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 | 17.21 | 17.34 | 0.04 | 0.23% | 17.05 | 17.59 | 66121 | 11463 | 2.25% |
| 2024-11-20 | 17.00 | 17.30 | 0.16 | 0.93% | 16.90 | 17.50 | 65866 | 11295 | 2.24% |
| 2024-11-19 | 16.50 | 17.14 | 0.86 | 5.28% | 16.32 | 17.15 | 73006 | 12210 | 2.48% |
| 2024-11-18 | 17.15 | 16.28 | -0.87 | -5.07% | 16.13 | 17.51 | 83232 | 13764 | 2.83% |
| 2024-11-15 | 18.01 | 17.15 | -0.86 | -4.78% | 17.09 | 18.25 | 91731 | 16166 | 3.12% |
| 2024-11-14 | 18.55 | 18.01 | -0.62 | -3.33% | 17.96 | 18.80 | 84433 | 15461 | 2.87% |
| 2024-11-13 | 18.73 | 18.63 | -0.28 | -1.48% | 18.13 | 18.89 | 99389 | 18341 | 3.38% |
| 2024-11-12 | 19.90 | 18.91 | -0.94 | -4.74% | 18.51 | 19.99 | 181087 | 34459 | 6.15% |
| 2024-11-11 | 18.39 | 19.85 | 1.79 | 9.91% | 18.12 | 19.86 | 216963 | 41647 | 7.37% |
| 2024-11-08 | 17.49 | 18.06 | 0.87 | 5.06% | 17.49 | 18.70 | 185562 | 33529 | 6.30% |
| 2024-11-07 | 16.80 | 17.19 | 0.46 | 2.75% | 16.62 | 17.35 | 99889 | 16993 | 3.39% |
| 2024-11-06 | 16.76 | 16.73 | -0.05 | -0.30% | 16.50 | 17.10 | 115678 | 19464 | 3.93% |
| 2024-11-05 | 16.15 | 16.78 | 0.61 | 3.77% | 16.09 | 17.07 | 135647 | 22644 | 4.61% |
| 2024-11-04 | 15.80 | 16.17 | 0.40 | 2.54% | 15.68 | 16.17 | 68745 | 11009 | 2.33% |
| 2024-11-01 | 16.98 | 15.77 | -1.21 | -7.13% | 15.71 | 16.98 | 126328 | 20380 | 4.29% |
| 2024-10-31 | 16.20 | 16.98 | 0.60 | 3.66% | 16.12 | 17.21 | 143672 | 24086 | 4.88% |
| 2024-10-30 | 17.29 | 16.38 | -0.49 | -2.90% | 16.10 | 17.30 | 123824 | 20349 | 4.21% |
| 2024-10-29 | 17.46 | 16.87 | 0.22 | 1.32% | 16.84 | 18.11 | 199669 | 34931 | 6.78% |
| 2024-10-28 | 16.66 | 16.65 | 0.01 | 0.06% | 16.42 | 16.80 | 78329 | 12988 | 2.66% |
| 2024-10-25 | 16.51 | 16.64 | 0.28 | 1.71% | 16.34 | 16.86 | 84979 | 14080 | 2.89% |
| 2024-10-24 | 16.29 | 16.36 | 0.11 | 0.68% | 15.97 | 16.59 | 82340 | 13422 | 2.80% |
| 2024-10-23 | 16.48 | 16.25 | -0.30 | -1.81% | 16.13 | 16.70 | 89404 | 14680 | 3.04% |
| 2024-10-22 | 17.30 | 16.55 | -0.27 | -1.61% | 16.12 | 17.30 | 139270 | 23118 | 4.73% |
| 2024-10-21 | 16.41 | 16.82 | 0.89 | 5.59% | 16.16 | 17.77 | 226043 | 38200 | 7.68% |
| 2024-10-18 | 14.66 | 15.93 | 1.40 | 9.64% | 14.60 | 16.53 | 176145 | 27315 | 5.98% |
| 2024-10-17 | 14.68 | 14.53 | 0.09 | 0.62% | 14.50 | 15.00 | 84508 | 12461 | 2.87% |
| 2024-10-16 | 14.43 | 14.44 | -0.51 | -3.41% | 14.25 | 14.89 | 97919 | 14242 | 3.33% |
| 2024-10-15 | 15.08 | 14.95 | -1.01 | -6.33% | 14.74 | 15.75 | 175621 | 26696 | 5.96% |
| 2024-10-14 | 15.20 | 15.96 | 0.76 | 5.00% | 14.56 | 15.96 | 151669 | 23196 | 5.15% |
| 2024-10-11 | 15.47 | 15.20 | -1.20 | -7.32% | 14.89 | 16.78 | 150399 | 23354 | 5.11% |
| 2024-10-10 | 17.88 | 16.40 | -1.56 | -8.69% | 16.35 | 17.90 | 218767 | 37122 | 7.43% |
| 2024-10-09 | 16.97 | 17.96 | 1.29 | 7.74% | 16.01 | 19.56 | 359147 | 64287 | 12.20% |
