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 | 16.24 | 16.11 | -0.15 | -0.92% | 15.94 | 16.39 | 40872 | 6566 | 0.82% |
| 2024-11-20 | 16.20 | 16.26 | -0.01 | -0.06% | 16.01 | 16.68 | 65503 | 10739 | 1.32% |
| 2024-11-19 | 15.86 | 16.27 | 0.48 | 3.04% | 15.63 | 16.29 | 63449 | 10090 | 1.28% |
| 2024-11-18 | 16.18 | 15.79 | -0.12 | -0.75% | 15.71 | 16.35 | 59877 | 9615 | 1.21% |
| 2024-11-15 | 16.49 | 15.91 | -0.58 | -3.52% | 15.89 | 16.77 | 63717 | 10341 | 1.28% |
| 2024-11-14 | 17.10 | 16.49 | -0.62 | -3.62% | 16.47 | 17.25 | 56078 | 9388 | 1.13% |
| 2024-11-13 | 17.20 | 17.11 | -0.09 | -0.52% | 16.77 | 17.50 | 71165 | 12137 | 1.43% |
| 2024-11-12 | 16.75 | 17.20 | 0.51 | 3.06% | 16.64 | 17.91 | 163123 | 28157 | 3.29% |
| 2024-11-11 | 16.15 | 16.69 | 0.35 | 2.14% | 15.97 | 16.85 | 95307 | 15563 | 1.92% |
| 2024-11-08 | 16.66 | 16.34 | -0.27 | -1.63% | 16.22 | 16.88 | 102876 | 16864 | 2.07% |
| 2024-11-07 | 15.52 | 16.61 | 0.99 | 6.34% | 15.36 | 16.65 | 175619 | 28561 | 3.54% |
| 2024-11-06 | 15.10 | 15.62 | 0.52 | 3.44% | 14.72 | 15.96 | 121697 | 18655 | 2.45% |
| 2024-11-05 | 14.41 | 15.10 | 0.69 | 4.79% | 14.23 | 15.28 | 108744 | 16157 | 2.19% |
| 2024-11-04 | 14.31 | 14.41 | 0.23 | 1.62% | 14.00 | 14.43 | 62306 | 8829 | 1.26% |
| 2024-11-01 | 14.41 | 14.18 | -0.26 | -1.80% | 14.05 | 14.59 | 69021 | 9867 | 1.39% |
| 2024-10-31 | 14.33 | 14.44 | 0.12 | 0.84% | 14.13 | 14.70 | 71396 | 10305 | 1.44% |
| 2024-10-30 | 14.21 | 14.32 | -0.13 | -0.90% | 14.16 | 15.07 | 98340 | 14327 | 1.98% |
| 2024-10-29 | 15.37 | 14.45 | -0.92 | -5.99% | 14.35 | 15.37 | 152703 | 22555 | 3.08% |
| 2024-10-28 | 15.05 | 15.37 | 0.47 | 3.15% | 14.80 | 15.54 | 114308 | 17439 | 2.30% |
| 2024-10-25 | 14.11 | 14.90 | 0.77 | 5.45% | 14.10 | 14.92 | 105543 | 15500 | 2.13% |
| 2024-10-24 | 14.66 | 14.13 | -0.49 | -3.35% | 14.10 | 14.75 | 76893 | 10980 | 1.55% |
| 2024-10-23 | 14.42 | 14.62 | 0.17 | 1.18% | 14.31 | 14.99 | 79770 | 11705 | 1.61% |
| 2024-10-22 | 14.46 | 14.45 | 0.04 | 0.28% | 14.09 | 14.51 | 62469 | 8940 | 1.26% |
| 2024-10-21 | 14.72 | 14.41 | -0.27 | -1.84% | 14.25 | 14.84 | 92520 | 13409 | 1.86% |
| 2024-10-18 | 14.35 | 14.68 | 0.30 | 2.09% | 14.17 | 15.05 | 106001 | 15433 | 2.14% |
| 2024-10-17 | 14.71 | 14.38 | -0.27 | -1.84% | 14.38 | 15.03 | 86902 | 12779 | 1.75% |
| 2024-10-16 | 14.68 | 14.65 | -0.04 | -0.27% | 14.47 | 15.20 | 119930 | 17803 | 2.42% |
| 2024-10-15 | 14.85 | 14.69 | -0.35 | -2.33% | 14.51 | 15.35 | 122156 | 18235 | 2.46% |
| 2024-10-14 | 14.50 | 15.04 | 1.19 | 8.59% | 13.91 | 15.04 | 167981 | 24459 | 3.39% |
| 2024-10-11 | 14.55 | 13.85 | -0.59 | -4.09% | 13.66 | 14.58 | 100078 | 14088 | 2.02% |
| 2024-10-10 | 14.51 | 14.44 | -0.49 | -3.28% | 13.81 | 15.13 | 208354 | 30089 | 4.20% |
| 2024-10-09 | 16.00 | 14.93 | -1.66 | -10.01% | 14.93 | 16.09 | 222941 | 33854 | 4.49% |
| 2024-10-08 | 16.70 | 16.59 | 1.41 | 9.29% | 15.72 | 16.70 | 262668 | 43031 | 5.29% |
