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 | 18.74 | 19.39 | 0.00 | 0.00% | 18.48 | 20.70 | 1143780 | 222029 | 13.94% |
| 2024-11-20 | 18.43 | 19.39 | 1.76 | 9.98% | 17.16 | 19.39 | 1301342 | 237627 | 15.87% |
| 2024-11-19 | 16.19 | 17.63 | 1.42 | 8.76% | 16.19 | 17.83 | 1083652 | 187605 | 13.21% |
| 2024-11-18 | 16.66 | 16.21 | -0.28 | -1.70% | 16.03 | 17.84 | 978065 | 166351 | 11.92% |
| 2024-11-15 | 15.39 | 16.49 | 1.09 | 7.08% | 15.30 | 16.94 | 696985 | 116813 | 8.50% |
| 2024-11-14 | 15.76 | 15.40 | -0.45 | -2.84% | 15.33 | 15.85 | 115224 | 17874 | 1.40% |
| 2024-11-13 | 16.10 | 15.85 | -0.43 | -2.64% | 15.65 | 16.28 | 164230 | 26030 | 2.00% |
| 2024-11-12 | 15.94 | 16.28 | 0.40 | 2.52% | 15.94 | 17.01 | 282911 | 46913 | 3.45% |
| 2024-11-11 | 15.30 | 15.88 | 0.39 | 2.52% | 15.30 | 15.98 | 149084 | 23494 | 1.82% |
| 2024-11-08 | 15.79 | 15.49 | -0.25 | -1.59% | 15.46 | 15.88 | 174806 | 27410 | 2.13% |
| 2024-11-07 | 15.65 | 15.74 | 0.09 | 0.58% | 15.55 | 16.07 | 115780 | 18170 | 1.41% |
| 2024-11-06 | 15.38 | 15.65 | 0.27 | 1.76% | 15.22 | 15.88 | 183514 | 28540 | 2.24% |
| 2024-11-05 | 15.08 | 15.38 | 0.27 | 1.79% | 14.96 | 15.53 | 164804 | 25267 | 2.01% |
| 2024-11-04 | 14.85 | 15.11 | 0.27 | 1.82% | 14.80 | 15.54 | 133557 | 20259 | 1.63% |
| 2024-11-01 | 14.75 | 14.84 | -0.03 | -0.20% | 14.52 | 15.25 | 165422 | 24623 | 2.02% |
| 2024-10-31 | 14.94 | 14.87 | -0.15 | -1.00% | 14.70 | 15.09 | 120873 | 17978 | 1.47% |
| 2024-10-30 | 15.37 | 15.02 | -0.42 | -2.72% | 14.90 | 15.50 | 201997 | 30599 | 2.46% |
| 2024-10-29 | 14.96 | 15.44 | 0.17 | 1.11% | 14.90 | 15.88 | 427735 | 66138 | 5.21% |
| 2024-10-28 | 15.32 | 15.27 | 0.04 | 0.26% | 14.84 | 15.36 | 109925 | 16619 | 1.34% |
| 2024-10-25 | 14.94 | 15.23 | 0.44 | 2.97% | 14.85 | 15.45 | 129178 | 19587 | 1.57% |
| 2024-10-24 | 15.13 | 14.79 | -0.41 | -2.70% | 14.73 | 15.14 | 83311 | 12395 | 1.02% |
| 2024-10-23 | 15.10 | 15.20 | 0.10 | 0.66% | 14.96 | 15.46 | 115214 | 17518 | 1.40% |
| 2024-10-22 | 15.01 | 15.10 | 0.05 | 0.33% | 14.86 | 15.22 | 109464 | 16470 | 1.33% |
| 2024-10-21 | 14.80 | 15.05 | 0.35 | 2.38% | 14.58 | 15.18 | 177305 | 26496 | 2.16% |
| 2024-10-18 | 14.01 | 14.70 | 0.66 | 4.70% | 14.00 | 15.00 | 162564 | 23653 | 1.98% |
| 2024-10-17 | 14.14 | 14.04 | 0.02 | 0.14% | 13.95 | 14.33 | 91794 | 12986 | 1.12% |
| 2024-10-16 | 13.90 | 14.02 | -0.07 | -0.50% | 13.78 | 14.30 | 104613 | 14718 | 1.28% |
| 2024-10-15 | 14.54 | 14.09 | -0.45 | -3.09% | 14.05 | 14.59 | 137218 | 19631 | 1.67% |
| 2024-10-14 | 14.40 | 14.54 | 0.16 | 1.11% | 13.91 | 14.65 | 140688 | 20097 | 1.72% |
| 2024-10-11 | 14.84 | 14.38 | -0.47 | -3.16% | 14.24 | 14.95 | 142989 | 20781 | 1.74% |
| 2024-10-10 | 15.00 | 14.85 | -0.13 | -0.87% | 14.66 | 15.37 | 166553 | 24974 | 2.03% |
| 2024-10-09 | 15.49 | 14.98 | -0.89 | -5.61% | 14.85 | 15.84 | 270215 | 41506 | 3.29% |
