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 | 17.15 | 16.90 | -0.34 | -1.97% | 16.59 | 17.20 | 135605 | 22903 | 3.31% |
| 2024-11-20 | 16.91 | 17.24 | 0.15 | 0.88% | 16.87 | 17.40 | 163268 | 28086 | 3.98% |
| 2024-11-19 | 16.29 | 17.09 | 0.90 | 5.56% | 16.21 | 17.15 | 199409 | 33585 | 4.86% |
| 2024-11-18 | 16.60 | 16.19 | -0.13 | -0.80% | 16.00 | 17.17 | 173172 | 28430 | 4.22% |
| 2024-11-15 | 17.06 | 16.32 | -1.04 | -5.99% | 16.26 | 17.25 | 251365 | 42131 | 6.13% |
| 2024-11-14 | 19.11 | 17.36 | -1.93 | -10.01% | 17.36 | 19.11 | 319317 | 57398 | 7.79% |
| 2024-11-13 | 18.23 | 19.29 | 0.79 | 4.27% | 17.30 | 20.35 | 491295 | 92289 | 11.98% |
| 2024-11-12 | 19.50 | 18.50 | -0.82 | -4.24% | 18.21 | 19.74 | 467286 | 88259 | 11.40% |
| 2024-11-11 | 17.40 | 19.32 | 1.76 | 10.02% | 17.05 | 19.32 | 471041 | 86430 | 11.49% |
| 2024-11-08 | 16.21 | 17.56 | 1.49 | 9.27% | 16.04 | 17.60 | 421351 | 71210 | 10.28% |
| 2024-11-07 | 16.01 | 16.07 | -0.42 | -2.55% | 15.71 | 16.10 | 216753 | 34543 | 5.29% |
| 2024-11-06 | 16.90 | 16.49 | 0.01 | 0.06% | 16.00 | 17.40 | 452698 | 75406 | 11.04% |
| 2024-11-05 | 14.95 | 16.48 | 1.50 | 10.01% | 14.76 | 16.48 | 361080 | 57677 | 8.81% |
| 2024-11-04 | 14.00 | 14.98 | 0.98 | 7.00% | 13.92 | 15.10 | 165670 | 24499 | 4.04% |
| 2024-11-01 | 14.71 | 14.00 | -0.70 | -4.76% | 13.97 | 14.73 | 96573 | 13771 | 2.36% |
| 2024-10-31 | 14.47 | 14.70 | 0.28 | 1.94% | 14.27 | 14.82 | 104839 | 15349 | 2.56% |
| 2024-10-30 | 14.57 | 14.42 | 0.23 | 1.62% | 14.21 | 14.74 | 109749 | 15927 | 2.68% |
| 2024-10-29 | 14.52 | 14.19 | -0.32 | -2.21% | 14.15 | 14.66 | 77057 | 11059 | 1.88% |
| 2024-10-28 | 14.45 | 14.51 | 0.13 | 0.90% | 14.24 | 14.52 | 71279 | 10266 | 1.74% |
| 2024-10-25 | 14.20 | 14.38 | 0.26 | 1.84% | 14.19 | 14.43 | 67528 | 9671 | 1.65% |
| 2024-10-24 | 14.16 | 14.12 | -0.11 | -0.77% | 13.96 | 14.24 | 57022 | 8033 | 1.39% |
| 2024-10-23 | 14.25 | 14.23 | -0.02 | -0.14% | 14.12 | 14.50 | 84701 | 12127 | 2.07% |
| 2024-10-22 | 14.35 | 14.25 | 0.00 | 0.00% | 14.11 | 14.40 | 78473 | 11202 | 1.91% |
| 2024-10-21 | 14.15 | 14.25 | 0.19 | 1.35% | 14.10 | 14.45 | 115427 | 16471 | 2.82% |
| 2024-10-18 | 13.45 | 14.06 | 0.61 | 4.54% | 13.45 | 14.22 | 114774 | 15943 | 2.80% |
| 2024-10-17 | 13.40 | 13.45 | 0.11 | 0.82% | 13.40 | 13.91 | 79474 | 10815 | 1.94% |
| 2024-10-16 | 13.18 | 13.34 | -0.04 | -0.30% | 13.17 | 13.51 | 41337 | 5509 | 1.01% |
| 2024-10-15 | 13.55 | 13.38 | -0.17 | -1.25% | 13.36 | 13.82 | 63491 | 8621 | 1.55% |
| 2024-10-14 | 13.25 | 13.55 | 0.35 | 2.65% | 12.98 | 13.58 | 65009 | 8668 | 1.59% |
| 2024-10-11 | 13.81 | 13.20 | -0.69 | -4.97% | 13.04 | 13.83 | 75924 | 10176 | 1.85% |
| 2024-10-10 | 14.00 | 13.89 | 0.08 | 0.58% | 13.73 | 14.35 | 85122 | 11963 | 2.08% |
| 2024-10-09 | 14.88 | 13.81 | -1.45 | -9.50% | 13.73 | 14.88 | 150613 | 21558 | 3.67% |
