.71% |
| 2024-09-27 | 14.45 | 15.00 | 0.80 | 5.63% | 14.31 | 15.00 | 341655 | 50113 | 5.54% |
| 2024-09-26 | 13.77 | 14.20 | 0.40 | 2.90% | 13.49 | 14.22 | 401582 | 55675 | 6.52% |
| 2024-09-25 | 14.22 | 13.80 | -0.35 | -2.47% | 13.74 | 14.52 | 489024 | 69207 | 7.93% |
| 2024-09-24 | 13.41 | 14.15 | 0.81 | 6.07% | 13.26 | 14.21 | 448151 | 61731 | 7.27% |
| 2024-09-23 | 13.79 | 13.34 | -0.55 | -3.96% | 13.32 | 14.03 | 368128 | 50140 | 5.97% |
| 2024-09-20 | 14.41 | 13.89 | -0.52 | -3.61% | 13.52 | 14.42 | 374649 | 52336 | 6.08% |
| 2024-09-19 | 14.10 | 14.41 | 0.39 | 2.78% | 13.74 | 14.48 | 309430 | 44018 | 5.02% |
| 2024-09-18 | 14.29 | 14.02 | -0.24 | -1.68% | 13.88 | 14.50 | 276234 | 39125 | 4.48% |
| 2024-09-13 | 14.25 | 14.26 | 0.05 | 0.35% | 14.20 | 14.48 | 210273 | 30133 | 3.41% |
| 2024-09-12 | 14.52 | 14.21 | -0.29 | -2.00% | 14.20 | 14.61 | 260003 | 37309 | 4.22% |
| 2024-09-11 | 14.70 | 14.50 | -0.47 | -3.14% | 14.28 | 14.78 | 393594 | 56982 | 6.39% |
| 2024-09-10 | 14.82 | 14.97 | 0.10 | 0.67% | 14.32 | 15.15 | 484563 | 71201 | 7.86% |
| 2024-09-09 | 15.36 | 14.87 | -0.06 | -0.40% | 14.70 | 15.46 | 479809 | 72291 | 7.78% |
| 2024-09-06 | 15.50 | 14.93 | -0.57 | -3.68% | 14.90 | 15.78 | 511521 | 77908 | 8.30% |
| 2024-09-05 | 15.65 | 15.50 | -0.12 | -0.77% | 15.26 | 15.79 | 388006 | 60089 | 6.29% |
| 2024-09-04 | 16.25 | 15.62 | -1.03 | -6.19% | 15.19 | 16.53 | 655941 | 102951 | 10.64% |
| 2024-09-03 | 15.79 | 16.65 | 0.58 | 3.61% | 15.66 | 17.26 | 726696 | 120398 | 11.79% |
| 2024-09-02 | 16.20 | 16.07 | -0.30 | -1.83% | 15.91 | 16.71 | 773699 | 126422 | 12.55% |
| 2024-08-30 | 15.47 | 16.37 | 1.18 | 7.77% | 15.47 | 16.71 | 1037217 | 168873 | 16.83% |
| 2024-08-29 | 13.90 | 15.19 | 1.09 | 7.73% | 13.90 | 15.51 | 632984 | 93962 | 10.27% |
| 2024-08-28 | 14.52 | 14.10 | -0.54 | -3.69% | 13.92 | 14.90 | 490471 | 70185 | 7.96% |
| 2024-08-27 | 15.96 | 14.64 | -1.59 | -9.80% | 14.61 | 15.99 | 644077 | 97197 | 10.45% |
| 2024-08-26 | 15.55 | 16.23 | 0.78 | 5.05% | 15.37 | 16.50 | 615746 | 98206 | 9.99% |
| 2024-08-23 | 14.60 | 15.45 | 0.71 | 4.82% | 14.45 | 15.66 | 490828 | 74456 | 7.96% |
| 2024-08-22 | 14.95 | 14.74 | -0.33 | -2.19% | 14.60 | 15.04 | 293632 | 43496 | 4.76% |
| 2024-08-21 | 14.55 | 15.07 | 0.33 | 2.24% | 14.42 | 15.07 | 406608 | 60234 | 6.60% |
| 2024-08-20 | 14.41 | 14.74 | 0.50 | 3.51% | 14.41 | 15.09 | 463103 | 68597 | 7.51% |
| 2024-08-19 | 14.24 | 14.24 | -0.09 | -0.63% | 14.16 | 14.64 | 180761 | 25927 | 2.93% |
| 2024-08-16 | 14.68 | 14.33 | -0.09 | -0.62% | 14.30 | 14.75 | 233321 | 33889 | 3.79% |
| 2024-08-15 | 14.30 | 14.42 | -0.03 | -0.21% | 14.10 | 14.70 | 198050 | 28555 | 3.21% |
| 2024-08-14 | 14.39 | 14.45 | 0.04 | 0.28% | 14.29 | 14.75 | 241028 | 35039 | 3.91% |
| 2024-08-13 | 14.24 | 14.41 | 0.17 | 1.19% | 14.17 | 14.55 | 186473 | 26738 | 3.03% |