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 | 16.50 | 16.61 | -0.17 | -1.01% | 16.32 | 16.89 | 262099 | 43328 | 3.02% |
| 2024-11-20 | 16.65 | 16.78 | 0.13 | 0.78% | 16.39 | 16.96 | 524436 | 87381 | 6.05% |
| 2024-11-19 | 15.33 | 16.65 | 1.51 | 9.97% | 15.10 | 16.65 | 498379 | 79244 | 5.75% |
| 2024-11-18 | 15.54 | 15.14 | -0.40 | -2.57% | 15.01 | 15.83 | 213251 | 32706 | 2.46% |
| 2024-11-15 | 16.10 | 15.54 | -0.78 | -4.78% | 15.50 | 16.27 | 272030 | 43196 | 3.14% |
| 2024-11-14 | 17.54 | 16.32 | -1.04 | -5.99% | 16.28 | 17.64 | 430942 | 73039 | 4.97% |
| 2024-11-13 | 17.30 | 17.36 | 0.00 | 0.00% | 16.70 | 18.13 | 547672 | 94597 | 6.32% |
| 2024-11-12 | 16.84 | 17.36 | 0.52 | 3.09% | 16.66 | 18.32 | 855938 | 150178 | 9.87% |
| 2024-11-11 | 15.70 | 16.84 | 0.99 | 6.25% | 15.70 | 17.44 | 761127 | 128712 | 8.78% |
| 2024-11-08 | 16.20 | 15.85 | -0.05 | -0.31% | 15.82 | 16.60 | 341714 | 55189 | 3.94% |
| 2024-11-07 | 15.36 | 15.90 | 0.37 | 2.38% | 15.24 | 16.10 | 329912 | 51883 | 3.80% |
| 2024-11-06 | 15.39 | 15.53 | 0.19 | 1.24% | 15.33 | 16.20 | 390798 | 61807 | 4.51% |
| 2024-11-05 | 14.63 | 15.34 | 0.66 | 4.50% | 14.55 | 15.35 | 359560 | 54428 | 4.15% |
| 2024-11-04 | 14.75 | 14.68 | 0.04 | 0.27% | 14.36 | 14.92 | 193686 | 28328 | 2.23% |
| 2024-11-01 | 14.47 | 14.64 | 0.06 | 0.41% | 14.20 | 15.23 | 345709 | 51049 | 3.99% |
| 2024-10-31 | 14.21 | 14.58 | 0.28 | 1.96% | 14.20 | 14.80 | 239053 | 34743 | 2.76% |
| 2024-10-30 | 14.54 | 14.30 | -0.42 | -2.85% | 14.20 | 14.72 | 198350 | 28598 | 2.29% |
| 2024-10-29 | 15.23 | 14.72 | -0.51 | -3.35% | 14.70 | 15.50 | 249229 | 37336 | 2.87% |
| 2024-10-28 | 15.25 | 15.23 | -0.01 | -0.07% | 15.04 | 15.45 | 228816 | 34730 | 2.64% |
| 2024-10-25 | 14.52 | 15.24 | 0.72 | 4.96% | 14.52 | 15.60 | 462405 | 70078 | 5.33% |
| 2024-10-24 | 14.82 | 14.52 | -0.47 | -3.14% | 14.45 | 14.83 | 208309 | 30395 | 2.40% |
| 2024-10-23 | 15.30 | 14.99 | -0.17 | -1.12% | 14.78 | 15.38 | 412744 | 61803 | 4.76% |
| 2024-10-22 | 14.56 | 15.16 | 0.65 | 4.48% | 14.41 | 15.17 | 390882 | 58013 | 4.51% |
| 2024-10-21 | 14.50 | 14.51 | -0.19 | -1.29% | 14.49 | 14.85 | 313551 | 45917 | 3.62% |
| 2024-10-18 | 14.50 | 14.70 | -0.09 | -0.61% | 14.10 | 15.28 | 456778 | 66599 | 5.27% |
| 2024-10-17 | 14.44 | 14.79 | 0.56 | 3.94% | 14.08 | 15.16 | 346033 | 50505 | 3.99% |
| 2024-10-16 | 13.88 | 14.23 | 0.22 | 1.57% | 13.73 | 14.62 | 195798 | 27748 | 2.26% |
| 2024-10-15 | 14.28 | 14.01 | -0.45 | -3.11% | 14.00 | 14.50 | 176780 | 25219 | 2.04% |
| 2024-10-14 | 13.88 | 14.46 | 0.68 | 4.93% | 13.71 | 14.47 | 255510 | 36143 | 2.95% |
| 2024-10-11 | 14.20 | 13.78 | -0.69 | -4.77% | 13.59 | 14.30 | 239617 | 33283 | 2.76% |
| 2024-10-10 | 14.77 | 14.47 | -0.45 | -3.02% | 14.38 | 15.15 | 311750 | 46007 | 3.60% |
| 2024-10-09 | 16.08 | 14.92 | -1.66 | -10.01% | 14.92 | 16.08 | 417105 | 63936 | 4.81% |
| 2024-10-08 | 16.82 | 16.58 | 1.29 | 8.44% | 15.33 | 16.82 | 629813 | 102916 | 7.26% |
