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 | 15.22 | 15.18 | -0.17 | -1.11% | 14.95 | 15.32 | 94347 | 14268 | 4.36% |
| 2024-11-20 | 15.13 | 15.35 | 0.06 | 0.39% | 15.10 | 15.46 | 113727 | 17423 | 5.25% |
| 2024-11-19 | 14.51 | 15.29 | 0.81 | 5.59% | 14.51 | 15.29 | 138917 | 20698 | 6.42% |
| 2024-11-18 | 14.82 | 14.48 | -0.28 | -1.90% | 14.25 | 14.94 | 106093 | 15402 | 4.90% |
| 2024-11-15 | 15.20 | 14.76 | -0.54 | -3.53% | 14.75 | 15.46 | 130862 | 19779 | 6.05% |
| 2024-11-14 | 16.06 | 15.30 | -0.88 | -5.44% | 15.30 | 16.16 | 146888 | 23028 | 6.79% |
| 2024-11-13 | 16.50 | 16.18 | -0.44 | -2.65% | 15.81 | 16.50 | 178405 | 28737 | 8.24% |
| 2024-11-12 | 17.00 | 16.62 | -0.51 | -2.98% | 16.45 | 17.44 | 229975 | 39075 | 10.63% |
| 2024-11-11 | 16.38 | 17.13 | 0.61 | 3.69% | 16.05 | 17.17 | 286497 | 47515 | 13.24% |
| 2024-11-08 | 16.46 | 16.52 | 0.01 | 0.06% | 16.18 | 16.79 | 235185 | 38769 | 10.87% |
| 2024-11-07 | 16.56 | 16.51 | -0.07 | -0.42% | 16.08 | 17.15 | 252431 | 41666 | 11.66% |
| 2024-11-06 | 16.70 | 16.58 | 0.21 | 1.28% | 16.36 | 17.18 | 260868 | 43700 | 12.05% |
| 2024-11-05 | 16.14 | 16.37 | 0.15 | 0.92% | 16.00 | 16.46 | 247405 | 40310 | 11.43% |
| 2024-11-04 | 16.00 | 16.22 | 0.12 | 0.75% | 15.88 | 16.85 | 259465 | 42361 | 11.99% |
| 2024-11-01 | 16.54 | 16.10 | -0.65 | -3.88% | 16.04 | 17.66 | 427325 | 71880 | 19.75% |
| 2024-10-31 | 15.75 | 16.75 | 0.86 | 5.41% | 15.57 | 16.96 | 466748 | 77077 | 21.57% |
| 2024-10-30 | 14.93 | 15.89 | 0.97 | 6.50% | 14.82 | 16.41 | 435174 | 69157 | 20.11% |
| 2024-10-29 | 15.42 | 14.92 | -0.54 | -3.49% | 14.90 | 15.52 | 238457 | 36198 | 11.02% |
| 2024-10-28 | 15.35 | 15.46 | 0.14 | 0.91% | 15.11 | 15.79 | 301126 | 46391 | 13.91% |
| 2024-10-25 | 15.25 | 15.32 | 0.07 | 0.46% | 14.96 | 15.54 | 228009 | 34585 | 10.54% |
| 2024-10-24 | 15.31 | 15.25 | -0.26 | -1.68% | 14.99 | 15.43 | 217689 | 33106 | 10.06% |
| 2024-10-23 | 14.83 | 15.51 | 0.64 | 4.30% | 14.64 | 15.80 | 376939 | 57544 | 17.42% |
| 2024-10-22 | 15.04 | 14.87 | -0.14 | -0.93% | 14.56 | 15.04 | 223205 | 33137 | 10.31% |
| 2024-10-21 | 14.33 | 15.01 | 0.79 | 5.56% | 14.22 | 15.10 | 368749 | 54338 | 17.04% |
| 2024-10-18 | 13.67 | 14.22 | 0.44 | 3.19% | 13.65 | 14.41 | 224884 | 31837 | 10.39% |
| 2024-10-17 | 13.81 | 13.78 | -0.03 | -0.22% | 13.70 | 14.13 | 133945 | 18604 | 6.19% |
| 2024-10-16 | 13.77 | 13.81 | -0.21 | -1.50% | 13.62 | 14.10 | 154349 | 21378 | 7.13% |
| 2024-10-15 | 14.39 | 14.02 | -0.37 | -2.57% | 14.01 | 14.65 | 207020 | 29578 | 9.57% |
| 2024-10-14 | 13.78 | 14.39 | 0.71 | 5.19% | 13.73 | 14.40 | 230560 | 32528 | 10.65% |
| 2024-10-11 | 14.14 | 13.68 | -0.46 | -3.25% | 13.43 | 14.16 | 193728 | 26645 | 8.95% |
| 2024-10-10 | 14.19 | 14.14 | -0.16 | -1.12% | 13.88 | 14.72 | 208667 | 29746 | 9.64% |
| 2024-10-09 | 15.30 | 14.38 | -1.60 | -10.01% | 14.38 | 15.34 | 345136 | 51205 | 15.95% |
| 2024-10-08 | 16.39 | 15.98 | 1.08 | 7.25% | 14.51 | 16.39 | 513229 | 80054 | 23.71% |
