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 | 15.68 | 15.65 | -0.09 | -0.57% | 15.45 | 15.79 | 52073 | 8130 | 0.58% |
| 2024-11-20 | 15.66 | 15.74 | 0.02 | 0.13% | 15.51 | 15.85 | 54526 | 8569 | 0.61% |
| 2024-11-19 | 15.65 | 15.72 | 0.07 | 0.45% | 15.30 | 15.78 | 75633 | 11758 | 0.85% |
| 2024-11-18 | 16.57 | 15.65 | -0.52 | -3.22% | 15.50 | 16.80 | 100929 | 16179 | 1.13% |
| 2024-11-15 | 16.50 | 16.17 | -0.60 | -3.58% | 16.16 | 16.93 | 62107 | 10239 | 0.70% |
| 2024-11-14 | 17.55 | 16.77 | -0.32 | -1.87% | 16.66 | 17.56 | 86565 | 14620 | 0.97% |
| 2024-11-13 | 17.58 | 17.09 | -0.66 | -3.72% | 16.90 | 17.88 | 96093 | 16569 | 1.08% |
| 2024-11-12 | 17.56 | 17.75 | 0.28 | 1.60% | 17.53 | 18.14 | 109218 | 19416 | 1.22% |
| 2024-11-11 | 17.67 | 17.47 | -0.27 | -1.52% | 17.19 | 17.78 | 122463 | 21343 | 1.37% |
| 2024-11-08 | 18.65 | 17.74 | -0.91 | -4.88% | 17.68 | 19.13 | 186426 | 34125 | 2.09% |
| 2024-11-07 | 18.11 | 18.65 | 0.30 | 1.63% | 18.00 | 19.15 | 152666 | 28497 | 1.71% |
| 2024-11-06 | 17.80 | 18.35 | 0.73 | 4.14% | 17.50 | 18.60 | 176853 | 31811 | 1.98% |
| 2024-11-05 | 16.68 | 17.62 | 0.92 | 5.51% | 16.47 | 17.96 | 179496 | 31362 | 2.01% |
| 2024-11-04 | 16.83 | 16.70 | -0.27 | -1.59% | 16.39 | 17.24 | 137441 | 22949 | 1.54% |
| 2024-11-01 | 18.20 | 16.97 | -1.07 | -5.93% | 16.56 | 18.76 | 295520 | 51577 | 3.31% |
| 2024-10-31 | 16.40 | 18.04 | 1.64 | 10.00% | 16.39 | 18.04 | 208430 | 37190 | 2.34% |
| 2024-10-30 | 16.09 | 16.40 | 0.38 | 2.37% | 15.81 | 16.54 | 155145 | 25186 | 1.74% |
| 2024-10-29 | 15.95 | 16.02 | 0.07 | 0.44% | 15.71 | 16.70 | 204328 | 33121 | 2.29% |
| 2024-10-28 | 15.53 | 15.95 | 0.26 | 1.66% | 15.51 | 16.10 | 178697 | 28372 | 2.00% |
| 2024-10-25 | 15.37 | 15.69 | 0.37 | 2.42% | 15.25 | 16.27 | 288510 | 45723 | 3.24% |
| 2024-10-24 | 14.32 | 15.32 | 0.87 | 6.02% | 14.21 | 15.90 | 334499 | 51716 | 3.75% |
| 2024-10-23 | 14.43 | 14.45 | -0.09 | -0.62% | 14.39 | 14.88 | 105758 | 15454 | 1.19% |
| 2024-10-22 | 14.30 | 14.54 | 0.31 | 2.18% | 14.20 | 14.96 | 151393 | 22142 | 1.70% |
| 2024-10-21 | 13.93 | 14.23 | 0.12 | 0.85% | 13.83 | 14.38 | 114766 | 16269 | 1.29% |
| 2024-10-18 | 13.65 | 14.11 | 0.37 | 2.69% | 13.50 | 14.24 | 142496 | 20003 | 1.60% |
| 2024-10-17 | 14.63 | 13.74 | -0.86 | -5.89% | 13.71 | 14.64 | 166371 | 23421 | 1.87% |
| 2024-10-16 | 13.69 | 14.60 | 0.85 | 6.18% | 13.68 | 14.63 | 196459 | 28022 | 2.20% |
| 2024-10-15 | 13.90 | 13.75 | -0.37 | -2.62% | 13.70 | 14.28 | 128698 | 18032 | 1.44% |
| 2024-10-14 | 14.06 | 14.12 | 0.28 | 2.02% | 13.72 | 14.29 | 129251 | 18139 | 1.45% |
| 2024-10-11 | 14.00 | 13.84 | -0.15 | -1.07% | 13.56 | 14.31 | 130590 | 18277 | 1.46% |
| 2024-10-10 | 13.81 | 13.99 | -0.01 | -0.07% | 13.81 | 14.47 | 182873 | 25821 | 2.05% |
| 2024-10-09 | 14.94 | 14.00 | -1.55 | -9.97% | 14.00 | 14.94 | 333676 | 47848 | 3.74% |
