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 | 17.49 | 17.98 | 0.33 | 1.87% | 17.49 | 18.08 | 22615 | 4026 | 2.25% |
| 2024-11-20 | 17.18 | 17.65 | 0.59 | 3.46% | 16.88 | 17.80 | 20473 | 3562 | 2.03% |
| 2024-11-19 | 16.41 | 17.06 | 0.53 | 3.21% | 16.39 | 17.16 | 20528 | 3428 | 2.04% |
| 2024-11-18 | 17.59 | 16.53 | -0.84 | -4.84% | 16.23 | 17.67 | 31689 | 5275 | 3.15% |
| 2024-11-15 | 18.05 | 17.37 | -0.68 | -3.77% | 17.30 | 18.31 | 32305 | 5775 | 3.21% |
| 2024-11-14 | 19.94 | 18.05 | -1.51 | -7.72% | 17.91 | 19.94 | 43423 | 8063 | 4.31% |
| 2024-11-13 | 17.98 | 19.56 | 1.39 | 7.65% | 17.82 | 20.30 | 53052 | 10033 | 5.27% |
| 2024-11-12 | 19.01 | 18.17 | -0.63 | -3.35% | 17.90 | 19.18 | 25517 | 4720 | 2.54% |
| 2024-11-11 | 18.05 | 18.80 | 0.87 | 4.85% | 17.75 | 18.80 | 23360 | 4333 | 2.32% |
| 2024-11-08 | 17.91 | 17.93 | 0.20 | 1.13% | 17.66 | 18.48 | 23478 | 4257 | 2.33% |
| 2024-11-07 | 17.73 | 17.73 | 0.20 | 1.14% | 17.25 | 17.75 | 23258 | 4083 | 2.31% |
| 2024-11-06 | 17.16 | 17.53 | 0.40 | 2.34% | 17.16 | 18.09 | 30466 | 5382 | 3.03% |
| 2024-11-05 | 16.76 | 17.13 | 0.63 | 3.82% | 16.33 | 17.33 | 21137 | 3588 | 2.10% |
| 2024-11-04 | 16.17 | 16.50 | 0.39 | 2.42% | 16.01 | 16.64 | 19539 | 3213 | 1.94% |
| 2024-11-01 | 17.11 | 16.11 | -1.21 | -6.99% | 16.00 | 17.40 | 27215 | 4502 | 2.70% |
| 2024-10-31 | 16.98 | 17.32 | 0.50 | 2.97% | 16.75 | 17.50 | 21069 | 3620 | 2.09% |
| 2024-10-30 | 17.20 | 16.82 | -0.88 | -4.97% | 16.70 | 17.65 | 35384 | 6058 | 3.52% |
| 2024-10-29 | 17.50 | 17.70 | 0.40 | 2.31% | 17.34 | 18.70 | 59531 | 10844 | 5.92% |
| 2024-10-28 | 16.92 | 17.30 | 0.38 | 2.25% | 16.90 | 17.30 | 17532 | 3009 | 1.74% |
| 2024-10-25 | 16.72 | 16.92 | 0.19 | 1.14% | 16.72 | 17.16 | 18578 | 3149 | 1.85% |
| 2024-10-24 | 17.01 | 16.73 | -0.44 | -2.56% | 16.50 | 17.16 | 24374 | 4079 | 2.42% |
| 2024-10-23 | 16.80 | 17.17 | 0.17 | 1.00% | 16.68 | 17.68 | 31297 | 5378 | 3.11% |
| 2024-10-22 | 17.05 | 17.00 | -0.05 | -0.29% | 16.59 | 17.45 | 23301 | 3935 | 2.32% |
| 2024-10-21 | 16.70 | 17.05 | 0.57 | 3.46% | 16.46 | 17.32 | 29382 | 4984 | 2.92% |
| 2024-10-18 | 15.80 | 16.48 | 0.68 | 4.30% | 15.60 | 16.87 | 27272 | 4438 | 2.71% |
| 2024-10-17 | 16.23 | 15.80 | -0.17 | -1.06% | 15.75 | 16.82 | 20270 | 3278 | 2.01% |
| 2024-10-16 | 15.97 | 15.97 | 0.00 | 0.00% | 15.43 | 16.27 | 18394 | 2949 | 1.83% |
| 2024-10-15 | 16.11 | 15.97 | 0.07 | 0.44% | 15.60 | 16.60 | 27252 | 4426 | 2.71% |
| 2024-10-14 | 15.10 | 15.90 | 0.80 | 5.30% | 14.86 | 15.93 | 27589 | 4243 | 2.74% |
| 2024-10-11 | 16.17 | 15.10 | -1.23 | -7.53% | 14.96 | 16.39 | 38068 | 5879 | 3.78% |
| 2024-10-10 | 16.30 | 16.33 | 0.53 | 3.35% | 16.00 | 16.93 | 37598 | 6205 | 3.74% |
| 2024-10-09 | 17.11 | 15.80 | -2.31 | -12.76% | 15.79 | 17.39 | 51367 | 8596 | 5.10% |
| 2024-10-08 | 18.47 | 18.11 | 2.36 | 14.98% | 16.60 | 18.50 | 64540 | 11356 | 6.41% |
