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 | 18.88 | 17.81 | -1.09 | -5.77% | 17.79 | 19.24 | 237690 | 44013 | 5.62% |
| 2024-11-21 | 19.36 | 18.90 | -0.50 | -2.58% | 18.68 | 19.65 | 234576 | 44859 | 5.55% |
| 2024-11-20 | 18.45 | 19.40 | 0.73 | 3.91% | 18.31 | 19.49 | 296452 | 56534 | 7.01% |
| 2024-11-19 | 17.40 | 18.67 | 1.16 | 6.62% | 16.90 | 18.68 | 232108 | 41061 | 5.49% |
| 2024-11-18 | 18.04 | 17.51 | -0.45 | -2.51% | 17.28 | 18.66 | 222455 | 39899 | 5.26% |
| 2024-11-15 | 18.06 | 17.96 | -0.76 | -4.06% | 17.89 | 19.26 | 274625 | 50623 | 6.50% |
| 2024-11-14 | 18.79 | 18.72 | 0.03 | 0.16% | 18.50 | 20.34 | 348229 | 67034 | 8.24% |
| 2024-11-13 | 18.29 | 18.69 | 0.19 | 1.03% | 18.10 | 19.05 | 190852 | 35528 | 4.51% |
| 2024-11-12 | 19.39 | 18.50 | -0.90 | -4.64% | 18.34 | 19.84 | 255571 | 48350 | 6.04% |
| 2024-11-11 | 18.40 | 19.40 | 0.66 | 3.52% | 18.21 | 19.88 | 272415 | 52236 | 6.44% |
| 2024-11-08 | 18.70 | 18.74 | -0.02 | -0.11% | 18.68 | 20.00 | 330127 | 63176 | 7.81% |
| 2024-11-07 | 18.92 | 18.76 | 0.04 | 0.21% | 18.37 | 19.30 | 375288 | 70526 | 8.88% |
| 2024-11-06 | 18.12 | 18.72 | 0.96 | 5.41% | 18.12 | 19.54 | 489465 | 93096 | 11.58% |
| 2024-11-05 | 17.22 | 17.76 | 0.41 | 2.36% | 17.08 | 18.16 | 295929 | 52270 | 7.00% |
| 2024-11-04 | 18.00 | 17.35 | -0.65 | -3.61% | 17.03 | 18.10 | 312058 | 54679 | 7.38% |
| 2024-11-01 | 17.50 | 18.00 | 0.39 | 2.21% | 17.30 | 18.88 | 379844 | 69009 | 8.98% |
| 2024-10-31 | 17.30 | 17.61 | 0.51 | 2.98% | 17.01 | 17.67 | 191786 | 33387 | 4.54% |
| 2024-10-30 | 17.25 | 17.10 | -0.21 | -1.21% | 16.83 | 17.65 | 174139 | 29993 | 4.12% |
| 2024-10-29 | 17.80 | 17.31 | -0.23 | -1.31% | 17.30 | 17.80 | 172693 | 30263 | 4.08% |
| 2024-10-28 | 18.30 | 17.54 | -0.54 | -2.99% | 17.42 | 18.38 | 243297 | 43086 | 5.75% |
| 2024-10-25 | 17.30 | 18.08 | 1.16 | 6.86% | 17.28 | 18.30 | 336076 | 59888 | 7.95% |
| 2024-10-24 | 17.13 | 16.92 | -0.24 | -1.40% | 16.56 | 17.32 | 175705 | 29705 | 4.16% |
| 2024-10-23 | 17.20 | 17.16 | 0.18 | 1.06% | 16.76 | 17.58 | 246910 | 42645 | 5.84% |
| 2024-10-22 | 17.01 | 16.98 | 0.18 | 1.07% | 16.60 | 17.33 | 212970 | 36311 | 5.04% |
| 2024-10-21 | 16.48 | 16.80 | 0.94 | 5.93% | 16.18 | 17.15 | 254504 | 42684 | 6.02% |
| 2024-10-18 | 15.28 | 15.86 | 0.51 | 3.32% | 15.20 | 16.31 | 172230 | 27219 | 4.07% |
| 2024-10-17 | 15.58 | 15.35 | -0.23 | -1.48% | 15.30 | 15.82 | 98431 | 15320 | 2.33% |
| 2024-10-16 | 15.86 | 15.58 | -0.28 | -1.77% | 15.41 | 16.00 | 102046 | 15957 | 2.41% |
| 2024-10-15 | 16.19 | 15.86 | -0.33 | -2.04% | 15.84 | 16.35 | 151965 | 24389 | 3.59% |
| 2024-10-14 | 15.28 | 16.19 | 1.00 | 6.58% | 15.00 | 16.20 | 175373 | 27589 | 4.15% |
| 2024-10-11 | 16.03 | 15.19 | -0.92 | -5.71% | 14.97 | 16.03 | 134147 | 20716 | 3.17% |
| 2024-10-10 | 16.50 | 16.11 | -0.06 | -0.37% | 15.88 | 16.78 | 185028 | 30295 | 4.38% |
