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 | 20.00 | 19.10 | -1.61 | -7.77% | 18.65 | 20.86 | 197632 | 39077 | 37.48% |
| 2024-11-20 | 19.13 | 20.71 | 0.36 | 1.77% | 19.13 | 22.00 | 254170 | 51901 | 48.20% |
| 2024-11-19 | 17.75 | 20.35 | 1.85 | 10.00% | 17.75 | 20.35 | 230780 | 45385 | 43.76% |
| 2024-11-18 | 18.41 | 18.50 | 0.44 | 2.44% | 17.28 | 19.80 | 205183 | 37953 | 38.91% |
| 2024-11-15 | 16.48 | 18.06 | 1.64 | 9.99% | 16.16 | 18.06 | 95369 | 16561 | 18.08% |
| 2024-11-14 | 16.97 | 16.42 | -0.20 | -1.20% | 16.37 | 17.08 | 45369 | 7569 | 8.60% |
| 2024-11-13 | 16.45 | 16.62 | 0.22 | 1.34% | 16.24 | 16.65 | 32210 | 5312 | 6.11% |
| 2024-11-12 | 16.46 | 16.40 | -0.05 | -0.30% | 16.28 | 16.86 | 43056 | 7148 | 8.16% |
| 2024-11-11 | 16.27 | 16.45 | 0.12 | 0.73% | 16.21 | 16.45 | 30914 | 5055 | 5.86% |
| 2024-11-08 | 16.56 | 16.33 | -0.12 | -0.73% | 16.26 | 16.63 | 35328 | 5786 | 6.70% |
| 2024-11-07 | 16.03 | 16.45 | 0.34 | 2.11% | 16.00 | 16.57 | 38497 | 6292 | 7.30% |
| 2024-11-06 | 16.29 | 16.11 | -0.20 | -1.23% | 16.03 | 16.30 | 33397 | 5400 | 6.33% |
| 2024-11-05 | 15.88 | 16.31 | 0.43 | 2.71% | 15.85 | 16.40 | 41343 | 6668 | 7.84% |
| 2024-11-04 | 15.58 | 15.88 | 0.31 | 1.99% | 15.58 | 15.93 | 19951 | 3158 | 3.78% |
| 2024-11-01 | 15.91 | 15.57 | -0.42 | -2.63% | 15.55 | 16.02 | 30901 | 4859 | 5.86% |
| 2024-10-31 | 16.02 | 15.99 | -0.09 | -0.56% | 15.91 | 16.17 | 25306 | 4054 | 4.80% |
| 2024-10-30 | 16.05 | 16.08 | -0.24 | -1.47% | 15.83 | 16.26 | 33851 | 5430 | 6.42% |
| 2024-10-29 | 16.71 | 16.32 | -0.35 | -2.10% | 16.11 | 16.71 | 32291 | 5289 | 6.12% |
| 2024-10-28 | 16.63 | 16.67 | 0.16 | 0.97% | 16.44 | 16.73 | 35382 | 5870 | 6.71% |
| 2024-10-25 | 16.32 | 16.51 | 0.16 | 0.98% | 16.06 | 16.53 | 33086 | 5438 | 6.27% |
| 2024-10-24 | 16.05 | 16.35 | 0.20 | 1.24% | 16.00 | 16.36 | 31883 | 5178 | 6.05% |
| 2024-10-23 | 16.15 | 16.15 | 0.01 | 0.06% | 16.07 | 16.23 | 31777 | 5134 | 6.03% |
| 2024-10-22 | 16.18 | 16.14 | -0.04 | -0.25% | 15.96 | 16.18 | 32369 | 5199 | 6.14% |
| 2024-10-21 | 16.13 | 16.18 | -0.02 | -0.12% | 15.93 | 16.28 | 43708 | 7045 | 8.29% |
| 2024-10-18 | 16.05 | 16.20 | 0.40 | 2.53% | 15.83 | 16.32 | 48778 | 7851 | 9.25% |
| 2024-10-17 | 16.28 | 15.80 | -0.49 | -3.01% | 15.79 | 16.32 | 45631 | 7305 | 8.65% |
| 2024-10-16 | 15.50 | 16.29 | 0.54 | 3.43% | 15.50 | 16.38 | 51969 | 8380 | 9.85% |
| 2024-10-15 | 15.76 | 15.75 | 0.02 | 0.13% | 15.64 | 16.40 | 45734 | 7352 | 8.67% |
| 2024-10-14 | 15.56 | 15.73 | 0.23 | 1.48% | 15.48 | 15.83 | 29849 | 4677 | 5.66% |
| 2024-10-11 | 15.91 | 15.50 | -0.55 | -3.43% | 15.39 | 16.04 | 30595 | 4779 | 5.80% |
| 2024-10-10 | 15.98 | 16.05 | 0.07 | 0.44% | 15.90 | 16.42 | 38873 | 6282 | 7.37% |
| 2024-10-09 | 16.89 | 15.98 | -1.23 | -7.15% | 15.98 | 17.08 | 63918 | 10544 | 12.12% |
| 2024-10-08 | 18.42 | 17.21 | 0.38 | 2.26% | 16.55 | 18.43 | 121150 | 21008 | 22.97% |
