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 | 15.10 | 15.07 | -0.02 | -0.13% | 14.95 | 15.22 | 225862 | 34053 | 1.62% |
| 2024-11-20 | 14.91 | 15.09 | 0.21 | 1.41% | 14.85 | 15.18 | 273740 | 41086 | 1.97% |
| 2024-11-19 | 14.77 | 14.88 | 0.22 | 1.50% | 14.51 | 14.88 | 256096 | 37745 | 1.84% |
| 2024-11-18 | 15.04 | 14.66 | -0.37 | -2.46% | 14.50 | 15.18 | 326667 | 48281 | 2.35% |
| 2024-11-15 | 15.57 | 15.03 | -0.67 | -4.27% | 15.00 | 15.76 | 432430 | 66333 | 3.11% |
| 2024-11-14 | 16.40 | 15.70 | -0.68 | -4.15% | 15.65 | 16.40 | 517652 | 82159 | 3.72% |
| 2024-11-13 | 16.43 | 16.38 | -0.27 | -1.62% | 16.06 | 16.69 | 421290 | 68680 | 3.03% |
| 2024-11-12 | 17.16 | 16.65 | -0.49 | -2.86% | 16.44 | 17.20 | 568974 | 95486 | 4.09% |
| 2024-11-11 | 17.00 | 17.14 | 0.22 | 1.30% | 16.75 | 17.19 | 739293 | 125829 | 5.31% |
| 2024-11-08 | 16.55 | 16.92 | 0.38 | 2.30% | 16.42 | 17.35 | 914814 | 153626 | 6.57% |
| 2024-11-07 | 16.64 | 16.54 | -0.36 | -2.13% | 16.14 | 16.72 | 739110 | 121335 | 5.31% |
| 2024-11-06 | 17.25 | 16.90 | -0.10 | -0.59% | 16.75 | 17.39 | 854298 | 145560 | 6.13% |
| 2024-11-05 | 16.30 | 17.00 | 0.64 | 3.91% | 16.16 | 17.10 | 881466 | 148491 | 6.33% |
| 2024-11-04 | 16.05 | 16.36 | 0.14 | 0.86% | 16.01 | 16.66 | 500561 | 81732 | 3.59% |
| 2024-11-01 | 16.75 | 16.22 | -0.75 | -4.42% | 16.12 | 17.19 | 778928 | 128609 | 5.59% |
| 2024-10-31 | 16.50 | 16.97 | 0.21 | 1.25% | 16.13 | 17.25 | 1065738 | 178185 | 7.65% |
| 2024-10-30 | 16.60 | 16.76 | -0.14 | -0.83% | 16.60 | 17.70 | 1264845 | 216898 | 9.08% |
| 2024-10-29 | 17.00 | 16.90 | 0.08 | 0.48% | 16.88 | 17.83 | 1958610 | 339158 | 14.06% |
| 2024-10-28 | 15.32 | 16.82 | 1.53 | 10.01% | 15.22 | 16.82 | 1385164 | 226666 | 9.95% |
| 2024-10-25 | 15.20 | 15.29 | 0.00 | 0.00% | 15.20 | 15.55 | 412907 | 63313 | 2.97% |
| 2024-10-24 | 15.60 | 15.29 | -0.48 | -3.04% | 15.20 | 15.66 | 507211 | 77853 | 3.64% |
| 2024-10-23 | 15.23 | 15.77 | 0.50 | 3.27% | 15.20 | 16.24 | 965464 | 152718 | 6.93% |
| 2024-10-22 | 15.50 | 15.27 | -0.37 | -2.37% | 15.12 | 15.50 | 518068 | 79084 | 3.72% |
| 2024-10-21 | 15.38 | 15.64 | 0.58 | 3.85% | 15.22 | 15.80 | 855412 | 132934 | 6.14% |
| 2024-10-18 | 14.56 | 15.06 | 0.31 | 2.10% | 14.40 | 15.32 | 703054 | 104267 | 5.05% |
| 2024-10-17 | 14.98 | 14.75 | -0.42 | -2.77% | 14.72 | 15.24 | 581309 | 87081 | 4.17% |
| 2024-10-16 | 15.56 | 15.17 | -0.77 | -4.83% | 14.90 | 15.56 | 837655 | 127696 | 6.02% |
| 2024-10-15 | 14.52 | 15.94 | 0.95 | 6.34% | 14.50 | 16.12 | 1226710 | 189658 | 8.81% |
| 2024-10-14 | 14.60 | 14.99 | 0.84 | 5.94% | 14.50 | 15.12 | 764655 | 113411 | 5.49% |
| 2024-10-11 | 15.00 | 14.15 | -0.93 | -6.17% | 13.89 | 15.00 | 503557 | 72088 | 3.62% |
| 2024-10-10 | 14.91 | 15.08 | 0.10 | 0.67% | 14.70 | 15.80 | 572441 | 87055 | 4.11% |
| 2024-10-09 | 16.12 | 14.98 | -1.21 | -7.47% | 14.95 | 16.12 | 745409 | 115440 | 5.35% |
