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 | 16.65 | 16.72 | -0.32 | -1.88% | 16.50 | 16.85 | 100007 | 16688 | 4.86% |
| 2024-11-20 | 16.61 | 17.04 | 0.36 | 2.16% | 16.50 | 17.14 | 120282 | 20280 | 5.85% |
| 2024-11-19 | 16.65 | 16.68 | 0.29 | 1.77% | 16.11 | 16.83 | 100667 | 16608 | 4.89% |
| 2024-11-18 | 17.06 | 16.39 | -0.66 | -3.87% | 15.82 | 17.16 | 128679 | 20899 | 6.25% |
| 2024-11-15 | 17.77 | 17.05 | -0.77 | -4.32% | 16.85 | 17.89 | 154816 | 26805 | 7.52% |
| 2024-11-14 | 18.43 | 17.82 | -0.62 | -3.36% | 17.80 | 18.83 | 119797 | 21883 | 5.82% |
| 2024-11-13 | 18.80 | 18.44 | -0.55 | -2.90% | 18.09 | 19.06 | 133068 | 24526 | 6.47% |
| 2024-11-12 | 19.68 | 18.99 | -0.86 | -4.33% | 18.76 | 19.85 | 181209 | 34850 | 8.81% |
| 2024-11-11 | 19.41 | 19.85 | 0.33 | 1.69% | 18.78 | 20.20 | 241091 | 46963 | 11.72% |
| 2024-11-08 | 19.30 | 19.52 | -0.57 | -2.84% | 19.20 | 20.55 | 314137 | 62283 | 15.27% |
| 2024-11-07 | 19.19 | 20.09 | 0.72 | 3.72% | 18.31 | 21.31 | 505171 | 99856 | 24.55% |
| 2024-11-06 | 18.98 | 19.37 | 1.76 | 9.99% | 18.81 | 19.37 | 338235 | 65191 | 16.44% |
| 2024-11-05 | 17.61 | 17.61 | 0.32 | 1.85% | 17.40 | 17.87 | 160197 | 28257 | 7.79% |
| 2024-11-04 | 16.50 | 17.29 | 0.36 | 2.13% | 16.44 | 17.53 | 138669 | 23680 | 6.74% |
| 2024-11-01 | 18.19 | 16.93 | -1.88 | -9.99% | 16.93 | 18.37 | 235263 | 41217 | 11.44% |
| 2024-10-31 | 17.85 | 18.81 | 0.86 | 4.79% | 17.69 | 19.75 | 401603 | 74570 | 19.52% |
| 2024-10-30 | 16.52 | 17.95 | 0.99 | 5.84% | 16.27 | 18.07 | 287757 | 49794 | 13.99% |
| 2024-10-29 | 17.60 | 16.96 | -0.96 | -5.36% | 16.90 | 17.77 | 256012 | 44332 | 12.44% |
| 2024-10-28 | 17.28 | 17.92 | 0.60 | 3.46% | 17.04 | 18.36 | 367494 | 65268 | 17.86% |
| 2024-10-25 | 16.00 | 17.32 | 1.09 | 6.72% | 16.00 | 17.81 | 375891 | 64048 | 18.27% |
| 2024-10-24 | 16.80 | 16.23 | -1.28 | -7.31% | 15.90 | 17.16 | 368550 | 60428 | 17.91% |
| 2024-10-23 | 19.97 | 17.51 | -1.52 | -7.99% | 17.45 | 19.97 | 674889 | 124899 | 32.80% |
| 2024-10-22 | 19.03 | 19.03 | 1.73 | 10.00% | 19.03 | 19.03 | 45043 | 8571 | 2.19% |
| 2024-10-21 | 17.30 | 17.30 | 1.57 | 9.98% | 17.30 | 17.30 | 34159 | 5909 | 1.66% |
| 2024-10-18 | 15.40 | 15.73 | 1.43 | 10.00% | 15.10 | 15.73 | 130378 | 20299 | 6.34% |
| 2024-10-17 | 14.30 | 14.30 | 1.30 | 10.00% | 13.55 | 14.30 | 192536 | 27063 | 9.36% |
| 2024-10-16 | 13.03 | 13.00 | -0.23 | -1.74% | 12.86 | 13.25 | 45829 | 5974 | 2.23% |
| 2024-10-15 | 13.06 | 13.23 | 0.22 | 1.69% | 12.90 | 13.69 | 68458 | 9123 | 3.33% |
| 2024-10-14 | 12.85 | 13.01 | 0.25 | 1.96% | 12.83 | 13.14 | 53554 | 6950 | 2.60% |
| 2024-10-11 | 13.27 | 12.76 | -0.37 | -2.82% | 12.56 | 13.35 | 49244 | 6373 | 2.39% |
| 2024-10-10 | 13.29 | 13.13 | 0.02 | 0.15% | 13.02 | 13.54 | 60627 | 8053 | 2.95% |
| 2024-10-09 | 14.00 | 13.11 | -1.46 | -10.02% | 13.11 | 14.20 | 87677 | 12007 | 4.26% |