| 2024-09-30 | 16.02 | 16.83 | 1.20 | 7.68% | 15.69 | 17.11 | 112688 | 18501 | 21.37% |
| 2024-09-27 | 15.04 | 15.63 | 0.58 | 3.85% | 14.98 | 15.79 | 93609 | 14408 | 17.75% |
| 2024-09-26 | 14.77 | 15.05 | -0.18 | -1.18% | 14.53 | 15.07 | 119834 | 17701 | 22.72% |
| 2024-09-25 | 15.26 | 15.23 | 0.03 | 0.20% | 15.13 | 16.72 | 135205 | 21726 | 25.64% |
| 2024-09-24 | 15.35 | 15.20 | -0.13 | -0.85% | 14.97 | 15.44 | 21925 | 3320 | 4.16% |
| 2024-09-23 | 15.40 | 15.33 | -0.01 | -0.07% | 15.25 | 15.58 | 15206 | 2337 | 2.88% |
| 2024-09-20 | 15.05 | 15.34 | 0.29 | 1.93% | 15.01 | 15.37 | 20883 | 3182 | 3.96% |
| 2024-09-19 | 14.83 | 15.05 | 0.10 | 0.67% | 14.81 | 15.07 | 23169 | 3467 | 4.39% |
| 2024-09-18 | 14.43 | 14.95 | 0.52 | 3.60% | 14.15 | 15.05 | 31766 | 4682 | 6.02% |
| 2024-09-13 | 14.45 | 14.43 | 0.10 | 0.70% | 14.31 | 14.64 | 13219 | 1909 | 2.51% |
| 2024-09-12 | 14.11 | 14.33 | 0.31 | 2.21% | 14.11 | 14.51 | 13688 | 1955 | 2.60% |
| 2024-09-11 | 14.09 | 14.02 | 0.01 | 0.07% | 13.97 | 14.26 | 9117 | 1285 | 1.73% |
| 2024-09-10 | 13.84 | 14.01 | 0.17 | 1.23% | 13.81 | 14.04 | 7263 | 1012 | 1.38% |
| 2024-09-09 | 13.76 | 13.84 | 0.08 | 0.58% | 13.61 | 14.03 | 8344 | 1158 | 1.58% |
| 2024-09-06 | 14.06 | 13.76 | -0.30 | -2.13% | 13.65 | 14.13 | 12190 | 1685 | 2.31% |
| 2024-09-05 | 14.13 | 14.06 | -0.05 | -0.35% | 14.00 | 14.29 | 7792 | 1098 | 1.48% |
| 2024-09-04 | 14.29 | 14.11 | -0.18 | -1.26% | 14.10 | 14.34 | 6629 | 940 | 1.26% |
| 2024-09-03 | 14.36 | 14.29 | -0.07 | -0.49% | 14.26 | 14.54 | 7896 | 1133 | 1.50% |
| 2024-09-02 | 14.51 | 14.36 | -0.10 | -0.69% | 14.29 | 14.66 | 10540 | 1519 | 2.00% |
| 2024-08-30 | 14.19 | 14.46 | 0.24 | 1.69% | 14.15 | 14.58 | 11178 | 1611 | 2.12% |
| 2024-08-29 | 14.26 | 14.22 | 0.03 | 0.21% | 13.85 | 14.27 | 12341 | 1743 | 2.34% |
| 2024-08-28 | 13.85 | 14.19 | 0.26 | 1.87% | 13.85 | 14.39 | 11914 | 1687 | 2.26% |
| 2024-08-27 | 14.09 | 13.93 | -0.16 | -1.14% | 13.88 | 14.16 | 7056 | 986 | 1.34% |
| 2024-08-26 | 13.73 | 14.09 | 0.21 | 1.51% | 13.67 | 14.16 | 7488 | 1048 | 1.42% |
| 2024-08-23 | 13.98 | 13.88 | -0.07 | -0.50% | 13.68 | 13.98 | 7703 | 1064 | 1.46% |
| 2024-08-22 | 14.07 | 13.95 | -0.11 | -0.78% | 13.95 | 14.24 | 6900 | 970 | 1.31% |
| 2024-08-21 | 14.13 | 14.06 | -0.07 | -0.50% | 13.96 | 14.18 | 5785 | 814 | 1.10% |
| 2024-08-20 | 14.50 | 14.13 | -0.29 | -2.01% | 13.98 | 14.53 | 10916 | 1547 | 2.07% |
| 2024-08-19 | 14.63 | 14.42 | -0.30 | -2.04% | 14.40 | 14.80 | 10435 | 1525 | 1.98% |
| 2024-08-16 | 14.85 | 14.72 | -0.07 | -0.47% | 14.65 | 14.87 | 8739 | 1289 | 1.66% |
| 2024-08-15 | 14.99 | 14.79 | -0.20 | -1.33% | 14.76 | 15.03 | 10606 | 1577 | 2.01% |
| 2024-08-14 | 15.07 | 14.99 | -0.06 | -0.40% | 14.93 | 15.13 | 7351 | 1103 | 1.39% |
| 2024-08-13 | 14.80 | 15.05 | 0.24 | 1.62% | 14.55 | 15.05 | 11176 | 1669 | 2.12% |