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 | 17.36 | 17.05 | -0.04 | -0.23% | 16.88 | 17.48 | 202931 | 34859 | 0.78% |
| 2024-11-20 | 17.29 | 17.09 | -0.20 | -1.16% | 16.85 | 17.30 | 207381 | 35310 | 0.79% |
| 2024-11-19 | 16.58 | 17.29 | 0.80 | 4.85% | 16.51 | 17.31 | 256478 | 43215 | 0.98% |
| 2024-11-18 | 16.68 | 16.49 | -0.26 | -1.55% | 16.25 | 16.99 | 253303 | 41964 | 0.97% |
| 2024-11-15 | 17.55 | 16.75 | -0.86 | -4.88% | 16.73 | 17.78 | 310733 | 53423 | 1.19% |
| 2024-11-14 | 18.30 | 17.61 | -0.58 | -3.19% | 17.58 | 18.35 | 251731 | 44940 | 0.96% |
| 2024-11-13 | 18.03 | 18.19 | 0.16 | 0.89% | 17.67 | 18.30 | 293411 | 52814 | 1.12% |
| 2024-11-12 | 18.35 | 18.03 | -0.41 | -2.22% | 17.87 | 19.00 | 417656 | 77114 | 1.60% |
| 2024-11-11 | 17.48 | 18.44 | 0.83 | 4.71% | 17.41 | 18.44 | 427647 | 77624 | 1.64% |
| 2024-11-08 | 17.92 | 17.61 | -0.19 | -1.07% | 17.58 | 18.31 | 386353 | 68961 | 1.48% |
| 2024-11-07 | 17.62 | 17.80 | -0.37 | -2.04% | 17.35 | 17.89 | 368063 | 65103 | 1.41% |
| 2024-11-06 | 17.91 | 18.17 | 0.28 | 1.57% | 17.78 | 18.43 | 401710 | 73019 | 1.54% |
| 2024-11-05 | 17.54 | 17.89 | 0.26 | 1.47% | 17.50 | 17.97 | 279782 | 49797 | 1.07% |
| 2024-11-04 | 17.44 | 17.63 | 0.01 | 0.06% | 17.37 | 18.00 | 273395 | 48246 | 1.05% |
| 2024-11-01 | 18.06 | 17.62 | -1.02 | -5.47% | 17.27 | 18.15 | 494648 | 87193 | 1.90% |
| 2024-10-31 | 18.53 | 18.64 | 0.37 | 2.03% | 18.34 | 18.99 | 460224 | 86024 | 1.76% |
| 2024-10-30 | 17.87 | 18.27 | 0.01 | 0.05% | 17.74 | 18.42 | 286360 | 52008 | 1.10% |
| 2024-10-29 | 19.56 | 18.26 | -0.92 | -4.80% | 18.20 | 20.10 | 618333 | 116158 | 2.37% |
| 2024-10-28 | 19.87 | 19.18 | -0.69 | -3.47% | 18.70 | 19.87 | 690874 | 131564 | 2.65% |
| 2024-10-25 | 18.05 | 19.87 | 1.81 | 10.02% | 18.00 | 19.87 | 859642 | 166984 | 3.30% |
| 2024-10-24 | 18.00 | 18.06 | -0.14 | -0.77% | 17.78 | 18.61 | 454462 | 82461 | 1.74% |
| 2024-10-23 | 17.59 | 18.20 | 0.46 | 2.59% | 17.44 | 19.51 | 813790 | 149806 | 3.12% |
| 2024-10-22 | 16.65 | 17.74 | 0.96 | 5.72% | 16.50 | 17.98 | 581259 | 100128 | 2.23% |
| 2024-10-21 | 16.08 | 16.78 | 0.81 | 5.07% | 15.97 | 17.16 | 585147 | 97854 | 2.24% |
| 2024-10-18 | 15.48 | 15.97 | 0.52 | 3.37% | 15.38 | 16.28 | 489745 | 77513 | 1.88% |
| 2024-10-17 | 15.28 | 15.45 | 0.20 | 1.31% | 15.15 | 15.66 | 380703 | 58741 | 1.46% |
| 2024-10-16 | 15.07 | 15.25 | -0.12 | -0.78% | 14.90 | 15.48 | 363405 | 55042 | 1.39% |
| 2024-10-15 | 15.50 | 15.37 | -0.47 | -2.97% | 15.36 | 15.94 | 344012 | 53737 | 1.32% |
| 2024-10-14 | 15.89 | 15.84 | 0.18 | 1.15% | 15.23 | 15.96 | 479967 | 74990 | 1.84% |
| 2024-10-11 | 16.25 | 15.66 | -0.64 | -3.93% | 15.35 | 16.25 | 404944 | 63572 | 1.55% |
| 2024-10-10 | 17.15 | 16.30 | -0.62 | -3.66% | 16.16 | 17.29 | 477667 | 79341 | 1.83% |
| 2024-10-09 | 18.10 | 16.92 | -1.88 | -10.00% | 16.92 | 18.10 | 720224 | 123584 | 2.76% |
| 2024-10-08 | 19.43 | 18.80 | 1.14 | 6.46% | 17.20 | 19.43 | 987381 | 182757 | 3.78% |