| 2024-10-09 | 18.50 | 16.17 | -1.76 | -9.82% | 16.16 | 18.50 | 285387 | 48551 | 6.75% |
| 2024-10-08 | 18.10 | 17.93 | 1.48 | 9.00% | 16.85 | 18.10 | 372425 | 65492 | 8.81% |
| 2024-09-30 | 15.80 | 16.45 | 1.49 | 9.96% | 15.51 | 16.46 | 363785 | 58513 | 8.60% |
| 2024-09-27 | 14.58 | 14.96 | 0.66 | 4.62% | 14.45 | 14.99 | 130876 | 19357 | 3.10% |
| 2024-09-26 | 14.09 | 14.30 | 0.35 | 2.51% | 13.79 | 14.30 | 159694 | 22452 | 3.78% |
| 2024-09-25 | 13.98 | 13.95 | 0.21 | 1.53% | 13.89 | 14.47 | 223940 | 31692 | 5.30% |
| 2024-09-24 | 13.25 | 13.74 | 0.51 | 3.85% | 13.22 | 13.75 | 173044 | 23378 | 4.09% |
| 2024-09-23 | 13.19 | 13.23 | 0.02 | 0.15% | 13.14 | 13.46 | 79525 | 10610 | 1.88% |
| 2024-09-20 | 13.45 | 13.21 | -0.22 | -1.64% | 13.11 | 13.50 | 87646 | 11620 | 2.07% |
| 2024-09-19 | 13.50 | 13.43 | 0.14 | 1.05% | 13.22 | 13.67 | 102092 | 13753 | 2.41% |
| 2024-09-18 | 13.50 | 13.29 | 0.02 | 0.15% | 13.01 | 13.50 | 86892 | 11493 | 2.06% |
| 2024-09-13 | 14.30 | 13.27 | -0.87 | -6.15% | 13.24 | 14.30 | 197550 | 26769 | 4.67% |
| 2024-09-12 | 14.50 | 14.14 | -0.42 | -2.88% | 14.14 | 14.58 | 163885 | 23541 | 3.88% |
| 2024-09-11 | 14.19 | 14.56 | 0.36 | 2.54% | 14.10 | 14.87 | 209878 | 30582 | 4.96% |
| 2024-09-10 | 14.48 | 14.20 | -0.08 | -0.56% | 13.92 | 14.48 | 134440 | 19045 | 3.18% |
| 2024-09-09 | 14.40 | 14.28 | -0.17 | -1.18% | 14.06 | 14.70 | 133876 | 19201 | 3.17% |
| 2024-09-06 | 15.00 | 14.45 | -0.55 | -3.67% | 14.40 | 15.25 | 226145 | 33613 | 5.35% |
| 2024-09-05 | 15.00 | 15.00 | -0.25 | -1.64% | 14.50 | 15.20 | 259484 | 38461 | 6.14% |
| 2024-09-04 | 14.80 | 15.25 | 0.17 | 1.13% | 14.60 | 15.81 | 403297 | 61717 | 9.54% |
| 2024-09-03 | 14.66 | 15.08 | 0.27 | 1.82% | 14.49 | 15.48 | 304593 | 45716 | 7.20% |
| 2024-09-02 | 14.75 | 14.81 | 0.07 | 0.47% | 14.47 | 15.65 | 331415 | 49714 | 7.84% |
| 2024-08-30 | 14.62 | 14.74 | -0.12 | -0.81% | 14.30 | 14.97 | 328495 | 48308 | 7.77% |
| 2024-08-29 | 14.50 | 14.86 | 0.61 | 4.28% | 14.44 | 15.22 | 369698 | 54802 | 8.74% |
| 2024-08-28 | 14.98 | 14.25 | -0.62 | -4.17% | 14.23 | 15.04 | 273927 | 39676 | 6.48% |
| 2024-08-27 | 14.79 | 14.87 | -0.01 | -0.07% | 14.55 | 15.35 | 449071 | 67438 | 10.62% |
| 2024-08-26 | 13.70 | 14.88 | 1.35 | 9.98% | 13.60 | 14.88 | 193775 | 27961 | 4.58% |
| 2024-08-23 | 14.24 | 13.53 | -0.92 | -6.37% | 13.38 | 14.35 | 284515 | 38913 | 6.73% |
| 2024-08-22 | 14.00 | 14.45 | 0.68 | 4.94% | 13.88 | 15.10 | 446706 | 64605 | 10.56% |
| 2024-08-21 | 12.35 | 13.77 | 1.25 | 9.98% | 12.35 | 13.77 | 204246 | 27588 | 4.83% |
| 2024-08-20 | 12.69 | 12.52 | -0.11 | -0.87% | 12.45 | 13.11 | 70622 | 8974 | 1.67% |
| 2024-08-19 | 12.73 | 12.63 | -0.11 | -0.86% | 12.61 | 12.88 | 31203 | 3968 | 0.74% |
| 2024-08-16 | 12.92 | 12.74 | -0.12 | -0.93% | 12.70 | 12.97 | 37447 | 4796 | 0.89% |
| 2024-08-15 | 12.62 | 12.86 | 0.14 | 1.10% | 12.52 | 12.99 | 52550 | 6719 | 1.24% |