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 | 18.13 | 19.10 | 0.87 | 4.77% | 18.00 | 19.82 | 121288 | 22938 | 6.59% |
| 2024-11-20 | 18.00 | 18.23 | 0.14 | 0.77% | 17.81 | 18.44 | 51490 | 9384 | 2.80% |
| 2024-11-19 | 17.23 | 18.09 | 0.78 | 4.51% | 17.12 | 18.12 | 60581 | 10598 | 3.29% |
| 2024-11-18 | 18.44 | 17.31 | -0.90 | -4.94% | 17.17 | 18.44 | 86727 | 15299 | 4.71% |
| 2024-11-15 | 18.29 | 18.21 | -0.37 | -1.99% | 18.05 | 18.79 | 71643 | 13174 | 3.89% |
| 2024-11-14 | 18.46 | 18.58 | -0.30 | -1.59% | 18.46 | 19.80 | 120376 | 23045 | 6.54% |
| 2024-11-13 | 18.74 | 18.88 | -0.04 | -0.21% | 17.94 | 18.99 | 111889 | 20693 | 6.08% |
| 2024-11-12 | 18.30 | 18.92 | 0.58 | 3.16% | 17.90 | 19.25 | 165977 | 30898 | 9.02% |
| 2024-11-11 | 17.80 | 18.34 | 0.38 | 2.12% | 17.44 | 18.45 | 103489 | 18778 | 5.62% |
| 2024-11-08 | 18.22 | 17.96 | -0.26 | -1.43% | 17.91 | 18.50 | 99155 | 17985 | 5.39% |
| 2024-11-07 | 17.90 | 18.22 | 0.23 | 1.28% | 17.51 | 18.32 | 89227 | 15951 | 4.85% |
| 2024-11-06 | 17.98 | 17.99 | -0.01 | -0.06% | 17.71 | 18.31 | 101411 | 18290 | 5.51% |
| 2024-11-05 | 17.30 | 18.00 | 0.57 | 3.27% | 17.13 | 18.18 | 132055 | 23320 | 7.18% |
| 2024-11-04 | 17.34 | 17.43 | 0.33 | 1.93% | 17.11 | 17.85 | 74436 | 12964 | 4.05% |
| 2024-11-01 | 17.40 | 17.10 | -0.33 | -1.89% | 16.95 | 18.36 | 122966 | 21746 | 6.68% |
| 2024-10-31 | 17.17 | 17.43 | 0.26 | 1.51% | 16.81 | 17.82 | 111905 | 19383 | 6.08% |
| 2024-10-30 | 17.11 | 17.17 | -0.43 | -2.44% | 17.11 | 18.08 | 125831 | 21995 | 6.84% |
| 2024-10-29 | 19.10 | 17.60 | -1.87 | -9.60% | 17.60 | 19.15 | 187748 | 34406 | 10.20% |
| 2024-10-28 | 18.07 | 19.47 | 1.19 | 6.51% | 17.80 | 19.99 | 180575 | 34186 | 9.81% |
| 2024-10-25 | 17.40 | 18.28 | 1.13 | 6.59% | 17.28 | 18.66 | 182597 | 33150 | 9.92% |
| 2024-10-24 | 16.65 | 17.15 | 0.34 | 2.02% | 16.55 | 17.50 | 145050 | 24723 | 7.88% |
| 2024-10-23 | 16.20 | 16.81 | 0.51 | 3.13% | 16.20 | 17.79 | 184541 | 31634 | 10.03% |
| 2024-10-22 | 17.01 | 16.30 | -0.46 | -2.74% | 16.05 | 17.26 | 189598 | 31439 | 10.30% |
| 2024-10-21 | 15.56 | 16.76 | 1.52 | 9.97% | 15.15 | 16.76 | 152990 | 24661 | 8.31% |
| 2024-10-18 | 14.60 | 15.24 | 0.71 | 4.89% | 14.60 | 15.32 | 125414 | 18900 | 6.82% |
| 2024-10-17 | 14.55 | 14.53 | -0.06 | -0.41% | 14.30 | 14.74 | 55355 | 8050 | 3.01% |
| 2024-10-16 | 14.00 | 14.59 | 0.41 | 2.89% | 13.92 | 14.82 | 70153 | 10147 | 3.81% |
| 2024-10-15 | 14.07 | 14.18 | -0.03 | -0.21% | 14.07 | 14.66 | 59217 | 8513 | 3.22% |
| 2024-10-14 | 13.83 | 14.21 | 0.43 | 3.12% | 13.65 | 14.21 | 44037 | 6151 | 2.39% |
| 2024-10-11 | 14.24 | 13.78 | -0.47 | -3.30% | 13.61 | 14.24 | 53066 | 7357 | 2.88% |
| 2024-10-10 | 14.17 | 14.25 | 0.05 | 0.35% | 14.06 | 14.60 | 57029 | 8196 | 3.10% |
| 2024-10-09 | 15.21 | 14.20 | -1.46 | -9.32% | 14.10 | 15.21 | 101036 | 14696 | 5.49% |
| 2024-10-08 | 16.37 | 15.66 | 0.78 | 5.24% | 14.60 | 16.37 | 150770 | 23157 | 8.19% |
