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 | 17.24 | 17.77 | 0.57 | 3.31% | 16.86 | 18.92 | 718044 | 128176 | 34.31% |
| 2024-11-20 | 17.54 | 17.20 | 0.60 | 3.61% | 17.11 | 17.95 | 595883 | 103389 | 28.48% |
| 2024-11-19 | 15.24 | 16.60 | 1.51 | 10.01% | 15.11 | 16.60 | 157321 | 25169 | 7.52% |
| 2024-11-18 | 15.93 | 15.09 | -0.69 | -4.37% | 14.81 | 15.95 | 135373 | 20545 | 6.47% |
| 2024-11-15 | 16.17 | 15.78 | -0.49 | -3.01% | 15.76 | 16.45 | 123868 | 20020 | 5.92% |
| 2024-11-14 | 16.78 | 16.27 | -0.59 | -3.50% | 16.21 | 16.90 | 111740 | 18445 | 5.34% |
| 2024-11-13 | 16.71 | 16.86 | 0.01 | 0.06% | 16.33 | 16.95 | 138090 | 22973 | 6.60% |
| 2024-11-12 | 17.10 | 16.85 | -0.22 | -1.29% | 16.60 | 17.29 | 207876 | 35127 | 9.93% |
| 2024-11-11 | 16.50 | 17.07 | 0.57 | 3.45% | 16.40 | 17.10 | 244750 | 41201 | 11.70% |
| 2024-11-08 | 16.24 | 16.50 | 0.27 | 1.66% | 16.11 | 16.55 | 195836 | 32098 | 9.36% |
| 2024-11-07 | 16.06 | 16.23 | -0.01 | -0.06% | 15.90 | 16.23 | 143563 | 23135 | 6.86% |
| 2024-11-06 | 16.62 | 16.24 | -0.22 | -1.34% | 16.05 | 16.70 | 198931 | 32520 | 9.51% |
| 2024-11-05 | 15.88 | 16.46 | 0.59 | 3.72% | 15.88 | 16.62 | 241090 | 39329 | 11.52% |
| 2024-11-04 | 15.33 | 15.87 | 0.52 | 3.39% | 15.31 | 15.94 | 138791 | 21856 | 6.63% |
| 2024-11-01 | 16.05 | 15.35 | -0.91 | -5.60% | 15.31 | 16.38 | 232418 | 36445 | 11.11% |
| 2024-10-31 | 15.98 | 16.26 | 0.37 | 2.33% | 15.84 | 16.60 | 308470 | 49947 | 14.74% |
| 2024-10-30 | 15.87 | 15.89 | 0.48 | 3.11% | 15.68 | 16.30 | 336959 | 53974 | 16.10% |
| 2024-10-29 | 15.90 | 15.41 | -0.38 | -2.41% | 15.41 | 15.90 | 169812 | 26563 | 8.12% |
| 2024-10-28 | 15.50 | 15.79 | 0.29 | 1.87% | 15.35 | 15.79 | 178282 | 27832 | 8.52% |
| 2024-10-25 | 15.48 | 15.50 | 0.02 | 0.13% | 15.30 | 15.60 | 153894 | 23788 | 7.35% |
| 2024-10-24 | 15.08 | 15.48 | 0.29 | 1.91% | 14.94 | 15.68 | 176511 | 27108 | 8.44% |
| 2024-10-23 | 15.35 | 15.19 | -0.33 | -2.13% | 15.15 | 15.59 | 169887 | 26126 | 8.12% |
| 2024-10-22 | 15.51 | 15.52 | 0.02 | 0.13% | 15.28 | 15.77 | 186498 | 28913 | 8.91% |
| 2024-10-21 | 15.28 | 15.50 | 0.21 | 1.37% | 15.27 | 15.85 | 243627 | 37828 | 11.64% |
| 2024-10-18 | 14.86 | 15.29 | 0.34 | 2.27% | 14.86 | 15.51 | 237162 | 36244 | 11.33% |
| 2024-10-17 | 14.95 | 14.95 | 0.14 | 0.95% | 14.90 | 15.20 | 135804 | 20473 | 6.49% |
| 2024-10-16 | 14.52 | 14.81 | 0.03 | 0.20% | 14.43 | 14.96 | 106938 | 15809 | 5.11% |
| 2024-10-15 | 14.81 | 14.78 | -0.18 | -1.20% | 14.70 | 15.38 | 174957 | 26408 | 8.36% |
| 2024-10-14 | 14.34 | 14.96 | 0.60 | 4.18% | 14.32 | 14.97 | 153740 | 22639 | 7.35% |
| 2024-10-11 | 15.00 | 14.36 | -0.63 | -4.20% | 14.14 | 15.06 | 155727 | 22611 | 7.44% |
| 2024-10-10 | 14.65 | 14.99 | 0.41 | 2.81% | 14.38 | 15.29 | 203659 | 30422 | 9.73% |
| 2024-10-09 | 15.80 | 14.58 | -1.62 | -10.00% | 14.58 | 15.80 | 234628 | 35556 | 11.21% |
| 2024-10-08 | 16.85 | 16.20 | 0.88 | 5.74% | 15.01 | 16.85 | 374088 | 59708 | 17.88% |
