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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 16.30 | 15.91 | -0.43 | -2.63% | 15.86 | 16.72 | 78905 | 12825 | 2.94% |
| 2024-11-21 | 15.80 | 16.34 | 0.45 | 2.83% | 15.80 | 16.60 | 86977 | 14135 | 3.24% |
| 2024-11-20 | 15.60 | 15.89 | 0.26 | 1.66% | 15.51 | 15.98 | 62088 | 9835 | 2.31% |
| 2024-11-19 | 14.99 | 15.63 | 0.64 | 4.27% | 14.95 | 15.63 | 61877 | 9491 | 2.31% |
| 2024-11-18 | 15.94 | 14.99 | -0.86 | -5.43% | 14.84 | 16.05 | 77186 | 11709 | 2.88% |
| 2024-11-15 | 15.92 | 15.85 | -0.07 | -0.44% | 15.76 | 16.29 | 69142 | 11085 | 2.58% |
| 2024-11-14 | 16.48 | 15.92 | -0.70 | -4.21% | 15.92 | 16.72 | 81087 | 13197 | 3.02% |
| 2024-11-13 | 16.28 | 16.62 | 0.23 | 1.40% | 16.26 | 16.84 | 86487 | 14290 | 3.22% |
| 2024-11-12 | 16.46 | 16.39 | -0.10 | -0.61% | 16.17 | 16.85 | 106144 | 17488 | 3.96% |
| 2024-11-11 | 16.00 | 16.49 | 0.42 | 2.61% | 15.90 | 16.60 | 127986 | 20965 | 4.77% |
| 2024-11-08 | 15.76 | 16.07 | 0.48 | 3.08% | 15.46 | 16.58 | 143204 | 23041 | 5.34% |
| 2024-11-07 | 15.30 | 15.59 | 0.29 | 1.90% | 15.12 | 15.59 | 63164 | 9741 | 2.36% |
| 2024-11-06 | 15.75 | 15.30 | -0.29 | -1.86% | 15.25 | 15.76 | 68263 | 10566 | 2.55% |
| 2024-11-05 | 15.45 | 15.59 | 0.12 | 0.78% | 15.44 | 15.72 | 74438 | 11610 | 2.78% |
| 2024-11-04 | 15.28 | 15.47 | 0.37 | 2.45% | 15.08 | 15.50 | 51698 | 7942 | 1.93% |
| 2024-11-01 | 15.80 | 15.10 | -0.70 | -4.43% | 15.10 | 15.94 | 84970 | 13078 | 3.17% |
| 2024-10-31 | 15.79 | 15.80 | 0.00 | 0.00% | 15.68 | 16.06 | 66958 | 10615 | 2.50% |
| 2024-10-30 | 15.50 | 15.80 | 0.19 | 1.22% | 15.49 | 15.83 | 63299 | 9926 | 2.36% |
| 2024-10-29 | 16.12 | 15.61 | -0.51 | -3.16% | 15.59 | 16.24 | 95729 | 15151 | 3.57% |
| 2024-10-28 | 15.60 | 16.12 | 0.47 | 3.00% | 15.58 | 16.15 | 90702 | 14515 | 3.38% |
| 2024-10-25 | 15.42 | 15.65 | 0.05 | 0.32% | 15.42 | 15.86 | 102196 | 16051 | 3.81% |
| 2024-10-24 | 15.15 | 15.60 | 0.48 | 3.17% | 15.14 | 16.18 | 144140 | 22675 | 5.37% |
| 2024-10-23 | 15.40 | 15.12 | -0.28 | -1.82% | 15.05 | 15.40 | 77965 | 11868 | 2.91% |
| 2024-10-22 | 15.05 | 15.40 | 0.36 | 2.39% | 14.93 | 15.48 | 101653 | 15482 | 3.79% |
| 2024-10-21 | 14.80 | 15.04 | 0.19 | 1.28% | 14.75 | 15.25 | 84403 | 12672 | 3.15% |
| 2024-10-18 | 14.32 | 14.85 | 0.45 | 3.13% | 14.32 | 15.07 | 98828 | 14614 | 3.68% |
| 2024-10-17 | 14.63 | 14.40 | -0.14 | -0.96% | 14.40 | 14.75 | 57046 | 8328 | 2.13% |
| 2024-10-16 | 14.40 | 14.54 | 0.07 | 0.48% | 14.20 | 14.64 | 49546 | 7159 | 1.85% |
| 2024-10-15 | 14.45 | 14.47 | -0.15 | -1.03% | 14.43 | 14.90 | 67914 | 9964 | 2.53% |
| 2024-10-14 | 14.35 | 14.62 | 0.34 | 2.38% | 14.08 | 14.66 | 68787 | 9945 | 2.56% |
| 2024-10-11 | 14.56 | 14.28 | -0.24 | -1.65% | 14.07 | 14.96 | 99840 | 14483 | 3.72% |
| 2024-10-10 | 14.66 | 14.52 | 0.13 | 0.90% | 14.44 | 14.98 | 83929 | 12318 | 3.13% |