| 2024-10-08 | 15.61 | 15.26 | 1.07 | 7.54% | 14.22 | 15.61 | 206393 | 31000 | 5.03% |
| 2024-09-30 | 13.51 | 14.19 | 1.23 | 9.49% | 13.23 | 14.21 | 178627 | 24654 | 4.36% |
| 2024-09-27 | 12.50 | 12.96 | 0.69 | 5.62% | 12.43 | 13.16 | 97231 | 12426 | 2.37% |
| 2024-09-26 | 11.89 | 12.27 | 0.37 | 3.11% | 11.83 | 12.28 | 51370 | 6208 | 1.25% |
| 2024-09-25 | 11.91 | 11.90 | 0.07 | 0.59% | 11.87 | 12.23 | 58510 | 7043 | 1.43% |
| 2024-09-24 | 11.53 | 11.83 | 0.41 | 3.59% | 11.37 | 11.83 | 45809 | 5336 | 1.12% |
| 2024-09-23 | 11.40 | 11.42 | 0.05 | 0.44% | 11.30 | 11.50 | 21509 | 2455 | 0.52% |
| 2024-09-20 | 11.44 | 11.37 | -0.11 | -0.96% | 11.27 | 11.52 | 24135 | 2743 | 0.59% |
| 2024-09-19 | 11.32 | 11.48 | 0.17 | 1.50% | 11.31 | 11.60 | 32177 | 3688 | 0.78% |
| 2024-09-18 | 11.24 | 11.31 | 0.06 | 0.53% | 11.01 | 11.33 | 30225 | 3383 | 0.74% |
| 2024-09-13 | 11.61 | 11.25 | -0.35 | -3.02% | 11.25 | 11.68 | 38029 | 4333 | 0.93% |
| 2024-09-12 | 12.06 | 11.60 | -0.43 | -3.57% | 11.56 | 12.15 | 63891 | 7542 | 1.56% |
| 2024-09-11 | 12.20 | 12.03 | -0.22 | -1.80% | 11.98 | 12.25 | 31015 | 3748 | 0.76% |
| 2024-09-10 | 12.03 | 12.25 | 0.19 | 1.58% | 11.94 | 12.33 | 45268 | 5487 | 1.10% |
| 2024-09-09 | 12.50 | 12.06 | -0.75 | -5.85% | 12.00 | 12.54 | 83035 | 10084 | 2.03% |
| 2024-09-06 | 13.01 | 12.81 | -0.30 | -2.29% | 12.80 | 13.10 | 36943 | 4769 | 0.90% |
| 2024-09-05 | 13.13 | 13.11 | -0.07 | -0.53% | 12.95 | 13.27 | 55760 | 7298 | 1.36% |
| 2024-09-04 | 13.30 | 13.18 | -0.21 | -1.57% | 12.98 | 13.30 | 61055 | 8022 | 1.49% |
| 2024-09-03 | 13.50 | 13.39 | 0.02 | 0.15% | 13.23 | 13.50 | 65489 | 8752 | 1.60% |
| 2024-09-02 | 13.18 | 13.37 | -0.01 | -0.07% | 13.15 | 13.60 | 101551 | 13634 | 2.48% |
| 2024-08-30 | 13.28 | 13.38 | 0.03 | 0.22% | 13.20 | 13.60 | 127755 | 17140 | 3.12% |
| 2024-08-29 | 12.54 | 13.35 | 0.68 | 5.37% | 12.50 | 13.90 | 120883 | 15927 | 2.95% |
| 2024-08-28 | 12.52 | 12.67 | 0.05 | 0.40% | 12.50 | 12.76 | 36891 | 4666 | 0.90% |
| 2024-08-27 | 13.00 | 12.62 | -0.47 | -3.59% | 12.60 | 13.05 | 56148 | 7175 | 1.37% |
| 2024-08-26 | 12.88 | 13.09 | 0.22 | 1.71% | 12.69 | 13.26 | 93773 | 12177 | 2.29% |
| 2024-08-23 | 12.19 | 12.87 | 0.56 | 4.55% | 12.07 | 12.96 | 92606 | 11681 | 2.26% |
| 2024-08-22 | 12.61 | 12.31 | -0.37 | -2.92% | 12.27 | 12.86 | 66698 | 8367 | 1.63% |
| 2024-08-21 | 12.13 | 12.68 | 0.49 | 4.02% | 12.10 | 13.24 | 85705 | 10892 | 2.09% |
| 2024-08-20 | 12.38 | 12.19 | -0.22 | -1.77% | 12.16 | 12.47 | 26631 | 3263 | 0.65% |
| 2024-08-19 | 12.64 | 12.41 | -0.26 | -2.05% | 12.38 | 12.78 | 43955 | 5520 | 1.07% |
| 2024-08-16 | 12.39 | 12.67 | 0.29 | 2.34% | 12.36 | 12.76 | 66964 | 8452 | 1.63% |
| 2024-08-15 | 12.06 | 12.38 | 0.32 | 2.65% | 11.95 | 12.72 | 60336 | 7486 | 1.47% |