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 | 21.50 | 20.81 | 0.23 | 1.12% | 20.29 | 22.64 | 228111 | 48734 | 12.04% |
| 2024-11-20 | 19.68 | 20.58 | 1.87 | 9.99% | 19.40 | 20.58 | 164624 | 33184 | 8.69% |
| 2024-11-19 | 16.87 | 18.71 | 1.70 | 9.99% | 16.58 | 18.71 | 83773 | 15085 | 4.42% |
| 2024-11-18 | 16.64 | 17.01 | 0.45 | 2.72% | 16.42 | 17.50 | 43220 | 7331 | 2.28% |
| 2024-11-15 | 16.53 | 16.56 | -0.16 | -0.96% | 16.53 | 16.96 | 22081 | 3694 | 1.17% |
| 2024-11-14 | 17.23 | 16.72 | -0.58 | -3.35% | 16.67 | 17.31 | 32760 | 5563 | 1.73% |
| 2024-11-13 | 17.00 | 17.30 | 0.13 | 0.76% | 16.86 | 18.37 | 45529 | 7870 | 2.40% |
| 2024-11-12 | 17.12 | 17.17 | 0.18 | 1.06% | 16.81 | 17.47 | 50101 | 8585 | 2.65% |
| 2024-11-11 | 16.35 | 16.99 | 0.51 | 3.09% | 16.35 | 17.05 | 40190 | 6730 | 2.12% |
| 2024-11-08 | 16.63 | 16.48 | -0.15 | -0.90% | 16.34 | 16.70 | 28336 | 4675 | 1.50% |
| 2024-11-07 | 16.10 | 16.63 | 0.42 | 2.59% | 16.07 | 16.78 | 30159 | 4994 | 1.59% |
| 2024-11-06 | 16.25 | 16.21 | 0.05 | 0.31% | 16.03 | 16.37 | 19787 | 3212 | 1.04% |
| 2024-11-05 | 16.09 | 16.16 | 0.09 | 0.56% | 15.94 | 16.24 | 21015 | 3384 | 1.11% |
| 2024-11-04 | 15.79 | 16.07 | 0.31 | 1.97% | 15.79 | 16.15 | 15166 | 2430 | 0.80% |
| 2024-11-01 | 16.20 | 15.76 | -0.57 | -3.49% | 15.73 | 16.28 | 24796 | 3950 | 1.31% |
| 2024-10-31 | 16.43 | 16.33 | -0.01 | -0.06% | 16.18 | 16.50 | 21599 | 3521 | 1.14% |
| 2024-10-30 | 16.44 | 16.34 | 0.04 | 0.25% | 16.04 | 16.44 | 25712 | 4181 | 1.36% |
| 2024-10-29 | 16.96 | 16.30 | -0.67 | -3.95% | 16.23 | 16.97 | 39160 | 6457 | 2.07% |
| 2024-10-28 | 16.81 | 16.97 | 0.11 | 0.65% | 16.56 | 16.99 | 25380 | 4270 | 1.34% |
| 2024-10-25 | 16.80 | 16.86 | -0.07 | -0.41% | 16.74 | 16.97 | 21156 | 3562 | 1.12% |
| 2024-10-24 | 16.54 | 16.93 | 0.27 | 1.62% | 16.40 | 16.99 | 30981 | 5179 | 1.64% |
| 2024-10-23 | 16.66 | 16.66 | 0.00 | 0.00% | 16.48 | 16.79 | 23061 | 3828 | 1.22% |
| 2024-10-22 | 16.28 | 16.66 | 0.38 | 2.33% | 16.28 | 16.77 | 33150 | 5493 | 1.75% |
| 2024-10-21 | 16.28 | 16.28 | -0.01 | -0.06% | 16.15 | 16.40 | 27685 | 4504 | 1.46% |
| 2024-10-18 | 16.15 | 16.29 | 0.16 | 0.99% | 15.81 | 16.46 | 28655 | 4634 | 1.51% |
| 2024-10-17 | 16.26 | 16.13 | -0.13 | -0.80% | 16.10 | 16.35 | 18517 | 2999 | 0.98% |
| 2024-10-16 | 15.81 | 16.26 | 0.35 | 2.20% | 15.78 | 16.30 | 23066 | 3715 | 1.22% |
| 2024-10-15 | 16.15 | 15.91 | -0.30 | -1.85% | 15.91 | 16.30 | 18045 | 2908 | 0.95% |
| 2024-10-14 | 15.92 | 16.21 | 0.31 | 1.95% | 15.66 | 16.36 | 28070 | 4530 | 1.48% |
| 2024-10-11 | 16.07 | 15.90 | -0.20 | -1.24% | 15.71 | 16.49 | 31272 | 5032 | 1.65% |
| 2024-10-10 | 15.54 | 16.10 | 0.60 | 3.87% | 15.54 | 16.35 | 33026 | 5287 | 1.74% |
| 2024-10-09 | 16.54 | 15.50 | -1.49 | -8.77% | 15.44 | 16.69 | 45369 | 7283 | 2.40% |
| 2024-10-08 | 17.68 | 16.99 | 0.89 | 5.53% | 15.90 | 17.71 | 67016 | 11308 | 3.54% |