| 2024-10-08 | 15.22 | 14.57 | 0.73 | 5.27% | 13.81 | 15.22 | 146494 | 21150 | 7.12% |
| 2024-09-30 | 13.50 | 13.84 | 0.94 | 7.29% | 13.06 | 14.05 | 114701 | 15560 | 5.58% |
| 2024-09-27 | 12.55 | 12.90 | 0.45 | 3.61% | 12.50 | 12.90 | 31583 | 4008 | 1.54% |
| 2024-09-26 | 12.22 | 12.45 | 0.23 | 1.88% | 12.18 | 12.45 | 33677 | 4141 | 1.64% |
| 2024-09-25 | 12.22 | 12.22 | 0.11 | 0.91% | 12.17 | 12.50 | 34737 | 4282 | 1.69% |
| 2024-09-24 | 11.98 | 12.11 | 0.15 | 1.25% | 11.67 | 12.13 | 29853 | 3566 | 1.45% |
| 2024-09-23 | 11.70 | 11.96 | 0.20 | 1.70% | 11.70 | 12.07 | 21174 | 2529 | 1.03% |
| 2024-09-20 | 11.75 | 11.76 | 0.02 | 0.17% | 11.68 | 11.98 | 19949 | 2359 | 0.97% |
| 2024-09-19 | 11.80 | 11.74 | 0.13 | 1.12% | 11.50 | 11.83 | 18757 | 2196 | 0.91% |
| 2024-09-18 | 12.07 | 11.61 | -0.47 | -3.89% | 11.57 | 12.20 | 30035 | 3550 | 1.46% |
| 2024-09-13 | 12.23 | 12.08 | -0.11 | -0.90% | 12.00 | 12.25 | 18828 | 2281 | 0.92% |
| 2024-09-12 | 12.27 | 12.19 | -0.05 | -0.41% | 12.12 | 12.43 | 19392 | 2381 | 0.94% |
| 2024-09-11 | 12.63 | 12.24 | -0.41 | -3.24% | 12.20 | 12.65 | 31353 | 3865 | 1.52% |
| 2024-09-10 | 12.28 | 12.65 | 0.41 | 3.35% | 12.20 | 12.71 | 41161 | 5131 | 2.00% |
| 2024-09-09 | 12.23 | 12.24 | 0.05 | 0.41% | 12.01 | 12.32 | 23015 | 2802 | 1.12% |
| 2024-09-06 | 12.34 | 12.19 | -0.12 | -0.97% | 12.09 | 12.38 | 22893 | 2789 | 1.11% |
| 2024-09-05 | 12.11 | 12.31 | 0.05 | 0.41% | 12.11 | 12.39 | 17251 | 2119 | 0.84% |
| 2024-09-04 | 12.31 | 12.26 | -0.19 | -1.53% | 12.03 | 12.36 | 24934 | 3041 | 1.21% |
| 2024-09-03 | 12.30 | 12.45 | 0.19 | 1.55% | 12.24 | 12.47 | 19518 | 2417 | 0.95% |
| 2024-09-02 | 12.54 | 12.26 | -0.44 | -3.46% | 12.26 | 12.67 | 37930 | 4713 | 1.84% |
| 2024-08-30 | 12.38 | 12.70 | 0.32 | 2.58% | 12.37 | 12.96 | 47642 | 6037 | 2.32% |
| 2024-08-29 | 12.23 | 12.38 | 0.15 | 1.23% | 11.95 | 12.43 | 23790 | 2919 | 1.16% |
| 2024-08-28 | 12.30 | 12.23 | -0.14 | -1.13% | 12.22 | 12.47 | 20554 | 2530 | 1.00% |
| 2024-08-27 | 12.31 | 12.37 | 0.06 | 0.49% | 12.16 | 12.40 | 22164 | 2727 | 1.08% |
| 2024-08-26 | 12.28 | 12.31 | 0.01 | 0.08% | 12.05 | 12.44 | 23418 | 2876 | 1.14% |
| 2024-08-23 | 12.56 | 12.30 | -0.28 | -2.23% | 12.04 | 12.56 | 42650 | 5251 | 2.07% |
| 2024-08-22 | 12.72 | 12.58 | -0.25 | -1.95% | 12.53 | 12.95 | 29690 | 3758 | 1.44% |
| 2024-08-21 | 12.73 | 12.83 | 0.10 | 0.79% | 12.51 | 12.89 | 24448 | 3119 | 1.19% |
| 2024-08-20 | 12.95 | 12.73 | -0.25 | -1.93% | 12.60 | 12.97 | 42387 | 5392 | 2.06% |
| 2024-08-19 | 13.24 | 12.98 | -0.33 | -2.48% | 12.92 | 13.40 | 49763 | 6540 | 2.42% |
| 2024-08-16 | 13.33 | 13.31 | -0.08 | -0.60% | 13.06 | 13.50 | 54500 | 7234 | 2.65% |
| 2024-08-15 | 13.10 | 13.39 | 0.16 | 1.21% | 13.02 | 13.68 | 63750 | 8538 | 3.10% |
| 2024-08-14 | 13.10 | 13.23 | 0.07 | 0.53% | 13.04 | 13.46 | 47841 | 6346 | 2.33% |
| 2024-08-13 | 13.19 | 13.16 | 0.01 | 0.08% | 12.90 | 13.19 | 46432 | 6050 | 2.26% |