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 | 15.38 | 16.62 | 1.15 | 7.43% | 15.23 | 17.01 | 179172 | 29234 | 7.31% |
| 2024-11-20 | 15.21 | 15.47 | 0.21 | 1.38% | 15.12 | 15.57 | 98489 | 15146 | 4.02% |
| 2024-11-19 | 15.37 | 15.26 | -0.93 | -5.74% | 14.82 | 15.88 | 168049 | 25610 | 6.86% |
| 2024-11-18 | 17.15 | 16.20 | -0.92 | -5.37% | 16.06 | 17.28 | 103386 | 17019 | 4.22% |
| 2024-11-15 | 17.80 | 17.12 | -0.85 | -4.73% | 17.11 | 18.01 | 101290 | 17830 | 4.13% |
| 2024-11-14 | 17.88 | 17.97 | 0.06 | 0.34% | 17.79 | 18.32 | 108875 | 19657 | 4.44% |
| 2024-11-13 | 18.12 | 17.91 | -0.28 | -1.54% | 17.66 | 18.25 | 90326 | 16193 | 3.69% |
| 2024-11-12 | 18.31 | 18.19 | -0.20 | -1.09% | 17.98 | 18.70 | 158961 | 29202 | 6.49% |
| 2024-11-11 | 18.36 | 18.39 | -0.40 | -2.13% | 18.02 | 18.49 | 164924 | 30094 | 6.73% |
| 2024-11-08 | 17.92 | 18.79 | 0.87 | 4.85% | 17.65 | 19.27 | 296388 | 54611 | 12.09% |
| 2024-11-07 | 17.28 | 17.92 | 0.48 | 2.75% | 17.10 | 18.23 | 189244 | 33515 | 7.72% |
| 2024-11-06 | 17.09 | 17.44 | 0.34 | 1.99% | 17.00 | 17.99 | 154530 | 26942 | 6.31% |
| 2024-11-05 | 16.75 | 17.10 | 0.24 | 1.42% | 16.71 | 17.19 | 92077 | 15651 | 3.76% |
| 2024-11-04 | 16.60 | 16.86 | -0.32 | -1.86% | 16.60 | 16.98 | 88616 | 14872 | 3.62% |
| 2024-11-01 | 16.90 | 17.18 | 0.28 | 1.66% | 16.71 | 18.30 | 183127 | 31885 | 7.47% |
| 2024-10-31 | 16.73 | 16.90 | 0.04 | 0.24% | 16.66 | 17.00 | 88610 | 14939 | 3.62% |
| 2024-10-30 | 16.70 | 16.86 | -0.69 | -3.93% | 16.62 | 17.35 | 135998 | 22898 | 5.55% |
| 2024-10-29 | 18.05 | 17.55 | -0.60 | -3.31% | 17.55 | 18.48 | 139032 | 24879 | 5.67% |
| 2024-10-28 | 17.53 | 18.15 | 0.50 | 2.83% | 17.43 | 18.29 | 162822 | 29404 | 6.64% |
| 2024-10-25 | 17.32 | 17.65 | 0.48 | 2.80% | 17.14 | 18.25 | 175561 | 31025 | 7.16% |
| 2024-10-24 | 17.26 | 17.17 | -0.11 | -0.64% | 17.12 | 17.61 | 98178 | 17065 | 4.01% |
| 2024-10-23 | 17.08 | 17.28 | 0.10 | 0.58% | 17.00 | 17.57 | 115638 | 20056 | 4.72% |
| 2024-10-22 | 17.66 | 17.18 | -0.47 | -2.66% | 17.17 | 17.69 | 126242 | 21868 | 5.15% |
| 2024-10-21 | 17.55 | 17.65 | -0.32 | -1.78% | 17.55 | 18.12 | 142372 | 25287 | 5.81% |
| 2024-10-18 | 17.55 | 17.97 | 0.17 | 0.96% | 17.32 | 18.20 | 173863 | 30811 | 7.09% |
| 2024-10-17 | 17.98 | 17.80 | -0.48 | -2.63% | 17.78 | 18.67 | 204904 | 37249 | 8.36% |
| 2024-10-16 | 17.37 | 18.28 | 0.30 | 1.67% | 17.28 | 18.60 | 258717 | 46296 | 10.56% |
| 2024-10-15 | 16.80 | 17.98 | 0.95 | 5.58% | 16.58 | 18.73 | 302225 | 53717 | 12.33% |
| 2024-10-14 | 16.60 | 17.03 | 0.21 | 1.25% | 16.40 | 17.29 | 175209 | 29661 | 7.15% |
| 2024-10-11 | 17.50 | 16.82 | -0.05 | -0.30% | 16.65 | 17.86 | 307365 | 52924 | 12.54% |
| 2024-10-10 | 15.36 | 16.87 | 1.53 | 9.97% | 15.36 | 16.87 | 182155 | 30215 | 7.43% |
| 2024-10-09 | 16.48 | 15.34 | -1.51 | -8.96% | 15.20 | 16.50 | 161748 | 25457 | 6.60% |
| 2024-10-08 | 18.17 | 16.85 | 0.25 | 1.51% | 16.36 | 18.17 | 258320 | 44230 | 10.54% |