| 2024-09-30 | 15.20 | 16.10 | 1.25 | 8.42% | 14.86 | 16.21 | 50081 | 7811 | 2.64% |
| 2024-09-27 | 14.43 | 14.85 | 0.47 | 3.27% | 14.43 | 14.85 | 14719 | 2163 | 0.78% |
| 2024-09-26 | 14.14 | 14.38 | 0.19 | 1.34% | 14.10 | 14.41 | 18312 | 2607 | 0.97% |
| 2024-09-25 | 14.18 | 14.19 | 0.14 | 1.00% | 14.14 | 14.42 | 21868 | 3121 | 1.15% |
| 2024-09-24 | 13.54 | 14.05 | 0.57 | 4.23% | 13.49 | 14.08 | 27631 | 3819 | 1.46% |
| 2024-09-23 | 13.84 | 13.48 | -0.37 | -2.67% | 13.31 | 13.84 | 26486 | 3596 | 1.40% |
| 2024-09-20 | 13.82 | 13.85 | -0.03 | -0.22% | 13.67 | 13.99 | 15285 | 2114 | 0.81% |
| 2024-09-19 | 13.69 | 13.88 | 0.18 | 1.31% | 13.57 | 13.95 | 17546 | 2427 | 0.93% |
| 2024-09-18 | 13.66 | 13.70 | 0.02 | 0.15% | 13.28 | 13.79 | 13588 | 1830 | 0.72% |
| 2024-09-13 | 13.60 | 13.68 | 0.08 | 0.59% | 13.54 | 13.74 | 8725 | 1191 | 0.46% |
| 2024-09-12 | 13.79 | 13.60 | -0.17 | -1.23% | 13.58 | 13.82 | 5865 | 801 | 0.31% |
| 2024-09-11 | 13.81 | 13.77 | -0.08 | -0.58% | 13.60 | 13.94 | 9252 | 1272 | 0.49% |
| 2024-09-10 | 13.55 | 13.85 | 0.26 | 1.91% | 13.42 | 13.94 | 12081 | 1654 | 0.64% |
| 2024-09-09 | 13.50 | 13.59 | 0.03 | 0.22% | 13.32 | 13.63 | 7918 | 1071 | 0.42% |
| 2024-09-06 | 13.81 | 13.56 | -0.25 | -1.81% | 13.55 | 13.90 | 10208 | 1402 | 0.54% |
| 2024-09-05 | 13.62 | 13.81 | 0.20 | 1.47% | 13.62 | 13.86 | 11609 | 1598 | 0.61% |
| 2024-09-04 | 13.55 | 13.61 | -0.07 | -0.51% | 13.44 | 13.73 | 10168 | 1381 | 0.54% |
| 2024-09-03 | 13.71 | 13.68 | -0.14 | -1.01% | 13.55 | 13.87 | 22929 | 3141 | 1.21% |
| 2024-09-02 | 14.21 | 13.82 | -0.43 | -3.02% | 13.79 | 14.36 | 31414 | 4419 | 1.66% |
| 2024-08-30 | 14.01 | 14.25 | 0.12 | 0.85% | 14.01 | 14.53 | 20963 | 2992 | 1.11% |
| 2024-08-29 | 14.12 | 14.13 | -0.07 | -0.49% | 13.91 | 14.22 | 21163 | 2977 | 1.12% |
| 2024-08-28 | 14.15 | 14.20 | 0.11 | 0.78% | 14.06 | 14.63 | 28227 | 4048 | 1.49% |
| 2024-08-27 | 14.24 | 14.09 | -0.30 | -2.08% | 14.04 | 14.65 | 27428 | 3912 | 1.45% |
| 2024-08-26 | 13.90 | 14.39 | 0.17 | 1.20% | 13.90 | 15.12 | 25354 | 3646 | 1.34% |
| 2024-08-23 | 14.49 | 14.22 | -0.24 | -1.66% | 14.10 | 14.50 | 8909 | 1269 | 0.47% |
| 2024-08-22 | 14.65 | 14.46 | -0.22 | -1.50% | 14.45 | 14.78 | 5694 | 830 | 0.30% |
| 2024-08-21 | 14.53 | 14.68 | 0.11 | 0.75% | 14.43 | 14.70 | 6560 | 956 | 0.35% |
| 2024-08-20 | 14.77 | 14.57 | -0.22 | -1.49% | 14.47 | 14.86 | 10726 | 1569 | 0.57% |
| 2024-08-19 | 14.92 | 14.79 | -0.23 | -1.53% | 14.73 | 15.06 | 8009 | 1191 | 0.42% |
| 2024-08-16 | 15.08 | 15.02 | -0.15 | -0.99% | 15.01 | 15.21 | 6213 | 938 | 0.33% |
| 2024-08-15 | 15.06 | 15.17 | -0.03 | -0.20% | 15.01 | 15.25 | 8267 | 1252 | 0.44% |
| 2024-08-14 | 15.29 | 15.20 | -0.12 | -0.78% | 15.16 | 15.34 | 5550 | 846 | 0.29% |
| 2024-08-13 | 15.16 | 15.32 | 0.19 | 1.26% | 15.04 | 15.39 | 10083 | 1537 | 0.53% |