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 | 16.29 | 16.13 | -0.16 | -0.98% | 15.98 | 16.29 | 51352 | 8286 | 0.67% |
| 2024-11-20 | 16.20 | 16.29 | 0.08 | 0.49% | 16.05 | 16.41 | 49581 | 8056 | 0.65% |
| 2024-11-19 | 15.95 | 16.21 | 0.31 | 1.95% | 15.82 | 16.21 | 58790 | 9435 | 0.77% |
| 2024-11-18 | 16.24 | 15.90 | -0.32 | -1.97% | 15.82 | 16.44 | 74689 | 12020 | 0.98% |
| 2024-11-15 | 16.73 | 16.22 | -0.50 | -2.99% | 16.20 | 17.04 | 85016 | 14149 | 1.11% |
| 2024-11-14 | 17.10 | 16.72 | -0.41 | -2.39% | 16.62 | 17.18 | 63735 | 10766 | 0.83% |
| 2024-11-13 | 16.88 | 17.13 | 0.01 | 0.06% | 16.85 | 17.28 | 61056 | 10421 | 0.80% |
| 2024-11-12 | 17.38 | 17.12 | -0.25 | -1.44% | 16.94 | 17.44 | 89713 | 15436 | 1.18% |
| 2024-11-11 | 17.13 | 17.37 | 0.20 | 1.16% | 16.95 | 17.37 | 93788 | 16156 | 1.23% |
| 2024-11-08 | 17.54 | 17.17 | -0.31 | -1.77% | 17.12 | 17.61 | 119627 | 20741 | 1.57% |
| 2024-11-07 | 17.10 | 17.48 | 0.24 | 1.39% | 16.95 | 17.61 | 116132 | 20184 | 1.52% |
| 2024-11-06 | 18.00 | 17.24 | -0.14 | -0.81% | 17.13 | 18.00 | 129730 | 22548 | 1.70% |
| 2024-11-05 | 17.09 | 17.38 | 0.29 | 1.70% | 16.92 | 17.51 | 128534 | 22208 | 1.68% |
| 2024-11-04 | 17.11 | 17.09 | -0.10 | -0.58% | 16.84 | 17.27 | 103674 | 17638 | 1.36% |
| 2024-11-01 | 18.15 | 17.19 | -1.30 | -7.03% | 17.02 | 18.16 | 223709 | 39069 | 2.93% |
| 2024-10-31 | 18.30 | 18.49 | 0.21 | 1.15% | 18.00 | 18.81 | 228649 | 42369 | 2.99% |
| 2024-10-30 | 18.55 | 18.28 | -0.69 | -3.64% | 18.08 | 18.78 | 208201 | 38133 | 2.73% |
| 2024-10-29 | 20.00 | 18.97 | -1.01 | -5.06% | 18.96 | 20.28 | 383242 | 74771 | 5.02% |
| 2024-10-28 | 18.45 | 19.98 | 1.82 | 10.02% | 18.28 | 19.98 | 381714 | 73257 | 5.00% |
| 2024-10-25 | 17.19 | 18.16 | 0.96 | 5.58% | 17.11 | 18.64 | 295694 | 53752 | 3.87% |
| 2024-10-24 | 18.30 | 17.20 | -1.20 | -6.52% | 17.10 | 18.36 | 265904 | 46149 | 3.48% |
| 2024-10-23 | 20.66 | 18.40 | -0.38 | -2.02% | 18.25 | 20.66 | 498595 | 97335 | 6.53% |
| 2024-10-22 | 18.78 | 18.78 | 1.71 | 10.02% | 18.78 | 18.78 | 87771 | 16483 | 1.15% |
| 2024-10-21 | 17.40 | 17.07 | -0.73 | -4.10% | 17.03 | 18.03 | 316642 | 54595 | 4.15% |
| 2024-10-18 | 17.00 | 17.80 | -0.72 | -3.89% | 17.00 | 18.22 | 437138 | 77566 | 5.73% |
| 2024-10-17 | 19.13 | 18.52 | 1.13 | 6.50% | 18.08 | 19.13 | 591600 | 111037 | 7.75% |
| 2024-10-16 | 15.51 | 17.39 | 1.58 | 9.99% | 15.51 | 17.39 | 248537 | 42413 | 3.26% |
| 2024-10-15 | 15.50 | 15.81 | 0.63 | 4.15% | 15.38 | 16.40 | 300225 | 48098 | 3.93% |
| 2024-10-14 | 14.50 | 15.18 | 1.38 | 10.00% | 14.38 | 15.18 | 150524 | 22316 | 1.97% |
| 2024-10-11 | 14.21 | 13.80 | -0.40 | -2.82% | 13.67 | 14.21 | 64192 | 8940 | 0.84% |
| 2024-10-10 | 14.39 | 14.20 | -0.06 | -0.42% | 13.93 | 14.64 | 93980 | 13420 | 1.23% |
| 2024-10-09 | 14.50 | 14.26 | -0.60 | -4.04% | 13.66 | 14.54 | 136882 | 19408 | 1.79% |
