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 | 16.20 | 16.13 | -0.13 | -0.80% | 15.91 | 16.39 | 139087 | 22444 | 5.56% |
| 2024-11-20 | 16.02 | 16.26 | 0.14 | 0.87% | 15.91 | 16.43 | 158840 | 25714 | 6.35% |
| 2024-11-19 | 15.65 | 16.12 | 0.69 | 4.47% | 15.62 | 16.38 | 187597 | 29958 | 7.50% |
| 2024-11-18 | 16.02 | 15.43 | -0.55 | -3.44% | 15.23 | 16.19 | 146945 | 22896 | 5.87% |
| 2024-11-15 | 16.40 | 15.98 | -0.43 | -2.62% | 15.98 | 16.73 | 167627 | 27537 | 6.70% |
| 2024-11-14 | 16.98 | 16.41 | -0.71 | -4.15% | 16.38 | 17.07 | 150183 | 25061 | 6.00% |
| 2024-11-13 | 17.39 | 17.12 | -0.48 | -2.73% | 16.83 | 17.54 | 192634 | 32924 | 7.70% |
| 2024-11-12 | 18.06 | 17.60 | -0.44 | -2.44% | 17.40 | 18.28 | 304554 | 54503 | 12.17% |
| 2024-11-11 | 17.55 | 18.04 | 0.49 | 2.79% | 17.30 | 18.28 | 372198 | 66877 | 14.87% |
| 2024-11-08 | 16.97 | 17.55 | 0.66 | 3.91% | 16.81 | 17.69 | 369457 | 63871 | 14.76% |
| 2024-11-07 | 16.90 | 16.89 | -0.58 | -3.32% | 16.43 | 16.95 | 351276 | 58754 | 14.04% |
| 2024-11-06 | 17.70 | 17.47 | -0.65 | -3.59% | 17.30 | 17.95 | 519731 | 91241 | 20.77% |
| 2024-11-05 | 17.66 | 18.12 | 0.72 | 4.14% | 17.13 | 18.66 | 656620 | 117998 | 26.24% |
| 2024-11-04 | 18.83 | 17.40 | -0.19 | -1.08% | 17.00 | 18.83 | 715525 | 128493 | 28.59% |
| 2024-11-01 | 17.59 | 17.59 | 1.60 | 10.01% | 16.99 | 17.59 | 371727 | 65092 | 14.86% |
| 2024-10-31 | 15.85 | 15.99 | 0.30 | 1.91% | 15.60 | 16.18 | 297497 | 47196 | 11.89% |
| 2024-10-30 | 15.83 | 15.69 | 0.06 | 0.38% | 15.54 | 16.16 | 257788 | 40809 | 10.30% |
| 2024-10-29 | 16.38 | 15.63 | -0.61 | -3.76% | 15.38 | 16.45 | 347901 | 55166 | 13.90% |
| 2024-10-28 | 16.05 | 16.24 | -0.08 | -0.49% | 15.75 | 16.48 | 310472 | 49953 | 12.41% |
| 2024-10-25 | 15.68 | 16.32 | 0.64 | 4.08% | 15.25 | 17.15 | 479580 | 75897 | 19.17% |
| 2024-10-24 | 15.03 | 15.68 | 0.77 | 5.16% | 14.95 | 15.96 | 432814 | 66872 | 17.30% |
| 2024-10-23 | 15.24 | 14.91 | -0.33 | -2.17% | 14.83 | 15.80 | 420860 | 64144 | 16.82% |
| 2024-10-22 | 14.68 | 15.24 | 0.34 | 2.28% | 14.68 | 16.39 | 549928 | 85580 | 21.98% |
| 2024-10-21 | 15.51 | 14.90 | 0.80 | 5.67% | 14.80 | 15.51 | 692122 | 104846 | 27.66% |
| 2024-10-18 | 12.90 | 14.10 | 1.28 | 9.98% | 12.90 | 14.10 | 212500 | 29784 | 8.49% |
| 2024-10-17 | 12.87 | 12.82 | 0.16 | 1.26% | 12.76 | 13.16 | 102269 | 13236 | 4.09% |
| 2024-10-16 | 12.60 | 12.66 | -0.06 | -0.47% | 12.44 | 12.78 | 72204 | 9128 | 2.89% |
| 2024-10-15 | 12.90 | 12.72 | -0.14 | -1.09% | 12.67 | 13.14 | 93140 | 12026 | 3.72% |
| 2024-10-14 | 12.51 | 12.86 | 0.37 | 2.96% | 12.31 | 12.87 | 102323 | 12946 | 4.09% |
| 2024-10-11 | 13.11 | 12.49 | -0.62 | -4.73% | 12.38 | 13.11 | 112729 | 14279 | 4.50% |
| 2024-10-10 | 13.25 | 13.11 | -0.08 | -0.61% | 12.88 | 13.60 | 120634 | 15983 | 4.82% |
| 2024-10-09 | 14.08 | 13.19 | -1.38 | -9.47% | 13.15 | 14.18 | 190855 | 26159 | 7.63% |