| 2024-10-08 | 17.50 | 15.55 | -1.02 | -6.16% | 15.19 | 17.99 | 550063 | 91174 | 6.17% |
| 2024-09-30 | 16.50 | 16.57 | 0.86 | 5.47% | 15.31 | 17.28 | 564128 | 93784 | 6.33% |
| 2024-09-27 | 14.94 | 15.71 | 1.43 | 10.01% | 14.70 | 15.71 | 234017 | 35820 | 2.62% |
| 2024-09-26 | 12.95 | 14.28 | 1.30 | 10.02% | 12.95 | 14.28 | 121934 | 17052 | 1.37% |
| 2024-09-25 | 12.90 | 12.98 | 0.12 | 0.93% | 12.76 | 13.20 | 71996 | 9360 | 0.81% |
| 2024-09-24 | 12.47 | 12.86 | 0.59 | 4.81% | 12.20 | 12.99 | 86997 | 10971 | 0.98% |
| 2024-09-23 | 12.00 | 12.27 | 0.27 | 2.25% | 11.95 | 12.38 | 49268 | 6010 | 0.55% |
| 2024-09-20 | 11.70 | 12.00 | 0.24 | 2.04% | 11.61 | 12.07 | 61826 | 7359 | 0.69% |
| 2024-09-19 | 11.70 | 11.76 | 0.06 | 0.51% | 11.58 | 11.85 | 47606 | 5584 | 0.53% |
| 2024-09-18 | 11.37 | 11.70 | 0.33 | 2.90% | 11.35 | 11.70 | 52530 | 6078 | 0.59% |
| 2024-09-13 | 11.23 | 11.37 | 0.21 | 1.88% | 11.19 | 11.49 | 41467 | 4721 | 0.47% |
| 2024-09-12 | 11.10 | 11.16 | 0.02 | 0.18% | 11.06 | 11.30 | 22435 | 2514 | 0.25% |
| 2024-09-11 | 11.22 | 11.14 | -0.12 | -1.07% | 11.05 | 11.30 | 30193 | 3365 | 0.34% |
| 2024-09-10 | 11.33 | 11.26 | -0.07 | -0.62% | 11.14 | 11.47 | 24560 | 2770 | 0.28% |
| 2024-09-09 | 11.19 | 11.33 | 0.15 | 1.34% | 11.06 | 11.45 | 32798 | 3708 | 0.37% |
| 2024-09-06 | 11.12 | 11.18 | -0.01 | -0.09% | 11.10 | 11.28 | 22465 | 2514 | 0.25% |
| 2024-09-05 | 10.96 | 11.19 | 0.29 | 2.66% | 10.93 | 11.23 | 31316 | 3488 | 0.35% |
| 2024-09-04 | 11.01 | 10.90 | -0.16 | -1.45% | 10.88 | 11.22 | 28974 | 3203 | 0.32% |
| 2024-09-03 | 10.86 | 11.06 | 0.15 | 1.37% | 10.83 | 11.16 | 27916 | 3074 | 0.31% |
| 2024-09-02 | 11.06 | 10.91 | -0.22 | -1.98% | 10.84 | 11.08 | 33231 | 3639 | 0.37% |
| 2024-08-30 | 10.74 | 11.13 | 0.33 | 3.06% | 10.73 | 11.31 | 50169 | 5573 | 0.56% |
| 2024-08-29 | 10.49 | 10.80 | 0.23 | 2.18% | 10.49 | 10.80 | 24228 | 2591 | 0.27% |
| 2024-08-28 | 10.63 | 10.57 | -0.06 | -0.56% | 10.53 | 10.67 | 15748 | 1669 | 0.18% |
| 2024-08-27 | 10.52 | 10.63 | -0.03 | -0.28% | 10.49 | 10.64 | 18859 | 1991 | 0.21% |
| 2024-08-26 | 10.61 | 10.66 | 0.03 | 0.28% | 10.40 | 10.73 | 24366 | 2584 | 0.27% |
| 2024-08-23 | 10.48 | 10.63 | 0.11 | 1.05% | 10.43 | 10.64 | 17958 | 1896 | 0.20% |
| 2024-08-22 | 10.60 | 10.52 | -0.09 | -0.85% | 10.49 | 10.74 | 15206 | 1610 | 0.17% |
| 2024-08-21 | 10.56 | 10.61 | 0.05 | 0.47% | 10.52 | 10.70 | 15629 | 1660 | 0.18% |
| 2024-08-20 | 10.82 | 10.56 | -0.22 | -2.04% | 10.49 | 10.82 | 19469 | 2063 | 0.22% |
| 2024-08-19 | 10.71 | 10.78 | 0.09 | 0.84% | 10.57 | 10.85 | 16888 | 1812 | 0.19% |
| 2024-08-16 | 10.82 | 10.69 | -0.16 | -1.47% | 10.67 | 10.88 | 18109 | 1943 | 0.20% |
| 2024-08-15 | 10.57 | 10.85 | 0.23 | 2.17% | 10.50 | 10.92 | 30151 | 3248 | 0.34% |
| 2024-08-14 | 10.56 | 10.62 | -0.01 | -0.09% | 10.56 | 10.71 | 14952 | 1592 | 0.17% |
| 2024-08-13 | 10.57 | 10.63 | 0.03 | 0.28% | 10.45 | 10.65 | 21046 | 2222 | 0.24% |