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 | 18.71 | 18.15 | -0.57 | -3.04% | 17.90 | 18.71 | 160749 | 29173 | 6.99% |
| 2024-11-20 | 18.37 | 18.72 | 0.38 | 2.07% | 17.86 | 19.03 | 189676 | 35359 | 8.24% |
| 2024-11-19 | 17.63 | 18.34 | 0.07 | 0.38% | 17.12 | 18.40 | 195059 | 34665 | 8.48% |
| 2024-11-18 | 20.00 | 18.27 | -2.03 | -10.00% | 18.27 | 20.19 | 295352 | 55488 | 12.83% |
| 2024-11-15 | 18.01 | 20.30 | 1.29 | 6.79% | 17.74 | 20.91 | 442745 | 86945 | 19.24% |
| 2024-11-14 | 18.83 | 19.01 | 0.67 | 3.65% | 18.83 | 20.17 | 375189 | 73997 | 16.30% |
| 2024-11-13 | 17.99 | 18.34 | 0.39 | 2.17% | 17.71 | 18.58 | 106719 | 19393 | 4.64% |
| 2024-11-12 | 18.43 | 17.95 | -0.45 | -2.45% | 17.76 | 18.79 | 117271 | 21407 | 5.10% |
| 2024-11-11 | 17.28 | 18.40 | 1.12 | 6.48% | 17.25 | 18.48 | 149726 | 27041 | 6.51% |
| 2024-11-08 | 17.51 | 17.28 | -0.12 | -0.69% | 17.23 | 17.98 | 104811 | 18475 | 4.55% |
| 2024-11-07 | 16.72 | 17.40 | 0.52 | 3.08% | 16.58 | 17.42 | 97203 | 16630 | 4.22% |
| 2024-11-06 | 16.92 | 16.88 | -0.09 | -0.53% | 16.75 | 17.50 | 97496 | 16728 | 4.24% |
| 2024-11-05 | 16.60 | 16.97 | 0.33 | 1.98% | 16.52 | 17.01 | 76647 | 12920 | 3.33% |
| 2024-11-04 | 16.20 | 16.64 | 0.36 | 2.21% | 16.13 | 16.72 | 52042 | 8605 | 2.26% |
| 2024-11-01 | 17.00 | 16.28 | -0.86 | -5.02% | 16.22 | 17.30 | 112585 | 18730 | 4.89% |
| 2024-10-31 | 17.20 | 17.14 | -0.08 | -0.46% | 16.68 | 17.28 | 113583 | 19382 | 4.94% |
| 2024-10-30 | 17.45 | 17.22 | -0.21 | -1.20% | 16.89 | 17.76 | 132835 | 22954 | 5.77% |
| 2024-10-29 | 17.08 | 17.43 | 0.53 | 3.14% | 16.95 | 17.74 | 166394 | 28833 | 7.23% |
| 2024-10-28 | 16.81 | 16.90 | 0.21 | 1.26% | 16.52 | 17.14 | 93030 | 15646 | 4.04% |
| 2024-10-25 | 16.06 | 16.69 | 0.59 | 3.66% | 16.04 | 16.85 | 107707 | 17883 | 4.68% |
| 2024-10-24 | 16.70 | 16.10 | -0.52 | -3.13% | 16.04 | 16.70 | 65650 | 10648 | 2.85% |
| 2024-10-23 | 17.00 | 16.62 | -0.20 | -1.19% | 16.49 | 17.07 | 107759 | 18037 | 4.68% |
| 2024-10-22 | 16.19 | 16.82 | 0.82 | 5.13% | 15.95 | 16.90 | 125045 | 20443 | 5.43% |
| 2024-10-21 | 15.95 | 16.00 | 0.06 | 0.38% | 15.85 | 16.22 | 97427 | 15606 | 4.23% |
| 2024-10-18 | 15.55 | 15.94 | 0.40 | 2.57% | 15.32 | 16.16 | 88585 | 13915 | 3.85% |
| 2024-10-17 | 15.69 | 15.54 | -0.15 | -0.96% | 15.45 | 15.94 | 61860 | 9679 | 2.69% |
| 2024-10-16 | 15.43 | 15.69 | -0.01 | -0.06% | 15.41 | 15.88 | 56144 | 8780 | 2.44% |
| 2024-10-15 | 16.28 | 15.70 | -0.99 | -5.93% | 15.70 | 16.30 | 123707 | 19703 | 5.38% |
| 2024-10-14 | 16.61 | 16.69 | 0.15 | 0.91% | 16.36 | 17.16 | 108031 | 18117 | 4.69% |
| 2024-10-11 | 16.26 | 16.54 | 0.33 | 2.04% | 16.01 | 17.28 | 119467 | 19871 | 5.19% |
| 2024-10-10 | 16.50 | 16.21 | -0.88 | -5.15% | 16.00 | 17.09 | 107227 | 17589 | 4.66% |
| 2024-10-09 | 18.50 | 17.09 | -1.90 | -10.01% | 17.09 | 18.53 | 141499 | 24762 | 6.15% |
| 2024-10-08 | 19.06 | 18.99 | 1.66 | 9.58% | 17.70 | 19.06 | 207379 | 38580 | 9.01% |