| 2024-09-30 | 14.51 | 15.32 | 1.27 | 9.04% | 14.12 | 15.40 | 302181 | 44914 | 14.44% |
| 2024-09-27 | 13.50 | 14.05 | 0.67 | 5.01% | 13.42 | 14.25 | 211620 | 29294 | 10.11% |
| 2024-09-26 | 12.81 | 13.38 | 0.24 | 1.83% | 12.76 | 13.40 | 153733 | 20159 | 7.35% |
| 2024-09-25 | 13.17 | 13.14 | 0.05 | 0.38% | 13.08 | 13.50 | 140355 | 18678 | 6.71% |
| 2024-09-24 | 12.74 | 13.09 | 0.36 | 2.83% | 12.60 | 13.09 | 110141 | 14217 | 5.26% |
| 2024-09-23 | 12.65 | 12.73 | 0.08 | 0.63% | 12.56 | 12.85 | 55553 | 7081 | 2.65% |
| 2024-09-20 | 12.79 | 12.65 | -0.12 | -0.94% | 12.57 | 12.85 | 52199 | 6620 | 2.49% |
| 2024-09-19 | 12.79 | 12.77 | 0.09 | 0.71% | 12.57 | 12.89 | 63612 | 8117 | 3.04% |
| 2024-09-18 | 12.57 | 12.68 | 0.15 | 1.20% | 12.36 | 12.68 | 60088 | 7520 | 2.87% |
| 2024-09-13 | 12.96 | 12.53 | -0.36 | -2.79% | 12.52 | 13.01 | 74667 | 9464 | 3.57% |
| 2024-09-12 | 13.05 | 12.89 | -0.22 | -1.68% | 12.87 | 13.24 | 69977 | 9119 | 3.34% |
| 2024-09-11 | 13.33 | 13.11 | -0.33 | -2.46% | 13.10 | 13.45 | 67258 | 8890 | 3.21% |
| 2024-09-10 | 13.25 | 13.44 | 0.09 | 0.67% | 13.11 | 13.53 | 85038 | 11327 | 4.06% |
| 2024-09-09 | 13.24 | 13.35 | 0.14 | 1.06% | 12.80 | 13.59 | 99648 | 13264 | 4.76% |
| 2024-09-06 | 13.50 | 13.21 | -0.32 | -2.37% | 13.04 | 13.83 | 127386 | 16982 | 6.09% |
| 2024-09-05 | 13.46 | 13.53 | 0.07 | 0.52% | 13.33 | 13.56 | 70929 | 9533 | 3.39% |
| 2024-09-04 | 13.40 | 13.46 | -0.09 | -0.66% | 13.14 | 13.59 | 81529 | 10912 | 3.90% |
| 2024-09-03 | 13.34 | 13.55 | 0.17 | 1.27% | 13.34 | 13.70 | 85556 | 11591 | 4.09% |
| 2024-09-02 | 13.60 | 13.38 | -0.29 | -2.12% | 13.38 | 13.79 | 106263 | 14436 | 5.08% |
| 2024-08-30 | 13.38 | 13.67 | 0.28 | 2.09% | 13.30 | 13.95 | 157002 | 21578 | 7.50% |
| 2024-08-29 | 12.79 | 13.39 | 0.51 | 3.96% | 12.71 | 13.47 | 116915 | 15478 | 5.59% |
| 2024-08-28 | 12.88 | 12.88 | 0.06 | 0.47% | 12.64 | 12.99 | 66148 | 8487 | 3.16% |
| 2024-08-27 | 13.30 | 12.82 | -0.61 | -4.54% | 12.75 | 13.34 | 102386 | 13299 | 4.89% |
| 2024-08-26 | 13.36 | 13.43 | 0.07 | 0.52% | 13.25 | 13.50 | 73831 | 9887 | 3.53% |
| 2024-08-23 | 13.10 | 13.36 | 0.08 | 0.60% | 12.90 | 13.48 | 116297 | 15332 | 5.56% |
| 2024-08-22 | 13.69 | 13.28 | -0.51 | -3.70% | 13.17 | 13.78 | 145357 | 19501 | 6.95% |
| 2024-08-21 | 13.64 | 13.79 | 0.12 | 0.88% | 13.54 | 14.22 | 137268 | 19075 | 6.56% |
| 2024-08-20 | 13.94 | 13.67 | -0.28 | -2.01% | 13.65 | 14.24 | 160421 | 22316 | 7.67% |
| 2024-08-19 | 14.53 | 13.95 | -1.11 | -7.37% | 13.93 | 14.61 | 343524 | 48841 | 16.42% |
| 2024-08-16 | 14.18 | 15.06 | 0.96 | 6.81% | 14.16 | 15.51 | 486447 | 73443 | 23.25% |
| 2024-08-15 | 13.76 | 14.10 | 0.19 | 1.37% | 13.74 | 14.26 | 161182 | 22737 | 7.70% |
| 2024-08-14 | 13.72 | 13.91 | 0.17 | 1.24% | 13.63 | 13.99 | 117130 | 16198 | 5.60% |
| 2024-08-13 | 13.35 | 13.74 | 0.40 | 3.00% | 13.24 | 13.95 | 124750 | 17065 | 5.96% |