| 2024-10-09 | 15.50 | 14.39 | -1.60 | -10.01% | 14.39 | 15.55 | 138480 | 20751 | 5.16% |
| 2024-10-08 | 16.80 | 15.99 | 0.66 | 4.31% | 14.62 | 16.80 | 219393 | 34800 | 8.18% |
| 2024-09-30 | 14.77 | 15.33 | 1.08 | 7.58% | 14.30 | 15.50 | 190758 | 28575 | 7.11% |
| 2024-09-27 | 13.79 | 14.25 | 0.56 | 4.09% | 13.79 | 14.50 | 117757 | 16629 | 4.39% |
| 2024-09-26 | 13.44 | 13.69 | 0.25 | 1.86% | 13.30 | 13.70 | 78924 | 10677 | 2.94% |
| 2024-09-25 | 13.19 | 13.44 | 0.36 | 2.75% | 13.15 | 13.86 | 114088 | 15395 | 4.25% |
| 2024-09-24 | 12.69 | 13.08 | 0.43 | 3.40% | 12.62 | 13.08 | 75218 | 9715 | 2.80% |
| 2024-09-23 | 12.77 | 12.65 | -0.14 | -1.09% | 12.60 | 12.84 | 36014 | 4574 | 1.34% |
| 2024-09-20 | 12.91 | 12.79 | -0.11 | -0.85% | 12.70 | 12.94 | 31858 | 4074 | 1.19% |
| 2024-09-19 | 12.82 | 12.90 | 0.16 | 1.26% | 12.66 | 12.96 | 40650 | 5224 | 1.52% |
| 2024-09-18 | 13.03 | 12.74 | -0.30 | -2.30% | 12.63 | 13.04 | 41027 | 5242 | 1.53% |
| 2024-09-13 | 12.92 | 13.04 | 0.18 | 1.40% | 12.65 | 13.19 | 55362 | 7147 | 2.06% |
| 2024-09-12 | 13.06 | 12.86 | -0.15 | -1.15% | 12.85 | 13.21 | 46131 | 6001 | 1.72% |
| 2024-09-11 | 13.40 | 13.01 | -0.46 | -3.41% | 12.99 | 13.40 | 72522 | 9524 | 2.70% |
| 2024-09-10 | 13.96 | 13.47 | -0.27 | -1.97% | 13.16 | 14.00 | 116747 | 15743 | 4.35% |
| 2024-09-09 | 13.27 | 13.74 | 0.32 | 2.38% | 13.27 | 13.91 | 124632 | 17081 | 4.65% |
| 2024-09-06 | 13.27 | 13.42 | 0.07 | 0.52% | 13.26 | 13.75 | 101712 | 13741 | 3.79% |
| 2024-09-05 | 13.24 | 13.35 | 0.02 | 0.15% | 13.23 | 13.46 | 37665 | 5020 | 1.40% |
| 2024-09-04 | 13.28 | 13.33 | -0.13 | -0.97% | 13.13 | 13.44 | 51385 | 6823 | 1.92% |
| 2024-09-03 | 13.20 | 13.46 | 0.17 | 1.28% | 13.15 | 13.58 | 51736 | 6952 | 1.93% |
| 2024-09-02 | 13.57 | 13.29 | -0.19 | -1.41% | 13.27 | 13.76 | 76236 | 10280 | 2.84% |
| 2024-08-30 | 13.26 | 13.48 | 0.27 | 2.04% | 13.26 | 13.66 | 98591 | 13318 | 3.68% |
| 2024-08-29 | 12.76 | 13.21 | 0.34 | 2.64% | 12.57 | 13.28 | 73030 | 9521 | 2.72% |
| 2024-08-28 | 12.85 | 12.87 | -0.07 | -0.54% | 12.80 | 13.18 | 55660 | 7232 | 2.08% |
| 2024-08-27 | 13.28 | 12.94 | -0.54 | -4.01% | 12.85 | 13.62 | 83425 | 11012 | 3.11% |
| 2024-08-26 | 12.70 | 13.48 | 0.71 | 5.56% | 12.70 | 13.66 | 115380 | 15271 | 4.30% |
| 2024-08-23 | 12.76 | 12.77 | -0.03 | -0.23% | 12.44 | 12.93 | 56009 | 7117 | 2.09% |
| 2024-08-22 | 12.99 | 12.80 | -0.13 | -1.01% | 12.73 | 13.04 | 42305 | 5444 | 1.58% |
| 2024-08-21 | 13.09 | 12.93 | -0.23 | -1.75% | 12.91 | 13.28 | 49664 | 6495 | 1.85% |
| 2024-08-20 | 13.44 | 13.16 | -0.26 | -1.94% | 12.97 | 13.57 | 70748 | 9331 | 2.64% |
| 2024-08-19 | 13.80 | 13.42 | -0.55 | -3.94% | 13.38 | 14.05 | 108160 | 14817 | 4.03% |
| 2024-08-16 | 14.09 | 13.97 | 0.01 | 0.07% | 13.90 | 14.40 | 153857 | 21735 | 5.74% |
| 2024-08-15 | 13.20 | 13.96 | 0.32 | 2.35% | 13.18 | 14.30 | 184984 | 25547 | 6.90% |