| 2024-09-30 | 16.70 | 17.33 | 1.57 | 9.96% | 16.00 | 17.34 | 201551 | 33883 | 8.76% |
| 2024-09-27 | 14.90 | 15.76 | 0.91 | 6.13% | 14.90 | 16.30 | 126821 | 19818 | 5.51% |
| 2024-09-26 | 14.42 | 14.85 | 0.21 | 1.43% | 14.38 | 14.87 | 109298 | 16007 | 4.75% |
| 2024-09-25 | 14.33 | 14.64 | 0.23 | 1.60% | 14.30 | 14.93 | 156132 | 22843 | 6.78% |
| 2024-09-24 | 13.79 | 14.41 | 0.68 | 4.95% | 13.63 | 14.41 | 150245 | 21150 | 6.53% |
| 2024-09-23 | 14.08 | 13.73 | -0.20 | -1.44% | 13.63 | 14.09 | 75169 | 10376 | 3.27% |
| 2024-09-20 | 13.79 | 13.93 | 0.02 | 0.14% | 13.66 | 13.96 | 93910 | 12976 | 4.08% |
| 2024-09-19 | 13.74 | 13.91 | 0.09 | 0.65% | 13.47 | 14.05 | 109588 | 15171 | 4.76% |
| 2024-09-18 | 14.50 | 13.82 | -0.64 | -4.43% | 13.61 | 14.59 | 123550 | 17152 | 5.37% |
| 2024-09-13 | 14.70 | 14.46 | -0.12 | -0.82% | 14.31 | 14.84 | 136981 | 19903 | 5.95% |
| 2024-09-12 | 15.19 | 14.58 | -0.83 | -5.39% | 14.37 | 15.19 | 247328 | 36236 | 10.75% |
| 2024-09-11 | 13.99 | 15.41 | 1.40 | 9.99% | 13.90 | 15.41 | 277574 | 40594 | 12.06% |
| 2024-09-10 | 12.88 | 14.01 | 1.27 | 9.97% | 12.81 | 14.01 | 231372 | 32018 | 10.05% |
| 2024-09-09 | 12.66 | 12.74 | -0.06 | -0.47% | 12.53 | 12.88 | 40979 | 5191 | 1.78% |
| 2024-09-06 | 13.42 | 12.80 | -0.61 | -4.55% | 12.77 | 13.54 | 80547 | 10569 | 3.50% |
| 2024-09-05 | 13.37 | 13.41 | -0.14 | -1.03% | 13.22 | 13.62 | 81818 | 10959 | 3.56% |
| 2024-09-04 | 13.14 | 13.55 | 0.41 | 3.12% | 13.01 | 13.55 | 119651 | 16003 | 5.20% |
| 2024-09-03 | 12.69 | 13.14 | 0.45 | 3.55% | 12.54 | 13.31 | 75273 | 9825 | 3.27% |
| 2024-09-02 | 13.10 | 12.69 | -0.36 | -2.76% | 12.67 | 13.15 | 57285 | 7399 | 2.49% |
| 2024-08-30 | 12.72 | 13.05 | 0.25 | 1.95% | 12.61 | 13.21 | 72146 | 9362 | 3.14% |
| 2024-08-29 | 12.47 | 12.80 | 0.22 | 1.75% | 12.44 | 12.96 | 61853 | 7877 | 2.69% |
| 2024-08-28 | 12.78 | 12.58 | -0.20 | -1.56% | 12.38 | 12.80 | 46642 | 5866 | 2.03% |
| 2024-08-27 | 13.14 | 12.78 | -0.37 | -2.81% | 12.59 | 13.18 | 104614 | 13400 | 4.55% |
| 2024-08-26 | 12.05 | 13.15 | 1.20 | 10.04% | 12.05 | 13.15 | 52894 | 6885 | 2.30% |
| 2024-08-23 | 12.39 | 11.95 | -0.56 | -4.48% | 11.90 | 12.47 | 85800 | 10383 | 3.73% |
| 2024-08-22 | 13.60 | 12.51 | -1.08 | -7.95% | 12.35 | 13.78 | 112555 | 14843 | 4.89% |
| 2024-08-21 | 13.15 | 13.59 | 0.54 | 4.14% | 12.86 | 13.79 | 105418 | 14216 | 4.58% |
| 2024-08-20 | 12.94 | 13.05 | 0.10 | 0.77% | 12.84 | 13.05 | 35687 | 4629 | 1.55% |
| 2024-08-19 | 12.99 | 12.95 | -0.10 | -0.77% | 12.72 | 13.11 | 47950 | 6191 | 2.08% |
| 2024-08-16 | 13.45 | 13.05 | -0.25 | -1.88% | 13.05 | 13.50 | 41158 | 5445 | 1.79% |
| 2024-08-15 | 13.07 | 13.30 | 0.12 | 0.91% | 12.88 | 13.42 | 52784 | 6968 | 2.29% |
| 2024-08-14 | 13.31 | 13.18 | -0.21 | -1.57% | 13.15 | 13.59 | 48470 | 6447 | 2.11% |
| 2024-08-13 | 13.18 | 13.39 | 0.16 | 1.21% | 12.97 | 13.57 | 61434 | 8157 | 2.67% |