| 2024-09-30 | 14.41 | 15.29 | 1.39 | 10.00% | 14.06 | 15.29 | 682626 | 100793 | 7.87% |
| 2024-09-27 | 13.01 | 13.90 | 1.15 | 9.02% | 13.01 | 14.03 | 564303 | 76908 | 6.51% |
| 2024-09-26 | 12.25 | 12.75 | 0.45 | 3.66% | 12.25 | 12.76 | 277367 | 34700 | 3.20% |
| 2024-09-25 | 12.31 | 12.30 | 0.35 | 2.93% | 12.25 | 12.56 | 406741 | 50419 | 4.69% |
| 2024-09-24 | 10.95 | 11.95 | 1.09 | 10.04% | 10.94 | 11.95 | 271660 | 31385 | 3.13% |
| 2024-09-23 | 10.99 | 10.86 | -0.13 | -1.18% | 10.84 | 11.07 | 74162 | 8104 | 0.86% |
| 2024-09-20 | 11.28 | 10.99 | -0.29 | -2.57% | 10.95 | 11.30 | 85511 | 9462 | 0.99% |
| 2024-09-19 | 10.96 | 11.28 | 0.32 | 2.92% | 10.80 | 11.35 | 162724 | 18132 | 1.88% |
| 2024-09-18 | 10.94 | 10.96 | 0.06 | 0.55% | 10.50 | 11.03 | 135384 | 14532 | 1.56% |
| 2024-09-13 | 11.49 | 10.90 | -0.61 | -5.30% | 10.90 | 11.60 | 163151 | 18135 | 1.88% |
| 2024-09-12 | 11.62 | 11.51 | -0.20 | -1.71% | 11.48 | 11.86 | 182589 | 21272 | 2.11% |
| 2024-09-11 | 11.18 | 11.71 | 0.65 | 5.88% | 11.18 | 11.86 | 301675 | 34934 | 3.48% |
| 2024-09-10 | 11.15 | 11.06 | -0.03 | -0.27% | 10.86 | 11.19 | 91544 | 10056 | 1.06% |
| 2024-09-09 | 11.15 | 11.09 | -0.17 | -1.51% | 11.03 | 11.34 | 96504 | 10733 | 1.11% |
| 2024-09-06 | 11.61 | 11.26 | -0.40 | -3.43% | 11.25 | 11.67 | 105763 | 12041 | 1.22% |
| 2024-09-05 | 11.67 | 11.66 | -0.01 | -0.09% | 11.57 | 12.09 | 116461 | 13729 | 1.34% |
| 2024-09-04 | 11.64 | 11.67 | -0.07 | -0.60% | 11.60 | 11.95 | 90105 | 10599 | 1.04% |
| 2024-09-03 | 11.56 | 11.74 | 0.15 | 1.29% | 11.40 | 12.02 | 119901 | 14110 | 1.38% |
| 2024-09-02 | 11.90 | 11.59 | -0.39 | -3.26% | 11.58 | 12.05 | 105500 | 12429 | 1.22% |
| 2024-08-30 | 11.73 | 11.98 | 0.24 | 2.04% | 11.66 | 12.25 | 167120 | 20099 | 1.93% |
| 2024-08-29 | 11.53 | 11.74 | 0.22 | 1.91% | 11.39 | 11.93 | 101527 | 11859 | 1.17% |
| 2024-08-28 | 11.47 | 11.52 | 0.02 | 0.17% | 11.32 | 11.60 | 60936 | 6988 | 0.70% |
| 2024-08-27 | 11.60 | 11.50 | -0.13 | -1.12% | 11.38 | 11.63 | 83506 | 9597 | 0.96% |
| 2024-08-26 | 11.26 | 11.63 | 0.37 | 3.29% | 11.25 | 11.81 | 122987 | 14321 | 1.42% |
| 2024-08-23 | 11.45 | 11.26 | -0.28 | -2.43% | 11.24 | 11.57 | 102837 | 11653 | 1.19% |
| 2024-08-22 | 11.90 | 11.54 | -0.39 | -3.27% | 11.50 | 11.97 | 96901 | 11352 | 1.12% |
| 2024-08-21 | 11.55 | 11.93 | 0.34 | 2.93% | 11.45 | 12.10 | 164682 | 19489 | 1.90% |
| 2024-08-20 | 11.83 | 11.59 | -0.21 | -1.78% | 11.54 | 12.12 | 111070 | 13137 | 1.28% |
| 2024-08-19 | 11.76 | 11.80 | 0.01 | 0.08% | 11.67 | 11.98 | 62972 | 7461 | 0.73% |
| 2024-08-16 | 12.06 | 11.79 | -0.23 | -1.91% | 11.78 | 12.10 | 77807 | 9249 | 0.90% |
| 2024-08-15 | 11.88 | 12.02 | 0.07 | 0.59% | 11.70 | 12.18 | 100323 | 12003 | 1.16% |
| 2024-08-14 | 12.22 | 11.95 | -0.31 | -2.53% | 11.93 | 12.38 | 83892 | 10109 | 0.97% |
| 2024-08-13 | 12.07 | 12.26 | 0.19 | 1.57% | 11.91 | 12.41 | 102257 | 12428 | 1.18% |