| 2024-09-30 | 14.47 | 15.75 | 1.95 | 14.13% | 14.19 | 15.88 | 55525 | 8366 | 5.52% |
| 2024-09-27 | 13.26 | 13.80 | 0.80 | 6.15% | 13.26 | 13.94 | 20139 | 2742 | 2.00% |
| 2024-09-26 | 12.55 | 13.00 | 0.35 | 2.77% | 12.50 | 13.02 | 18619 | 2388 | 1.85% |
| 2024-09-25 | 12.49 | 12.65 | 0.17 | 1.36% | 12.48 | 12.89 | 18243 | 2318 | 1.81% |
| 2024-09-24 | 12.31 | 12.48 | 0.24 | 1.96% | 11.93 | 12.54 | 19043 | 2340 | 1.89% |
| 2024-09-23 | 12.06 | 12.24 | 0.18 | 1.49% | 11.78 | 12.40 | 12670 | 1544 | 1.26% |
| 2024-09-20 | 12.11 | 12.06 | -0.04 | -0.33% | 11.95 | 12.25 | 9901 | 1197 | 0.98% |
| 2024-09-19 | 11.62 | 12.10 | 0.45 | 3.86% | 11.62 | 12.22 | 14127 | 1695 | 1.40% |
| 2024-09-18 | 11.66 | 11.65 | -0.17 | -1.44% | 11.35 | 12.12 | 9634 | 1116 | 0.96% |
| 2024-09-13 | 12.16 | 11.82 | -0.38 | -3.11% | 11.80 | 12.28 | 10476 | 1252 | 1.04% |
| 2024-09-12 | 12.53 | 12.20 | 0.03 | 0.25% | 12.17 | 12.53 | 12201 | 1502 | 1.21% |
| 2024-09-11 | 12.34 | 12.17 | -0.17 | -1.38% | 12.03 | 12.34 | 7437 | 905 | 0.74% |
| 2024-09-10 | 12.04 | 12.34 | 0.30 | 2.49% | 11.90 | 12.43 | 8974 | 1086 | 0.89% |
| 2024-09-09 | 12.24 | 12.04 | -0.20 | -1.63% | 11.91 | 12.24 | 13559 | 1633 | 1.35% |
| 2024-09-06 | 12.65 | 12.24 | -0.41 | -3.24% | 12.15 | 12.78 | 13686 | 1695 | 1.36% |
| 2024-09-05 | 12.60 | 12.65 | 0.33 | 2.68% | 12.36 | 12.86 | 13313 | 1679 | 1.32% |
| 2024-09-04 | 12.68 | 12.32 | -0.26 | -2.07% | 12.25 | 12.68 | 8289 | 1027 | 0.82% |
| 2024-09-03 | 12.35 | 12.58 | 0.27 | 2.19% | 12.29 | 12.67 | 10034 | 1254 | 1.00% |
| 2024-09-02 | 12.96 | 12.31 | -0.60 | -4.65% | 12.31 | 13.05 | 15867 | 2005 | 1.58% |
| 2024-08-30 | 12.71 | 12.91 | 0.23 | 1.81% | 12.70 | 13.29 | 18044 | 2367 | 1.79% |
| 2024-08-29 | 12.18 | 12.68 | 0.27 | 2.18% | 12.18 | 12.79 | 13651 | 1718 | 1.36% |
| 2024-08-28 | 12.40 | 12.41 | 0.01 | 0.08% | 12.14 | 12.63 | 7327 | 905 | 0.73% |
| 2024-08-27 | 12.93 | 12.40 | -0.47 | -3.65% | 12.25 | 12.93 | 13459 | 1675 | 1.34% |
| 2024-08-26 | 12.35 | 12.87 | 0.42 | 3.37% | 12.30 | 12.94 | 19320 | 2453 | 1.92% |
| 2024-08-23 | 12.68 | 12.45 | -0.23 | -1.81% | 12.16 | 12.81 | 23455 | 2907 | 2.33% |
| 2024-08-22 | 13.10 | 12.68 | -0.46 | -3.50% | 12.44 | 13.35 | 16627 | 2144 | 1.65% |
| 2024-08-21 | 13.05 | 13.14 | -0.18 | -1.35% | 13.00 | 13.46 | 10675 | 1411 | 1.06% |
| 2024-08-20 | 13.55 | 13.32 | -0.28 | -2.06% | 13.26 | 13.75 | 11863 | 1598 | 1.18% |
| 2024-08-19 | 13.78 | 13.60 | -0.33 | -2.37% | 13.41 | 13.92 | 17821 | 2439 | 1.77% |
| 2024-08-16 | 13.55 | 13.93 | 0.38 | 2.80% | 13.42 | 14.19 | 22956 | 3187 | 2.28% |
| 2024-08-15 | 13.15 | 13.55 | 0.40 | 3.04% | 12.77 | 13.63 | 22120 | 2947 | 2.20% |
| 2024-08-14 | 13.09 | 13.15 | 0.08 | 0.61% | 13.04 | 13.28 | 10699 | 1407 | 1.06% |
| 2024-08-13 | 12.89 | 13.07 | 0.24 | 1.87% | 12.66 | 13.15 | 11312 | 1460 | 1.12% |