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 | 16.12 | 16.02 | -0.11 | -0.68% | 15.59 | 16.30 | 34528 | 5499 | 2.50% |
| 2024-11-20 | 15.90 | 16.13 | 0.27 | 1.70% | 15.65 | 16.43 | 34733 | 5600 | 2.52% |
| 2024-11-19 | 15.71 | 15.86 | 0.18 | 1.15% | 15.07 | 16.00 | 47907 | 7424 | 3.47% |
| 2024-11-18 | 16.71 | 15.68 | -0.68 | -4.16% | 15.48 | 16.75 | 56620 | 9048 | 4.10% |
| 2024-11-15 | 17.11 | 16.36 | -1.18 | -6.73% | 16.36 | 18.09 | 98689 | 17012 | 7.15% |
| 2024-11-14 | 18.62 | 17.54 | -1.49 | -7.83% | 17.47 | 18.96 | 97012 | 17596 | 7.03% |
| 2024-11-13 | 17.50 | 19.03 | 1.00 | 5.55% | 17.50 | 19.83 | 175216 | 32655 | 12.70% |
| 2024-11-12 | 16.80 | 18.03 | 1.64 | 10.01% | 16.37 | 18.03 | 145491 | 25347 | 10.54% |
| 2024-11-11 | 16.06 | 16.39 | 0.19 | 1.17% | 16.00 | 16.44 | 49762 | 8076 | 3.61% |
| 2024-11-08 | 16.34 | 16.20 | 0.02 | 0.12% | 15.82 | 16.43 | 65762 | 10617 | 4.77% |
| 2024-11-07 | 16.12 | 16.18 | 0.00 | 0.00% | 15.89 | 16.42 | 48602 | 7859 | 3.52% |
| 2024-11-06 | 16.93 | 16.18 | -0.52 | -3.11% | 16.00 | 17.10 | 59785 | 9813 | 4.33% |
| 2024-11-05 | 16.80 | 16.70 | -0.07 | -0.42% | 16.53 | 17.06 | 47275 | 7916 | 3.43% |
| 2024-11-04 | 16.42 | 16.77 | -0.34 | -1.99% | 16.24 | 17.07 | 68351 | 11344 | 4.95% |
| 2024-11-01 | 18.20 | 17.11 | -1.39 | -7.51% | 17.06 | 19.00 | 132979 | 23893 | 9.64% |
| 2024-10-31 | 18.03 | 18.50 | 0.04 | 0.22% | 17.59 | 19.37 | 125787 | 23283 | 9.11% |
| 2024-10-30 | 18.65 | 18.46 | -1.04 | -5.33% | 17.80 | 18.95 | 127317 | 23416 | 9.23% |
| 2024-10-29 | 19.00 | 19.50 | 1.04 | 5.63% | 17.80 | 19.93 | 181331 | 33973 | 13.14% |
| 2024-10-28 | 17.65 | 18.46 | 1.68 | 10.01% | 16.95 | 18.46 | 161004 | 28649 | 11.67% |
| 2024-10-25 | 16.90 | 16.78 | -0.30 | -1.76% | 16.35 | 18.27 | 182252 | 31487 | 13.21% |
| 2024-10-24 | 15.30 | 17.08 | 1.42 | 9.07% | 15.10 | 17.23 | 144087 | 23503 | 10.44% |
| 2024-10-23 | 14.50 | 15.66 | 1.00 | 6.82% | 14.50 | 16.06 | 123857 | 19014 | 8.98% |
| 2024-10-22 | 13.97 | 14.66 | 0.35 | 2.45% | 13.52 | 15.32 | 131733 | 19237 | 9.55% |
| 2024-10-21 | 13.50 | 14.31 | 1.30 | 9.99% | 13.32 | 14.31 | 152275 | 21380 | 11.03% |
| 2024-10-18 | 12.35 | 13.01 | 0.71 | 5.77% | 12.28 | 13.03 | 74669 | 9474 | 5.41% |
| 2024-10-17 | 12.02 | 12.30 | 0.33 | 2.76% | 12.00 | 12.69 | 61196 | 7584 | 4.43% |
| 2024-10-16 | 11.77 | 11.97 | 0.11 | 0.93% | 11.67 | 12.08 | 28320 | 3372 | 2.05% |
| 2024-10-15 | 11.83 | 11.86 | -0.01 | -0.08% | 11.68 | 12.22 | 38277 | 4575 | 2.77% |
| 2024-10-14 | 11.57 | 11.87 | 0.34 | 2.95% | 11.47 | 11.98 | 37678 | 4431 | 2.73% |
| 2024-10-11 | 11.66 | 11.53 | -0.09 | -0.77% | 11.47 | 11.93 | 43311 | 5041 | 3.14% |
| 2024-10-10 | 11.68 | 11.62 | 0.10 | 0.87% | 11.52 | 11.92 | 40799 | 4778 | 2.96% |
| 2024-10-09 | 12.25 | 11.52 | -1.21 | -9.51% | 11.50 | 12.25 | 59677 | 7112 | 4.32% |