| 2024-10-08 | 16.67 | 16.67 | 2.78 | 20.01% | 15.88 | 16.67 | 208290 | 34418 | 7.07% |
| 2024-09-30 | 12.31 | 13.89 | 2.10 | 17.81% | 12.31 | 13.93 | 141137 | 18507 | 4.79% |
| 2024-09-27 | 11.43 | 11.79 | 0.59 | 5.27% | 11.32 | 11.93 | 48709 | 5657 | 1.65% |
| 2024-09-26 | 10.79 | 11.20 | 0.45 | 4.19% | 10.68 | 11.22 | 45811 | 5012 | 1.56% |
| 2024-09-25 | 10.68 | 10.75 | 0.16 | 1.51% | 10.64 | 10.93 | 59997 | 6487 | 2.04% |
| 2024-09-24 | 10.18 | 10.59 | 0.48 | 4.75% | 10.07 | 10.62 | 53999 | 5610 | 1.83% |
| 2024-09-23 | 10.18 | 10.11 | -0.07 | -0.69% | 10.06 | 10.36 | 24491 | 2494 | 0.83% |
| 2024-09-20 | 10.26 | 10.18 | -0.03 | -0.29% | 10.07 | 10.29 | 30233 | 3075 | 1.03% |
| 2024-09-19 | 10.17 | 10.21 | 0.09 | 0.89% | 9.99 | 10.45 | 42963 | 4391 | 1.46% |
| 2024-09-18 | 10.27 | 10.12 | -0.10 | -0.98% | 9.95 | 10.28 | 24447 | 2459 | 0.83% |
| 2024-09-13 | 10.46 | 10.22 | -0.24 | -2.29% | 10.22 | 10.50 | 30710 | 3176 | 1.04% |
| 2024-09-12 | 10.60 | 10.46 | -0.11 | -1.04% | 10.44 | 10.71 | 37989 | 4009 | 1.29% |
| 2024-09-11 | 10.76 | 10.57 | -0.31 | -2.85% | 10.50 | 10.98 | 72798 | 7768 | 2.47% |
| 2024-09-10 | 10.92 | 10.88 | 0.10 | 0.93% | 10.61 | 10.97 | 37157 | 4001 | 1.26% |
| 2024-09-09 | 10.80 | 10.78 | -0.12 | -1.10% | 10.72 | 11.02 | 32249 | 3497 | 1.10% |
| 2024-09-06 | 11.19 | 10.90 | -0.34 | -3.02% | 10.86 | 11.31 | 35405 | 3909 | 1.20% |
| 2024-09-05 | 11.20 | 11.24 | 0.01 | 0.09% | 11.18 | 11.37 | 25751 | 2897 | 0.87% |
| 2024-09-04 | 11.17 | 11.23 | -0.05 | -0.44% | 11.03 | 11.31 | 36067 | 4045 | 1.22% |
| 2024-09-03 | 11.06 | 11.28 | 0.17 | 1.53% | 11.01 | 11.44 | 45725 | 5149 | 1.55% |
| 2024-09-02 | 11.51 | 11.11 | -0.34 | -2.97% | 11.06 | 11.55 | 63556 | 7205 | 2.16% |
| 2024-08-30 | 11.25 | 11.45 | 0.19 | 1.69% | 11.05 | 11.64 | 81002 | 9274 | 2.75% |
| 2024-08-29 | 10.86 | 11.26 | 0.25 | 2.27% | 10.86 | 11.35 | 60216 | 6699 | 2.05% |
| 2024-08-28 | 10.72 | 11.01 | 0.19 | 1.76% | 10.69 | 11.10 | 67103 | 7331 | 2.28% |
| 2024-08-27 | 10.70 | 10.82 | 0.02 | 0.19% | 10.70 | 11.10 | 87883 | 9591 | 2.98% |
| 2024-08-26 | 10.49 | 10.80 | 0.95 | 9.64% | 10.32 | 11.15 | 138871 | 15038 | 4.72% |
| 2024-08-23 | 9.81 | 9.85 | 0.05 | 0.51% | 9.65 | 9.87 | 22886 | 2233 | 0.78% |
| 2024-08-22 | 9.99 | 9.80 | -0.16 | -1.61% | 9.79 | 10.06 | 22212 | 2196 | 0.75% |
| 2024-08-21 | 10.00 | 9.96 | -0.08 | -0.80% | 9.93 | 10.12 | 20533 | 2055 | 0.70% |
| 2024-08-20 | 10.20 | 10.04 | -0.11 | -1.08% | 9.96 | 10.25 | 27684 | 2780 | 0.94% |
| 2024-08-19 | 10.35 | 10.15 | -0.12 | -1.17% | 10.12 | 10.38 | 27256 | 2789 | 0.93% |
| 2024-08-16 | 10.19 | 10.27 | 0.00 | 0.00% | 10.19 | 10.47 | 33699 | 3490 | 1.14% |
| 2024-08-15 | 10.07 | 10.27 | 0.16 | 1.58% | 9.98 | 10.46 | 36881 | 3782 | 1.25% |
| 2024-08-14 | 10.21 | 10.11 | -0.10 | -0.98% | 10.06 | 10.25 | 23217 | 2351 | 0.79% |
| 2024-08-13 | 10.15 | 10.21 | 0.08 | 0.79% | 10.04 | 10.22 | 21145 | 2138 | 0.72% |