| 2024-09-30 | 16.93 | 17.66 | 1.61 | 10.03% | 16.28 | 17.66 | 663829 | 113531 | 2.54% |
| 2024-09-27 | 15.10 | 16.05 | 1.22 | 8.23% | 15.08 | 16.10 | 375932 | 58967 | 1.44% |
| 2024-09-26 | 14.06 | 14.83 | 0.77 | 5.48% | 13.77 | 14.83 | 436920 | 62260 | 1.67% |
| 2024-09-25 | 14.68 | 14.06 | -0.40 | -2.77% | 14.00 | 14.97 | 473970 | 68670 | 1.82% |
| 2024-09-24 | 13.69 | 14.46 | 0.91 | 6.72% | 13.52 | 14.58 | 361700 | 50995 | 1.39% |
| 2024-09-23 | 13.88 | 13.55 | -0.36 | -2.59% | 13.48 | 13.99 | 185624 | 25471 | 0.71% |
| 2024-09-20 | 13.95 | 13.91 | -0.15 | -1.07% | 13.37 | 14.03 | 295009 | 40194 | 1.13% |
| 2024-09-19 | 13.93 | 14.06 | 0.28 | 2.03% | 13.69 | 14.30 | 169736 | 23811 | 0.65% |
| 2024-09-18 | 14.15 | 13.78 | -0.28 | -1.99% | 13.64 | 14.20 | 155425 | 21427 | 0.60% |
| 2024-09-13 | 14.40 | 14.06 | -0.37 | -2.56% | 14.04 | 14.54 | 178978 | 25521 | 0.69% |
| 2024-09-12 | 14.40 | 14.43 | 0.03 | 0.21% | 14.35 | 15.23 | 303308 | 44744 | 1.16% |
| 2024-09-11 | 14.03 | 14.40 | 0.29 | 2.06% | 13.98 | 14.60 | 227900 | 32674 | 0.87% |
| 2024-09-10 | 14.20 | 14.11 | -0.05 | -0.35% | 13.95 | 14.28 | 131821 | 18588 | 0.51% |
| 2024-09-09 | 14.30 | 14.16 | -0.14 | -0.98% | 14.08 | 14.49 | 124825 | 17772 | 0.48% |
| 2024-09-06 | 15.11 | 14.30 | -0.81 | -5.36% | 14.29 | 15.11 | 251021 | 36485 | 0.96% |
| 2024-09-05 | 15.31 | 15.11 | -0.21 | -1.37% | 15.10 | 15.63 | 170555 | 26102 | 0.65% |
| 2024-09-04 | 15.25 | 15.32 | -0.01 | -0.07% | 15.15 | 15.70 | 221727 | 34156 | 0.85% |
| 2024-09-03 | 15.12 | 15.33 | 0.18 | 1.19% | 14.90 | 15.68 | 216493 | 33212 | 0.83% |
| 2024-09-02 | 15.25 | 15.15 | -0.24 | -1.56% | 15.10 | 15.72 | 226035 | 34715 | 0.87% |
| 2024-08-30 | 15.05 | 15.39 | 0.21 | 1.38% | 15.02 | 15.55 | 308729 | 47377 | 1.18% |
| 2024-08-29 | 14.74 | 15.18 | 0.38 | 2.57% | 14.58 | 15.48 | 311222 | 46878 | 1.19% |
| 2024-08-28 | 14.59 | 14.80 | 0.12 | 0.82% | 14.43 | 14.91 | 243886 | 35856 | 0.93% |
| 2024-08-27 | 14.05 | 14.68 | 0.62 | 4.41% | 13.92 | 15.11 | 472696 | 68798 | 1.81% |
| 2024-08-26 | 13.80 | 14.06 | 0.09 | 0.64% | 13.80 | 14.50 | 239366 | 33825 | 0.92% |
| 2024-08-23 | 13.68 | 13.97 | 0.27 | 1.97% | 13.53 | 14.25 | 271827 | 37799 | 1.04% |
| 2024-08-22 | 14.19 | 13.70 | -0.45 | -3.18% | 13.64 | 14.25 | 251385 | 34691 | 0.96% |
| 2024-08-21 | 14.50 | 14.15 | -0.35 | -2.41% | 14.11 | 14.50 | 230209 | 32791 | 0.88% |
| 2024-08-20 | 14.86 | 14.50 | -0.40 | -2.68% | 14.36 | 14.97 | 233524 | 34084 | 0.90% |
| 2024-08-19 | 15.00 | 14.90 | -0.16 | -1.06% | 14.72 | 15.09 | 242677 | 36071 | 0.93% |
| 2024-08-16 | 15.48 | 15.06 | -0.52 | -3.34% | 15.05 | 15.52 | 273534 | 41742 | 1.05% |
| 2024-08-15 | 15.30 | 15.58 | 0.17 | 1.10% | 15.16 | 15.96 | 317808 | 49444 | 1.22% |
| 2024-08-14 | 16.02 | 15.41 | -0.36 | -2.28% | 15.22 | 16.25 | 327510 | 50961 | 1.26% |
| 2024-08-13 | 15.87 | 15.77 | -0.48 | -2.95% | 15.45 | 16.08 | 356036 | 55884 | 1.36% |