| 2024-09-30 | 16.03 | 16.60 | 1.04 | 6.68% | 15.16 | 16.99 | 233543 | 37796 | 9.53% |
| 2024-09-27 | 15.25 | 15.56 | 0.38 | 2.50% | 15.13 | 15.68 | 111755 | 17174 | 4.56% |
| 2024-09-26 | 14.81 | 15.18 | 0.42 | 2.85% | 14.70 | 15.22 | 124575 | 18629 | 5.08% |
| 2024-09-25 | 14.63 | 14.76 | -0.02 | -0.14% | 14.63 | 15.11 | 148045 | 22017 | 6.04% |
| 2024-09-24 | 14.10 | 14.78 | 0.71 | 5.05% | 14.10 | 15.48 | 163081 | 24285 | 6.65% |
| 2024-09-23 | 14.18 | 14.07 | -0.25 | -1.75% | 13.88 | 14.32 | 71197 | 9990 | 2.90% |
| 2024-09-20 | 14.46 | 14.32 | -0.24 | -1.65% | 14.18 | 14.75 | 83486 | 12013 | 3.41% |
| 2024-09-19 | 14.30 | 14.56 | 0.49 | 3.48% | 14.01 | 14.97 | 143381 | 20884 | 5.85% |
| 2024-09-18 | 14.28 | 14.07 | -0.21 | -1.47% | 13.70 | 14.36 | 150379 | 20915 | 6.14% |
| 2024-09-13 | 13.14 | 14.28 | 1.30 | 10.02% | 13.09 | 14.28 | 123675 | 17431 | 5.05% |
| 2024-09-12 | 12.97 | 12.98 | 0.20 | 1.56% | 12.87 | 13.45 | 61322 | 8082 | 2.50% |
| 2024-09-11 | 12.90 | 12.78 | -0.19 | -1.46% | 12.77 | 13.02 | 27978 | 3593 | 1.14% |
| 2024-09-10 | 13.25 | 12.97 | -0.20 | -1.52% | 12.89 | 13.45 | 48393 | 6341 | 1.97% |
| 2024-09-09 | 12.95 | 13.17 | 0.07 | 0.53% | 12.78 | 13.27 | 34592 | 4532 | 1.41% |
| 2024-09-06 | 13.12 | 13.10 | -0.13 | -0.98% | 13.10 | 13.32 | 32701 | 4315 | 1.33% |
| 2024-09-05 | 13.04 | 13.23 | 0.22 | 1.69% | 12.99 | 13.30 | 37065 | 4892 | 1.51% |
| 2024-09-04 | 12.96 | 13.01 | -0.06 | -0.46% | 12.85 | 13.13 | 31533 | 4100 | 1.29% |
| 2024-09-03 | 12.94 | 13.07 | 0.03 | 0.23% | 12.90 | 13.17 | 31096 | 4047 | 1.27% |
| 2024-09-02 | 13.50 | 13.04 | -0.54 | -3.98% | 13.02 | 13.74 | 42157 | 5598 | 1.72% |
| 2024-08-30 | 13.14 | 13.58 | 0.35 | 2.65% | 13.11 | 13.64 | 49289 | 6644 | 2.01% |
| 2024-08-29 | 12.97 | 13.23 | 0.18 | 1.38% | 12.85 | 13.28 | 36390 | 4767 | 1.48% |
| 2024-08-28 | 12.90 | 13.05 | 0.04 | 0.31% | 12.90 | 13.22 | 35193 | 4610 | 1.44% |
| 2024-08-27 | 13.16 | 13.01 | -0.24 | -1.81% | 12.98 | 13.25 | 31899 | 4168 | 1.30% |
| 2024-08-26 | 13.27 | 13.25 | 0.00 | 0.00% | 13.17 | 13.38 | 26890 | 3567 | 1.10% |
| 2024-08-23 | 13.41 | 13.25 | -0.24 | -1.78% | 13.20 | 13.48 | 35027 | 4667 | 1.43% |
| 2024-08-22 | 13.75 | 13.49 | -0.29 | -2.10% | 13.45 | 13.82 | 45514 | 6179 | 1.86% |
| 2024-08-21 | 13.52 | 13.78 | 0.16 | 1.17% | 13.52 | 13.93 | 39339 | 5383 | 1.61% |
| 2024-08-20 | 13.74 | 13.62 | -0.16 | -1.16% | 13.52 | 14.09 | 48622 | 6701 | 1.98% |
| 2024-08-19 | 13.72 | 13.78 | -0.08 | -0.58% | 13.66 | 14.12 | 36006 | 4984 | 1.47% |
| 2024-08-16 | 14.10 | 13.86 | -0.25 | -1.77% | 13.81 | 14.15 | 38687 | 5385 | 1.58% |
| 2024-08-15 | 13.87 | 14.11 | 0.18 | 1.29% | 13.78 | 14.15 | 36744 | 5160 | 1.50% |
| 2024-08-14 | 13.90 | 13.93 | -0.02 | -0.14% | 13.86 | 14.05 | 28059 | 3920 | 1.14% |
| 2024-08-13 | 13.72 | 13.95 | 0.17 | 1.23% | 13.62 | 14.05 | 46763 | 6496 | 1.91% |