| 2024-10-08 | 16.19 | 16.19 | 1.47 | 9.99% | 15.16 | 16.19 | 1078288 | 171642 | 7.74% |
| 2024-09-30 | 14.30 | 14.72 | 1.28 | 9.52% | 13.80 | 14.74 | 821035 | 117770 | 5.90% |
| 2024-09-27 | 12.90 | 13.44 | 0.72 | 5.66% | 12.88 | 13.66 | 555272 | 73300 | 3.99% |
| 2024-09-26 | 12.31 | 12.72 | 0.27 | 2.17% | 12.29 | 12.74 | 392123 | 49256 | 2.82% |
| 2024-09-25 | 12.36 | 12.45 | 0.14 | 1.14% | 12.36 | 12.99 | 503876 | 63366 | 3.62% |
| 2024-09-24 | 12.12 | 12.31 | 0.14 | 1.15% | 12.02 | 12.38 | 381303 | 46545 | 2.74% |
| 2024-09-23 | 11.75 | 12.17 | 0.46 | 3.93% | 11.75 | 12.24 | 389639 | 47062 | 2.80% |
| 2024-09-20 | 11.75 | 11.71 | -0.14 | -1.18% | 11.60 | 11.83 | 158531 | 18545 | 1.14% |
| 2024-09-19 | 11.84 | 11.85 | 0.00 | 0.00% | 11.52 | 11.88 | 275651 | 32302 | 1.98% |
| 2024-09-18 | 11.43 | 11.85 | 0.40 | 3.49% | 11.38 | 12.11 | 336856 | 39771 | 2.42% |
| 2024-09-13 | 11.42 | 11.45 | 0.09 | 0.79% | 11.36 | 11.70 | 205629 | 23695 | 1.48% |
| 2024-09-12 | 11.37 | 11.36 | -0.01 | -0.09% | 11.35 | 11.57 | 96934 | 11111 | 0.70% |
| 2024-09-11 | 11.46 | 11.37 | -0.15 | -1.30% | 11.28 | 11.51 | 121154 | 13799 | 0.87% |
| 2024-09-10 | 11.57 | 11.52 | -0.04 | -0.35% | 11.28 | 11.63 | 106678 | 12216 | 0.77% |
| 2024-09-09 | 11.44 | 11.56 | 0.06 | 0.52% | 11.38 | 11.64 | 92892 | 10708 | 0.67% |
| 2024-09-06 | 11.79 | 11.50 | -0.29 | -2.46% | 11.48 | 11.84 | 119224 | 13849 | 0.86% |
| 2024-09-05 | 11.73 | 11.79 | 0.09 | 0.77% | 11.68 | 11.83 | 129567 | 15247 | 0.93% |
| 2024-09-04 | 11.67 | 11.70 | -0.04 | -0.34% | 11.61 | 11.78 | 116668 | 13640 | 0.84% |
| 2024-09-03 | 11.45 | 11.74 | 0.27 | 2.35% | 11.45 | 11.77 | 169449 | 19774 | 1.22% |
| 2024-09-02 | 11.60 | 11.47 | -0.18 | -1.55% | 11.43 | 11.71 | 135780 | 15711 | 0.98% |
| 2024-08-30 | 11.47 | 11.65 | 0.20 | 1.75% | 11.36 | 11.79 | 223130 | 25962 | 1.60% |
| 2024-08-29 | 11.24 | 11.45 | 0.12 | 1.06% | 11.18 | 11.54 | 150886 | 17238 | 1.08% |
| 2024-08-28 | 11.21 | 11.33 | 0.10 | 0.89% | 11.14 | 11.42 | 111614 | 12627 | 0.80% |
| 2024-08-27 | 11.59 | 11.23 | -0.39 | -3.36% | 11.20 | 11.59 | 154475 | 17486 | 1.11% |
| 2024-08-26 | 11.56 | 11.62 | 0.05 | 0.43% | 11.42 | 11.64 | 125083 | 14438 | 0.90% |
| 2024-08-23 | 11.79 | 11.57 | -0.19 | -1.62% | 11.56 | 11.81 | 150344 | 17493 | 1.08% |
| 2024-08-22 | 12.01 | 11.76 | -0.25 | -2.08% | 11.74 | 12.04 | 154230 | 18284 | 1.11% |
| 2024-08-21 | 12.04 | 12.01 | -0.10 | -0.83% | 11.95 | 12.11 | 119116 | 14302 | 0.86% |
| 2024-08-20 | 12.37 | 12.11 | -0.29 | -2.34% | 12.06 | 12.37 | 170512 | 20742 | 1.22% |
| 2024-08-19 | 12.35 | 12.40 | 0.03 | 0.24% | 12.28 | 12.49 | 137359 | 17020 | 0.99% |
| 2024-08-16 | 12.71 | 12.37 | -0.22 | -1.75% | 12.35 | 12.80 | 228850 | 28574 | 1.64% |
| 2024-08-15 | 12.60 | 12.59 | -0.05 | -0.40% | 12.40 | 12.72 | 210882 | 26479 | 1.51% |