| 2024-09-30 | 13.99 | 14.90 | 1.35 | 9.96% | 13.71 | 14.91 | 437225 | 62957 | 20.20% |
| 2024-09-27 | 13.12 | 13.55 | 0.70 | 5.45% | 12.87 | 13.75 | 332568 | 44246 | 15.37% |
| 2024-09-26 | 12.30 | 12.85 | 0.50 | 4.05% | 12.26 | 12.85 | 253314 | 31938 | 11.70% |
| 2024-09-25 | 12.43 | 12.35 | -0.07 | -0.56% | 12.29 | 12.81 | 272847 | 34197 | 12.61% |
| 2024-09-24 | 11.94 | 12.42 | 0.47 | 3.93% | 11.72 | 12.42 | 257016 | 31141 | 11.88% |
| 2024-09-23 | 11.83 | 11.95 | -0.03 | -0.25% | 11.56 | 12.17 | 174937 | 20833 | 8.08% |
| 2024-09-20 | 12.46 | 11.98 | -0.41 | -3.31% | 11.86 | 12.49 | 219669 | 26475 | 10.15% |
| 2024-09-19 | 12.30 | 12.39 | 0.25 | 2.06% | 12.11 | 12.45 | 192217 | 23696 | 8.88% |
| 2024-09-18 | 12.68 | 12.14 | -0.61 | -4.78% | 12.01 | 12.90 | 228941 | 28149 | 10.58% |
| 2024-09-13 | 13.30 | 12.75 | -0.66 | -4.92% | 12.73 | 13.35 | 247261 | 31930 | 11.43% |
| 2024-09-12 | 13.94 | 13.41 | -0.55 | -3.94% | 13.39 | 14.05 | 300978 | 41027 | 13.91% |
| 2024-09-11 | 14.23 | 13.96 | -0.34 | -2.38% | 13.82 | 14.29 | 295210 | 41232 | 13.64% |
| 2024-09-10 | 13.86 | 14.30 | 0.37 | 2.66% | 13.69 | 14.68 | 490625 | 69747 | 22.67% |
| 2024-09-09 | 13.84 | 13.93 | 0.27 | 1.98% | 13.84 | 15.00 | 706879 | 100202 | 32.66% |
| 2024-09-06 | 12.39 | 13.66 | 1.24 | 9.98% | 12.39 | 13.66 | 337056 | 45092 | 15.57% |
| 2024-09-05 | 12.35 | 12.42 | 0.03 | 0.24% | 12.35 | 12.68 | 125010 | 15566 | 5.78% |
| 2024-09-04 | 12.79 | 12.39 | -0.63 | -4.84% | 12.24 | 12.80 | 221599 | 27666 | 10.24% |
| 2024-09-03 | 12.88 | 13.02 | 0.14 | 1.09% | 12.71 | 13.17 | 181158 | 23384 | 8.37% |
| 2024-09-02 | 13.60 | 12.88 | -0.84 | -6.12% | 12.87 | 13.60 | 310531 | 41043 | 14.35% |
| 2024-08-30 | 13.17 | 13.72 | 0.51 | 3.86% | 12.81 | 14.39 | 505240 | 68259 | 23.35% |
| 2024-08-29 | 12.80 | 13.21 | 0.02 | 0.15% | 12.70 | 13.50 | 441348 | 58031 | 20.39% |
| 2024-08-28 | 12.44 | 13.19 | 0.81 | 6.54% | 12.44 | 13.57 | 478633 | 61608 | 22.12% |
| 2024-08-27 | 12.12 | 12.38 | 0.14 | 1.14% | 11.90 | 12.62 | 237148 | 29067 | 10.96% |
| 2024-08-26 | 12.10 | 12.24 | 0.19 | 1.58% | 11.93 | 12.42 | 115385 | 14106 | 5.33% |
| 2024-08-23 | 12.04 | 12.05 | -0.05 | -0.41% | 11.85 | 12.12 | 73048 | 8771 | 3.38% |
| 2024-08-22 | 12.34 | 12.10 | -0.17 | -1.39% | 12.03 | 12.41 | 78883 | 9594 | 3.64% |
| 2024-08-21 | 12.14 | 12.27 | 0.10 | 0.82% | 12.07 | 12.39 | 78145 | 9562 | 3.61% |
| 2024-08-20 | 12.30 | 12.17 | -0.21 | -1.70% | 12.09 | 12.37 | 100702 | 12250 | 4.65% |
| 2024-08-19 | 12.64 | 12.38 | -0.30 | -2.37% | 12.34 | 12.68 | 104009 | 12942 | 4.81% |
| 2024-08-16 | 12.67 | 12.68 | -0.05 | -0.39% | 12.64 | 12.83 | 121079 | 15402 | 5.59% |
| 2024-08-15 | 12.54 | 12.73 | 0.14 | 1.11% | 12.41 | 12.84 | 147290 | 18663 | 6.81% |
| 2024-08-14 | 12.55 | 12.59 | 0.07 | 0.56% | 12.45 | 12.79 | 144891 | 18318 | 6.69% |
| 2024-08-13 | 12.35 | 12.52 | 0.12 | 0.97% | 12.30 | 12.55 | 83160 | 10347 | 3.84% |