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 | 18.10 | 17.60 | -0.51 | -2.82% | 17.60 | 18.39 | 282070 | 50717 | 3.72% |
| 2024-11-21 | 18.35 | 18.11 | -0.24 | -1.31% | 18.00 | 18.35 | 215473 | 39070 | 2.84% |
| 2024-11-20 | 18.00 | 18.35 | 0.34 | 1.89% | 17.76 | 18.40 | 292848 | 53135 | 3.86% |
| 2024-11-19 | 17.55 | 18.01 | 0.37 | 2.10% | 17.32 | 18.01 | 270860 | 47833 | 3.57% |
| 2024-11-18 | 18.15 | 17.64 | -0.48 | -2.65% | 17.50 | 18.48 | 315072 | 56612 | 4.16% |
| 2024-11-15 | 18.43 | 18.12 | -0.31 | -1.68% | 18.05 | 18.65 | 324478 | 59713 | 4.28% |
| 2024-11-14 | 19.31 | 18.43 | -1.06 | -5.44% | 18.36 | 19.40 | 412174 | 77713 | 5.44% |
| 2024-11-13 | 20.05 | 19.49 | -0.57 | -2.84% | 19.16 | 20.05 | 481083 | 93890 | 6.35% |
| 2024-11-12 | 19.67 | 20.06 | 0.47 | 2.40% | 19.61 | 20.99 | 837861 | 169938 | 11.05% |
| 2024-11-11 | 19.20 | 19.59 | -0.10 | -0.51% | 19.08 | 19.68 | 457074 | 88719 | 6.03% |
| 2024-11-08 | 20.41 | 19.69 | -1.07 | -5.15% | 19.52 | 20.55 | 763540 | 153257 | 10.07% |
| 2024-11-07 | 19.80 | 20.76 | 0.48 | 2.37% | 19.44 | 21.68 | 961876 | 196343 | 12.69% |
| 2024-11-06 | 19.25 | 20.28 | 1.03 | 5.35% | 19.05 | 21.18 | 1075532 | 220461 | 14.19% |
| 2024-11-05 | 19.45 | 19.25 | -0.20 | -1.03% | 18.67 | 20.20 | 1112489 | 215139 | 14.68% |
| 2024-11-04 | 18.34 | 19.45 | 1.77 | 10.01% | 18.05 | 19.45 | 1118874 | 209101 | 14.76% |
| 2024-11-01 | 15.98 | 17.68 | 1.61 | 10.02% | 15.56 | 17.68 | 612838 | 103673 | 8.09% |
| 2024-10-31 | 15.88 | 16.07 | 0.19 | 1.20% | 15.62 | 16.34 | 265323 | 42418 | 3.50% |
| 2024-10-30 | 16.01 | 15.88 | -0.48 | -2.93% | 15.70 | 16.14 | 337335 | 53611 | 4.45% |
| 2024-10-29 | 16.97 | 16.36 | -0.61 | -3.59% | 16.36 | 17.15 | 371177 | 61753 | 4.90% |
| 2024-10-28 | 16.90 | 16.97 | 0.07 | 0.41% | 16.74 | 17.00 | 297416 | 50267 | 3.92% |
| 2024-10-25 | 16.54 | 16.90 | 0.37 | 2.24% | 16.33 | 17.28 | 445398 | 75260 | 5.88% |
| 2024-10-24 | 16.61 | 16.53 | 0.01 | 0.06% | 16.50 | 16.97 | 284333 | 47412 | 3.75% |
| 2024-10-23 | 16.68 | 16.52 | -0.16 | -0.96% | 16.50 | 16.78 | 333172 | 55321 | 4.40% |
| 2024-10-22 | 16.62 | 16.68 | 0.08 | 0.48% | 16.35 | 16.96 | 467268 | 77907 | 6.17% |
| 2024-10-21 | 16.08 | 16.60 | 0.55 | 3.43% | 15.81 | 16.60 | 509550 | 82573 | 6.72% |
| 2024-10-18 | 15.58 | 16.05 | 0.46 | 2.95% | 15.39 | 16.31 | 464183 | 73489 | 6.12% |
| 2024-10-17 | 15.90 | 15.59 | -0.21 | -1.33% | 15.55 | 16.10 | 314771 | 49744 | 4.15% |
| 2024-10-16 | 15.83 | 15.80 | -0.35 | -2.17% | 15.62 | 16.05 | 322804 | 51030 | 4.26% |
| 2024-10-15 | 16.54 | 16.15 | -0.39 | -2.36% | 16.14 | 16.83 | 417735 | 68945 | 5.51% |
| 2024-10-14 | 16.56 | 16.54 | 0.00 | 0.00% | 16.00 | 16.62 | 439601 | 71890 | 5.80% |
| 2024-10-11 | 15.99 | 16.54 | 0.42 | 2.61% | 15.70 | 16.80 | 538247 | 87567 | 7.10% |
| 2024-10-10 | 16.27 | 16.12 | -0.42 | -2.54% | 15.63 | 16.69 | 497058 | 80606 | 6.56% |