| 2024-10-08 | 15.17 | 14.86 | 1.07 | 7.76% | 13.91 | 15.17 | 174424 | 25691 | 2.28% |
| 2024-09-30 | 13.20 | 13.79 | 1.18 | 9.36% | 13.20 | 13.86 | 160835 | 21868 | 2.11% |
| 2024-09-27 | 12.39 | 12.61 | 0.36 | 2.94% | 12.37 | 12.73 | 88449 | 11072 | 1.16% |
| 2024-09-26 | 11.72 | 12.25 | 0.44 | 3.73% | 11.70 | 12.25 | 63373 | 7628 | 0.83% |
| 2024-09-25 | 12.20 | 11.81 | 0.06 | 0.51% | 11.80 | 12.40 | 82359 | 9948 | 1.08% |
| 2024-09-24 | 11.11 | 11.75 | 0.73 | 6.62% | 11.11 | 11.75 | 64013 | 7343 | 0.84% |
| 2024-09-23 | 11.06 | 11.02 | 0.02 | 0.18% | 10.94 | 11.10 | 26405 | 2906 | 0.35% |
| 2024-09-20 | 11.05 | 11.00 | -0.11 | -0.99% | 10.92 | 11.10 | 44300 | 4867 | 0.58% |
| 2024-09-19 | 10.66 | 11.11 | 0.56 | 5.31% | 10.66 | 11.30 | 79670 | 8800 | 1.04% |
| 2024-09-18 | 10.43 | 10.55 | 0.16 | 1.54% | 10.21 | 10.56 | 25888 | 2691 | 0.34% |
| 2024-09-13 | 10.35 | 10.39 | 0.09 | 0.87% | 10.30 | 10.58 | 31278 | 3265 | 0.41% |
| 2024-09-12 | 10.25 | 10.30 | 0.01 | 0.10% | 10.24 | 10.47 | 17446 | 1809 | 0.23% |
| 2024-09-11 | 10.20 | 10.29 | 0.04 | 0.39% | 10.16 | 10.36 | 19264 | 1981 | 0.25% |
| 2024-09-10 | 10.34 | 10.25 | 0.05 | 0.49% | 10.09 | 10.35 | 24316 | 2477 | 0.32% |
| 2024-09-09 | 10.25 | 10.20 | -0.06 | -0.58% | 10.13 | 10.35 | 20230 | 2069 | 0.26% |
| 2024-09-06 | 10.47 | 10.26 | -0.19 | -1.82% | 10.25 | 10.49 | 21891 | 2262 | 0.29% |
| 2024-09-05 | 10.29 | 10.45 | 0.16 | 1.55% | 10.29 | 10.52 | 19857 | 2071 | 0.26% |
| 2024-09-04 | 10.38 | 10.29 | -0.09 | -0.87% | 10.25 | 10.49 | 21301 | 2202 | 0.28% |
| 2024-09-03 | 10.27 | 10.38 | 0.13 | 1.27% | 10.19 | 10.48 | 25822 | 2674 | 0.34% |
| 2024-09-02 | 10.70 | 10.25 | -0.50 | -4.65% | 10.25 | 10.79 | 49629 | 5144 | 0.65% |
| 2024-08-30 | 10.48 | 10.75 | 0.22 | 2.09% | 10.43 | 10.95 | 38176 | 4108 | 0.50% |
| 2024-08-29 | 10.43 | 10.53 | 0.10 | 0.96% | 10.35 | 10.59 | 21554 | 2259 | 0.28% |
| 2024-08-28 | 10.61 | 10.43 | -0.16 | -1.51% | 10.40 | 10.64 | 22716 | 2383 | 0.30% |
| 2024-08-27 | 10.77 | 10.59 | -0.18 | -1.67% | 10.47 | 10.78 | 28557 | 3024 | 0.37% |
| 2024-08-26 | 10.61 | 10.77 | 0.17 | 1.60% | 10.61 | 10.97 | 37436 | 4050 | 0.49% |
| 2024-08-23 | 10.42 | 10.60 | 0.17 | 1.63% | 10.35 | 10.68 | 34119 | 3590 | 0.45% |
| 2024-08-22 | 10.71 | 10.43 | -0.31 | -2.89% | 10.34 | 10.80 | 43165 | 4515 | 0.57% |
| 2024-08-21 | 10.78 | 10.74 | -0.06 | -0.56% | 10.68 | 10.83 | 18286 | 1963 | 0.24% |
| 2024-08-20 | 11.03 | 10.80 | -0.20 | -1.82% | 10.65 | 11.05 | 33806 | 3651 | 0.44% |
| 2024-08-19 | 11.12 | 11.00 | -0.18 | -1.61% | 10.98 | 11.28 | 28216 | 3128 | 0.37% |
| 2024-08-16 | 11.48 | 11.18 | -0.28 | -2.44% | 11.16 | 11.49 | 30596 | 3450 | 0.40% |
| 2024-08-15 | 11.40 | 11.46 | -0.02 | -0.17% | 11.26 | 11.64 | 30901 | 3539 | 0.40% |
| 2024-08-14 | 11.45 | 11.48 | 0.00 | 0.00% | 11.44 | 11.85 | 39359 | 4561 | 0.52% |
| 2024-08-13 | 11.44 | 11.48 | -0.01 | -0.09% | 11.35 | 11.57 | 13893 | 1585 | 0.18% |