| 2024-09-30 | 14.14 | 14.88 | 1.10 | 7.98% | 13.90 | 15.03 | 115207 | 16698 | 6.26% |
| 2024-09-27 | 13.29 | 13.78 | 0.59 | 4.47% | 13.29 | 13.84 | 52552 | 7132 | 2.86% |
| 2024-09-26 | 12.83 | 13.19 | 0.26 | 2.01% | 12.83 | 13.20 | 45829 | 5986 | 2.49% |
| 2024-09-25 | 12.80 | 12.93 | 0.13 | 1.02% | 12.80 | 13.20 | 59193 | 7716 | 3.22% |
| 2024-09-24 | 12.42 | 12.80 | 0.41 | 3.31% | 12.36 | 12.80 | 44240 | 5587 | 2.40% |
| 2024-09-23 | 12.56 | 12.39 | -0.12 | -0.96% | 12.38 | 12.61 | 26988 | 3356 | 1.47% |
| 2024-09-20 | 12.70 | 12.51 | -0.20 | -1.57% | 12.45 | 12.71 | 36022 | 4519 | 1.96% |
| 2024-09-19 | 12.48 | 12.71 | 0.23 | 1.84% | 12.48 | 12.77 | 46536 | 5888 | 2.53% |
| 2024-09-18 | 12.34 | 12.48 | 0.09 | 0.73% | 12.25 | 12.53 | 39738 | 4936 | 2.14% |
| 2024-09-13 | 12.78 | 12.39 | -0.48 | -3.73% | 12.38 | 12.86 | 52407 | 6580 | 2.82% |
| 2024-09-12 | 12.99 | 12.87 | -0.15 | -1.15% | 12.79 | 13.19 | 49324 | 6395 | 2.66% |
| 2024-09-11 | 13.26 | 13.02 | -0.37 | -2.76% | 12.99 | 13.47 | 61781 | 8129 | 3.33% |
| 2024-09-10 | 13.55 | 13.39 | -0.15 | -1.11% | 13.14 | 13.57 | 71591 | 9533 | 3.86% |
| 2024-09-09 | 14.00 | 13.54 | -0.62 | -4.38% | 13.45 | 14.13 | 111386 | 15289 | 6.00% |
| 2024-09-06 | 14.96 | 14.16 | -1.04 | -6.84% | 14.02 | 15.00 | 151019 | 21718 | 8.13% |
| 2024-09-05 | 14.60 | 15.20 | 0.50 | 3.40% | 14.22 | 15.38 | 205307 | 30634 | 11.06% |
| 2024-09-04 | 14.95 | 14.70 | -1.01 | -6.43% | 14.54 | 15.51 | 218020 | 32679 | 11.74% |
| 2024-09-03 | 16.12 | 15.71 | 0.78 | 5.22% | 15.55 | 16.42 | 327276 | 52729 | 17.63% |
| 2024-09-02 | 13.50 | 14.93 | 1.36 | 10.02% | 13.50 | 14.93 | 120941 | 17554 | 6.51% |
| 2024-08-30 | 13.29 | 13.57 | 0.20 | 1.50% | 13.27 | 13.73 | 40832 | 5539 | 2.20% |
| 2024-08-29 | 12.92 | 13.37 | 0.33 | 2.53% | 12.57 | 13.39 | 35589 | 4669 | 1.92% |
| 2024-08-28 | 12.77 | 13.04 | 0.21 | 1.64% | 12.77 | 13.06 | 16255 | 2106 | 0.88% |
| 2024-08-27 | 12.96 | 12.83 | -0.24 | -1.84% | 12.80 | 13.10 | 17900 | 2309 | 0.96% |
| 2024-08-26 | 12.66 | 13.07 | 0.27 | 2.11% | 12.66 | 13.11 | 20643 | 2681 | 1.11% |
| 2024-08-23 | 12.90 | 12.80 | -0.10 | -0.78% | 12.66 | 13.05 | 20862 | 2671 | 1.12% |
| 2024-08-22 | 13.03 | 12.90 | -0.14 | -1.07% | 12.80 | 13.11 | 21515 | 2786 | 1.16% |
| 2024-08-21 | 13.19 | 13.04 | -0.24 | -1.81% | 13.00 | 13.28 | 19052 | 2496 | 1.03% |
| 2024-08-20 | 13.23 | 13.28 | 0.02 | 0.15% | 12.98 | 13.30 | 26790 | 3516 | 1.44% |
| 2024-08-19 | 13.40 | 13.26 | -0.16 | -1.19% | 13.25 | 13.65 | 25936 | 3481 | 1.40% |
| 2024-08-16 | 13.71 | 13.42 | -0.29 | -2.12% | 13.40 | 13.71 | 29779 | 4021 | 1.60% |
| 2024-08-15 | 13.31 | 13.71 | 0.27 | 2.01% | 13.12 | 13.71 | 40805 | 5506 | 2.20% |
| 2024-08-14 | 13.51 | 13.44 | -0.12 | -0.88% | 13.42 | 13.67 | 27917 | 3779 | 1.50% |
| 2024-08-13 | 13.50 | 13.56 | -0.02 | -0.15% | 13.28 | 13.84 | 35220 | 4750 | 1.90% |