| 2024-10-08 | 14.77 | 14.57 | 1.14 | 8.49% | 13.50 | 14.77 | 266386 | 38135 | 10.65% |
| 2024-09-30 | 12.70 | 13.43 | 1.18 | 9.63% | 12.48 | 13.48 | 229521 | 29951 | 9.17% |
| 2024-09-27 | 12.07 | 12.25 | 0.52 | 4.43% | 11.87 | 12.46 | 162962 | 19785 | 6.51% |
| 2024-09-26 | 11.47 | 11.73 | 0.26 | 2.27% | 11.41 | 11.73 | 102367 | 11876 | 4.09% |
| 2024-09-25 | 11.46 | 11.47 | 0.06 | 0.53% | 11.43 | 11.78 | 133577 | 15489 | 5.34% |
| 2024-09-24 | 11.37 | 11.41 | 0.04 | 0.35% | 11.03 | 11.49 | 146419 | 16492 | 5.85% |
| 2024-09-23 | 11.03 | 11.37 | 0.38 | 3.46% | 10.92 | 11.72 | 149037 | 16990 | 5.96% |
| 2024-09-20 | 10.97 | 10.99 | 0.01 | 0.09% | 10.90 | 11.04 | 45589 | 5008 | 1.82% |
| 2024-09-19 | 10.79 | 10.98 | 0.29 | 2.71% | 10.68 | 11.09 | 58307 | 6346 | 2.33% |
| 2024-09-18 | 10.92 | 10.69 | -0.24 | -2.20% | 10.52 | 10.99 | 55750 | 5956 | 2.23% |
| 2024-09-13 | 11.17 | 10.93 | -0.31 | -2.76% | 10.88 | 11.24 | 71316 | 7854 | 2.85% |
| 2024-09-12 | 11.36 | 11.24 | -0.08 | -0.71% | 11.19 | 11.42 | 67645 | 7634 | 2.70% |
| 2024-09-11 | 11.59 | 11.32 | -0.39 | -3.33% | 11.28 | 11.68 | 81713 | 9324 | 3.27% |
| 2024-09-10 | 11.53 | 11.71 | 0.18 | 1.56% | 11.27 | 11.75 | 84798 | 9709 | 3.39% |
| 2024-09-09 | 11.88 | 11.53 | -0.28 | -2.37% | 11.48 | 12.03 | 77719 | 9050 | 3.11% |
| 2024-09-06 | 12.11 | 11.81 | -0.29 | -2.40% | 11.78 | 12.20 | 89129 | 10600 | 3.56% |
| 2024-09-05 | 11.86 | 12.10 | 0.27 | 2.28% | 11.77 | 12.13 | 81578 | 9756 | 3.26% |
| 2024-09-04 | 11.88 | 11.83 | -0.18 | -1.50% | 11.71 | 11.95 | 67197 | 7955 | 2.69% |
| 2024-09-03 | 11.82 | 12.01 | 0.15 | 1.26% | 11.78 | 12.06 | 67475 | 8064 | 2.70% |
| 2024-09-02 | 12.10 | 11.86 | -0.31 | -2.55% | 11.85 | 12.27 | 104563 | 12585 | 4.18% |
| 2024-08-30 | 12.00 | 12.17 | 0.23 | 1.93% | 11.94 | 12.44 | 125162 | 15299 | 5.00% |
| 2024-08-29 | 11.52 | 11.94 | 0.34 | 2.93% | 11.48 | 12.00 | 75331 | 8921 | 3.35% |
| 2024-08-28 | 11.20 | 11.60 | 0.10 | 0.87% | 11.20 | 11.71 | 60822 | 7001 | 2.70% |
| 2024-08-27 | 11.80 | 11.50 | -0.30 | -2.54% | 11.47 | 12.17 | 96070 | 11305 | 4.27% |
| 2024-08-26 | 11.47 | 11.80 | 0.24 | 2.08% | 11.47 | 11.82 | 48680 | 5707 | 2.16% |
| 2024-08-23 | 11.39 | 11.56 | 0.19 | 1.67% | 11.23 | 11.67 | 59722 | 6832 | 2.66% |
| 2024-08-22 | 11.57 | 11.37 | -0.24 | -2.07% | 11.35 | 11.69 | 49362 | 5655 | 2.19% |
| 2024-08-21 | 11.49 | 11.61 | 0.04 | 0.35% | 11.46 | 11.88 | 40130 | 4693 | 1.78% |
| 2024-08-20 | 11.74 | 11.57 | -0.17 | -1.45% | 11.55 | 11.82 | 50453 | 5881 | 2.24% |
| 2024-08-19 | 12.10 | 11.74 | -0.31 | -2.57% | 11.68 | 12.10 | 62938 | 7485 | 2.80% |
| 2024-08-16 | 11.91 | 12.05 | 0.13 | 1.09% | 11.91 | 12.19 | 77642 | 9399 | 3.45% |
| 2024-08-15 | 11.63 | 11.92 | 0.23 | 1.97% | 11.60 | 12.04 | 79536 | 9460 | 3.54% |
| 2024-08-14 | 11.57 | 11.69 | 0.14 | 1.21% | 11.48 | 11.77 | 59330 | 6907 | 2.64% |
| 2024-08-13 | 11.41 | 11.55 | 0.13 | 1.14% | 11.32 | 11.60 | 42215 | 4836 | 1.88% |