| 2024-09-30 | 15.18 | 15.18 | 1.38 | 10.00% | 14.63 | 15.18 | 200259 | 30073 | 4.04% |
| 2024-09-27 | 13.84 | 13.80 | 0.79 | 6.07% | 13.23 | 14.10 | 239796 | 32701 | 4.83% |
| 2024-09-26 | 11.81 | 13.01 | 1.18 | 9.97% | 11.70 | 13.01 | 223908 | 27937 | 4.51% |
| 2024-09-25 | 12.10 | 11.83 | -0.12 | -1.00% | 11.79 | 12.54 | 174651 | 21306 | 3.52% |
| 2024-09-24 | 10.99 | 11.95 | 1.03 | 9.43% | 10.99 | 11.95 | 162272 | 18734 | 3.27% |
| 2024-09-23 | 11.05 | 10.92 | -0.28 | -2.50% | 10.85 | 11.38 | 92219 | 10166 | 1.86% |
| 2024-09-20 | 11.43 | 11.20 | -0.25 | -2.18% | 11.01 | 11.44 | 80414 | 9002 | 1.62% |
| 2024-09-19 | 11.20 | 11.45 | 0.36 | 3.25% | 11.13 | 11.88 | 102862 | 11902 | 2.07% |
| 2024-09-18 | 11.06 | 11.09 | 0.04 | 0.36% | 10.68 | 11.23 | 70690 | 7729 | 1.42% |
| 2024-09-13 | 11.29 | 11.05 | -0.25 | -2.21% | 11.04 | 11.39 | 44813 | 5000 | 0.90% |
| 2024-09-12 | 11.36 | 11.30 | -0.04 | -0.35% | 11.30 | 11.87 | 64206 | 7424 | 1.29% |
| 2024-09-11 | 10.94 | 11.34 | 0.29 | 2.62% | 10.92 | 11.52 | 80869 | 9123 | 1.63% |
| 2024-09-10 | 11.21 | 11.05 | -0.16 | -1.43% | 10.89 | 11.37 | 56909 | 6276 | 1.15% |
| 2024-09-09 | 11.49 | 11.21 | -0.33 | -2.86% | 11.12 | 11.49 | 49779 | 5595 | 1.00% |
| 2024-09-06 | 11.72 | 11.54 | -0.18 | -1.54% | 11.50 | 11.74 | 39695 | 4587 | 0.80% |
| 2024-09-05 | 11.57 | 11.72 | 0.15 | 1.30% | 11.53 | 11.79 | 33714 | 3939 | 0.68% |
| 2024-09-04 | 11.59 | 11.57 | -0.07 | -0.60% | 11.49 | 11.79 | 42807 | 4977 | 0.86% |
| 2024-09-03 | 11.46 | 11.64 | 0.16 | 1.39% | 11.37 | 11.80 | 54993 | 6400 | 1.11% |
| 2024-09-02 | 11.89 | 11.48 | -0.47 | -3.93% | 11.46 | 11.90 | 82584 | 9617 | 1.66% |
| 2024-08-30 | 11.70 | 11.95 | 0.25 | 2.14% | 11.40 | 12.25 | 130893 | 15537 | 2.64% |
| 2024-08-29 | 11.55 | 11.70 | 0.03 | 0.26% | 11.47 | 11.79 | 67635 | 7884 | 1.36% |
| 2024-08-28 | 11.76 | 11.67 | -0.10 | -0.85% | 11.57 | 11.83 | 44210 | 5157 | 0.89% |
| 2024-08-27 | 11.92 | 11.77 | -0.14 | -1.18% | 11.64 | 11.92 | 30400 | 3578 | 0.61% |
| 2024-08-26 | 11.82 | 11.91 | 0.10 | 0.85% | 11.82 | 12.09 | 37912 | 4529 | 0.76% |
| 2024-08-23 | 11.95 | 11.81 | -0.10 | -0.84% | 11.73 | 12.12 | 37715 | 4488 | 0.76% |
| 2024-08-22 | 12.12 | 11.91 | -0.26 | -2.14% | 11.87 | 12.26 | 44435 | 5330 | 0.90% |
| 2024-08-21 | 12.29 | 12.17 | -0.14 | -1.14% | 12.11 | 12.36 | 46666 | 5704 | 0.94% |
| 2024-08-20 | 12.51 | 12.31 | -0.26 | -2.07% | 12.08 | 12.60 | 64200 | 7876 | 1.29% |
| 2024-08-19 | 12.39 | 12.57 | 0.17 | 1.37% | 12.38 | 12.77 | 71826 | 9065 | 1.45% |
| 2024-08-16 | 12.65 | 12.40 | -0.22 | -1.74% | 12.40 | 12.78 | 77567 | 9752 | 1.56% |
| 2024-08-15 | 13.09 | 12.62 | -0.48 | -3.66% | 12.55 | 13.09 | 93211 | 11914 | 1.88% |
| 2024-08-14 | 13.27 | 13.10 | -0.22 | -1.65% | 13.10 | 13.39 | 31645 | 4176 | 0.64% |
| 2024-08-13 | 13.52 | 13.32 | -0.20 | -1.48% | 13.18 | 13.56 | 37738 | 5027 | 0.76% |