| 2024-10-09 | 17.98 | 16.87 | -1.87 | -9.98% | 16.87 | 17.98 | 726137 | 124179 | 9.58% |
| 2024-10-08 | 19.12 | 18.74 | 1.36 | 7.83% | 16.70 | 19.12 | 1183840 | 217187 | 15.62% |
| 2024-09-30 | 17.38 | 17.38 | 1.58 | 10.00% | 16.64 | 17.38 | 831746 | 143677 | 10.97% |
| 2024-09-27 | 15.33 | 15.80 | 0.64 | 4.22% | 15.24 | 16.60 | 874589 | 138003 | 11.54% |
| 2024-09-26 | 14.06 | 15.16 | 0.94 | 6.61% | 13.90 | 15.64 | 1249026 | 183648 | 16.48% |
| 2024-09-25 | 14.44 | 14.22 | -0.22 | -1.52% | 14.22 | 15.14 | 1155488 | 168870 | 15.25% |
| 2024-09-24 | 13.96 | 14.44 | 0.75 | 5.48% | 13.60 | 14.69 | 1127292 | 159964 | 14.87% |
| 2024-09-23 | 14.35 | 13.69 | -0.49 | -3.46% | 13.61 | 14.46 | 839780 | 117140 | 11.08% |
| 2024-09-20 | 14.36 | 14.18 | -0.43 | -2.94% | 13.92 | 14.78 | 1211951 | 173951 | 15.99% |
| 2024-09-19 | 13.15 | 14.61 | 1.33 | 10.02% | 13.05 | 14.61 | 1286424 | 182509 | 16.97% |
| 2024-09-18 | 13.00 | 13.28 | 0.33 | 2.55% | 12.75 | 13.64 | 884745 | 117186 | 11.67% |
| 2024-09-13 | 13.55 | 12.95 | -1.42 | -9.88% | 12.95 | 13.91 | 1369997 | 183866 | 18.08% |
| 2024-09-12 | 14.60 | 14.37 | -1.60 | -10.02% | 14.37 | 14.80 | 826929 | 119494 | 10.91% |
| 2024-09-11 | 15.97 | 15.97 | -1.77 | -9.98% | 15.97 | 15.97 | 412397 | 65859 | 5.44% |
| 2024-09-10 | 18.63 | 17.74 | -1.97 | -9.99% | 17.74 | 18.63 | 224663 | 40931 | 2.96% |
| 2024-09-09 | 19.71 | 19.71 | 1.79 | 9.99% | 19.39 | 19.71 | 1327165 | 261524 | 17.51% |
| 2024-09-06 | 17.92 | 17.92 | 1.63 | 10.01% | 17.92 | 17.92 | 76286 | 13670 | 1.01% |
| 2024-09-05 | 16.29 | 16.29 | 1.48 | 9.99% | 16.29 | 16.29 | 111006 | 18082 | 1.46% |
| 2024-09-04 | 14.68 | 14.81 | 1.35 | 10.03% | 14.58 | 14.81 | 370630 | 54660 | 4.89% |
| 2024-09-03 | 12.23 | 13.46 | 1.22 | 9.97% | 12.13 | 13.46 | 464145 | 60577 | 6.12% |
| 2024-09-02 | 13.44 | 12.24 | -1.26 | -9.33% | 12.24 | 13.44 | 796863 | 99926 | 10.51% |
| 2024-08-30 | 12.26 | 13.50 | 1.23 | 10.02% | 11.92 | 13.50 | 420062 | 53485 | 5.54% |
| 2024-08-29 | 11.98 | 12.27 | 0.21 | 1.74% | 11.91 | 12.33 | 164826 | 20109 | 2.17% |
| 2024-08-28 | 11.99 | 12.06 | 0.06 | 0.50% | 11.90 | 12.14 | 122896 | 14794 | 1.62% |
| 2024-08-27 | 12.19 | 12.00 | -0.19 | -1.56% | 11.97 | 12.24 | 118874 | 14358 | 1.57% |
| 2024-08-26 | 12.32 | 12.19 | -0.13 | -1.06% | 12.15 | 12.38 | 121879 | 14912 | 1.61% |
| 2024-08-23 | 12.30 | 12.32 | 0.00 | 0.00% | 12.26 | 12.62 | 151546 | 18751 | 2.00% |
| 2024-08-22 | 12.51 | 12.32 | -0.17 | -1.36% | 12.30 | 12.61 | 114167 | 14142 | 1.51% |
| 2024-08-21 | 12.56 | 12.49 | -0.10 | -0.79% | 12.48 | 12.84 | 168470 | 21322 | 2.22% |
| 2024-08-20 | 12.50 | 12.59 | 0.09 | 0.72% | 12.32 | 12.67 | 197872 | 24729 | 2.61% |
| 2024-08-19 | 12.60 | 12.50 | -0.10 | -0.79% | 12.43 | 12.76 | 173051 | 21725 | 2.28% |
| 2024-08-16 | 12.99 | 12.60 | -0.39 | -3.00% | 12.59 | 13.01 | 198761 | 25254 | 2.62% |
| 2024-08-15 | 13.09 | 12.99 | -0.17 | -1.29% | 12.79 | 13.23 | 205001 | 26661 | 2.70% |