| 2024-10-08 | 13.23 | 12.73 | 0.59 | 4.86% | 12.13 | 13.25 | 121690 | 15397 | 8.82% |
| 2024-09-30 | 11.40 | 12.14 | 0.94 | 8.39% | 11.11 | 12.17 | 115378 | 13508 | 8.36% |
| 2024-09-27 | 10.81 | 11.20 | 0.42 | 3.90% | 10.74 | 11.60 | 102056 | 11289 | 7.40% |
| 2024-09-26 | 10.52 | 10.78 | 0.04 | 0.37% | 10.48 | 10.89 | 80364 | 8600 | 5.82% |
| 2024-09-25 | 10.51 | 10.74 | 0.23 | 2.19% | 10.51 | 11.33 | 116043 | 12453 | 8.41% |
| 2024-09-24 | 10.47 | 10.51 | 0.06 | 0.57% | 10.12 | 10.60 | 107787 | 11134 | 7.81% |
| 2024-09-23 | 9.53 | 10.45 | 0.95 | 10.00% | 9.36 | 10.45 | 60906 | 6127 | 4.41% |
| 2024-09-20 | 9.56 | 9.50 | -0.15 | -1.55% | 9.31 | 9.63 | 35165 | 3312 | 2.55% |
| 2024-09-19 | 9.53 | 9.65 | 0.14 | 1.47% | 9.35 | 9.73 | 58991 | 5647 | 4.27% |
| 2024-09-18 | 9.88 | 9.51 | -0.17 | -1.76% | 9.36 | 10.15 | 50730 | 4926 | 3.68% |
| 2024-09-13 | 9.70 | 9.68 | 0.14 | 1.47% | 9.45 | 10.05 | 51326 | 4999 | 3.72% |
| 2024-09-12 | 9.64 | 9.54 | -0.06 | -0.63% | 9.52 | 9.77 | 11828 | 1141 | 0.86% |
| 2024-09-11 | 9.70 | 9.60 | -0.10 | -1.03% | 9.58 | 9.74 | 10259 | 989 | 0.74% |
| 2024-09-10 | 9.65 | 9.70 | 0.10 | 1.04% | 9.51 | 9.74 | 14587 | 1404 | 1.06% |
| 2024-09-09 | 9.49 | 9.60 | 0.09 | 0.95% | 9.32 | 9.65 | 18329 | 1750 | 1.33% |
| 2024-09-06 | 9.70 | 9.51 | -0.26 | -2.66% | 9.45 | 9.84 | 24301 | 2327 | 1.76% |
| 2024-09-05 | 10.03 | 9.77 | -0.18 | -1.81% | 9.73 | 10.03 | 30010 | 2948 | 2.17% |
| 2024-09-04 | 10.03 | 9.95 | -0.09 | -0.90% | 9.89 | 10.10 | 15706 | 1570 | 1.14% |
| 2024-09-03 | 9.91 | 10.04 | 0.09 | 0.90% | 9.91 | 10.10 | 13984 | 1401 | 1.01% |
| 2024-09-02 | 10.17 | 9.95 | -0.23 | -2.26% | 9.90 | 10.27 | 18860 | 1902 | 1.37% |
| 2024-08-30 | 10.10 | 10.18 | 0.11 | 1.09% | 9.97 | 10.30 | 22921 | 2332 | 1.66% |
| 2024-08-29 | 9.80 | 10.07 | 0.19 | 1.92% | 9.74 | 10.11 | 16688 | 1665 | 1.21% |
| 2024-08-28 | 9.77 | 9.88 | 0.10 | 1.02% | 9.64 | 10.05 | 17286 | 1706 | 1.25% |
| 2024-08-27 | 10.11 | 9.78 | -0.24 | -2.40% | 9.75 | 10.12 | 12994 | 1278 | 0.94% |
| 2024-08-26 | 9.90 | 10.02 | 0.24 | 2.45% | 9.71 | 10.05 | 15151 | 1507 | 1.10% |
| 2024-08-23 | 9.80 | 9.78 | -0.11 | -1.11% | 9.59 | 9.90 | 26167 | 2552 | 1.90% |
| 2024-08-22 | 10.16 | 9.89 | -0.27 | -2.66% | 9.87 | 10.25 | 25220 | 2525 | 1.83% |
| 2024-08-21 | 10.12 | 10.16 | -0.07 | -0.68% | 10.08 | 10.30 | 20064 | 2041 | 1.45% |
| 2024-08-20 | 10.44 | 10.23 | -0.27 | -2.57% | 10.05 | 10.50 | 33110 | 3381 | 2.40% |
| 2024-08-19 | 10.79 | 10.50 | -0.25 | -2.33% | 10.44 | 11.20 | 35237 | 3795 | 2.55% |
| 2024-08-16 | 10.96 | 10.75 | -0.21 | -1.92% | 10.74 | 11.04 | 17504 | 1906 | 1.27% |
| 2024-08-15 | 10.93 | 10.96 | 0.04 | 0.37% | 10.71 | 10.99 | 19047 | 2073 | 1.38% |
| 2024-08-14 | 11.12 | 10.92 | -0.23 | -2.06% | 10.92 | 11.21 | 16103 | 1780 | 1.17% |
| 2024-08-13 | 11.02 | 11.15 | 0.15 | 1.36% | 10.83 | 11.33 | 24111 | 2660 | 1.75% |