| 2024-10-08 | 16.66 | 15.87 | 0.72 | 4.75% | 14.95 | 16.66 | 436603 | 69127 | 5.32% |
| 2024-09-30 | 14.75 | 15.15 | 1.07 | 7.60% | 14.19 | 15.24 | 319909 | 47294 | 3.90% |
| 2024-09-27 | 13.98 | 14.08 | 0.40 | 2.92% | 13.79 | 14.54 | 220971 | 31088 | 2.69% |
| 2024-09-26 | 13.12 | 13.68 | 0.48 | 3.64% | 13.11 | 13.68 | 130474 | 17447 | 1.59% |
| 2024-09-25 | 13.30 | 13.20 | 0.06 | 0.46% | 13.13 | 13.59 | 164500 | 21912 | 2.01% |
| 2024-09-24 | 12.41 | 13.14 | 0.78 | 6.31% | 12.24 | 13.19 | 131731 | 16817 | 1.61% |
| 2024-09-23 | 12.30 | 12.36 | 0.09 | 0.73% | 12.14 | 12.45 | 60706 | 7461 | 0.74% |
| 2024-09-20 | 12.49 | 12.27 | -0.12 | -0.97% | 12.18 | 12.53 | 51059 | 6287 | 0.62% |
| 2024-09-19 | 12.38 | 12.39 | 0.07 | 0.57% | 12.28 | 12.62 | 64563 | 8026 | 0.79% |
| 2024-09-18 | 12.46 | 12.32 | -0.09 | -0.73% | 12.23 | 12.51 | 52864 | 6520 | 0.64% |
| 2024-09-13 | 12.60 | 12.41 | -0.32 | -2.51% | 12.38 | 12.75 | 53662 | 6713 | 0.65% |
| 2024-09-12 | 12.78 | 12.73 | -0.08 | -0.62% | 12.70 | 13.02 | 67151 | 8626 | 0.82% |
| 2024-09-11 | 12.60 | 12.81 | 0.21 | 1.67% | 12.51 | 12.89 | 75431 | 9627 | 0.92% |
| 2024-09-10 | 12.39 | 12.60 | 0.25 | 2.02% | 12.24 | 12.69 | 68167 | 8502 | 0.83% |
| 2024-09-09 | 12.55 | 12.35 | -0.10 | -0.80% | 12.30 | 12.59 | 57441 | 7130 | 0.70% |
| 2024-09-06 | 12.81 | 12.45 | -0.39 | -3.04% | 12.40 | 12.87 | 76172 | 9576 | 0.93% |
| 2024-09-05 | 12.77 | 12.84 | 0.07 | 0.55% | 12.77 | 12.95 | 52671 | 6760 | 0.64% |
| 2024-09-04 | 12.78 | 12.77 | -0.06 | -0.47% | 12.64 | 12.89 | 55671 | 7115 | 0.68% |
| 2024-09-03 | 12.42 | 12.83 | 0.37 | 2.97% | 12.42 | 12.86 | 96965 | 12320 | 1.18% |
| 2024-09-02 | 12.47 | 12.46 | 0.01 | 0.08% | 12.39 | 12.68 | 121634 | 15276 | 1.48% |
| 2024-08-30 | 12.24 | 12.45 | 0.14 | 1.14% | 12.11 | 12.67 | 139365 | 17357 | 1.70% |
| 2024-08-29 | 11.89 | 12.31 | 0.44 | 3.71% | 11.80 | 12.35 | 103410 | 12552 | 1.26% |
| 2024-08-28 | 11.60 | 11.87 | 0.40 | 3.49% | 11.21 | 12.01 | 168383 | 19783 | 2.05% |
| 2024-08-27 | 11.30 | 11.47 | 0.11 | 0.97% | 11.19 | 11.52 | 81679 | 9303 | 1.00% |
| 2024-08-26 | 11.15 | 11.36 | 0.21 | 1.88% | 11.11 | 11.50 | 49278 | 5601 | 0.61% |
| 2024-08-23 | 11.30 | 11.15 | -0.12 | -1.06% | 10.98 | 11.30 | 64277 | 7142 | 0.79% |
| 2024-08-22 | 11.67 | 11.27 | -0.41 | -3.51% | 11.26 | 11.69 | 78841 | 8941 | 0.97% |
| 2024-08-21 | 11.40 | 11.68 | 0.22 | 1.92% | 11.38 | 11.69 | 44800 | 5207 | 0.55% |
| 2024-08-20 | 11.61 | 11.46 | -0.20 | -1.72% | 11.41 | 11.69 | 45081 | 5173 | 0.55% |
| 2024-08-19 | 11.71 | 11.66 | -0.08 | -0.68% | 11.61 | 11.88 | 45284 | 5311 | 0.56% |
| 2024-08-16 | 12.02 | 11.74 | -0.28 | -2.33% | 11.58 | 12.07 | 101436 | 11971 | 1.25% |
| 2024-08-15 | 12.10 | 12.02 | -0.10 | -0.83% | 11.95 | 12.34 | 96012 | 11632 | 1.18% |
| 2024-08-14 | 12.53 | 12.12 | -0.40 | -3.19% | 12.11 | 12.53 | 56824 | 6947 | 0.70% |
| 2024-08-13 | 12.41 | 12.52 | 0.14 | 1.13% | 12.23 | 12.52 | 43657 | 5408 | 0.54% |