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 | 15.08 | 15.11 | -0.04 | -0.26% | 14.91 | 15.30 | 122449 | 18480 | 2.04% |
| 2024-11-20 | 14.80 | 15.15 | 0.24 | 1.61% | 14.78 | 15.28 | 110441 | 16640 | 1.84% |
| 2024-11-19 | 14.45 | 14.91 | 0.49 | 3.40% | 14.33 | 14.93 | 129612 | 19039 | 2.16% |
| 2024-11-18 | 15.16 | 14.42 | -0.76 | -5.01% | 14.30 | 15.38 | 172318 | 25076 | 2.87% |
| 2024-11-15 | 15.55 | 15.18 | -0.54 | -3.44% | 15.16 | 16.09 | 200442 | 31371 | 3.34% |
| 2024-11-14 | 16.06 | 15.72 | -0.40 | -2.48% | 15.67 | 16.30 | 160559 | 25666 | 2.67% |
| 2024-11-13 | 15.93 | 16.12 | -0.02 | -0.12% | 15.75 | 16.21 | 175277 | 28037 | 2.92% |
| 2024-11-12 | 16.65 | 16.14 | -0.25 | -1.53% | 15.88 | 16.80 | 325039 | 53116 | 5.41% |
| 2024-11-11 | 15.81 | 16.39 | 0.58 | 3.67% | 15.75 | 16.40 | 309886 | 50108 | 5.16% |
| 2024-11-08 | 16.19 | 15.81 | -0.18 | -1.13% | 15.73 | 16.28 | 357956 | 57304 | 5.96% |
| 2024-11-07 | 15.45 | 15.99 | 0.42 | 2.70% | 15.25 | 16.04 | 330526 | 51748 | 5.50% |
| 2024-11-06 | 15.30 | 15.57 | 0.25 | 1.63% | 15.23 | 15.85 | 344523 | 53802 | 5.74% |
| 2024-11-05 | 14.89 | 15.32 | 0.45 | 3.03% | 14.85 | 15.37 | 232717 | 35409 | 3.88% |
| 2024-11-04 | 14.20 | 14.87 | 0.52 | 3.62% | 14.20 | 14.89 | 198555 | 29121 | 3.31% |
| 2024-11-01 | 15.31 | 14.35 | -1.18 | -7.60% | 14.30 | 15.38 | 324740 | 47829 | 5.41% |
| 2024-10-31 | 15.22 | 15.53 | 0.12 | 0.78% | 14.88 | 15.61 | 335537 | 51426 | 5.59% |
| 2024-10-30 | 15.61 | 15.41 | -0.41 | -2.59% | 15.24 | 15.69 | 256247 | 39429 | 4.27% |
| 2024-10-29 | 15.70 | 15.82 | 0.18 | 1.15% | 15.60 | 16.10 | 347888 | 55003 | 5.79% |
| 2024-10-28 | 15.23 | 15.64 | 0.30 | 1.96% | 15.05 | 15.68 | 322550 | 49642 | 5.37% |
| 2024-10-25 | 15.30 | 15.34 | 0.05 | 0.33% | 15.12 | 15.51 | 282659 | 43362 | 4.71% |
| 2024-10-24 | 15.50 | 15.29 | -0.68 | -4.26% | 15.16 | 15.57 | 325920 | 49754 | 5.43% |
| 2024-10-23 | 16.48 | 15.97 | -0.63 | -3.80% | 15.90 | 17.00 | 449895 | 73493 | 7.49% |
| 2024-10-22 | 18.55 | 16.60 | -1.21 | -6.79% | 16.50 | 18.55 | 626842 | 107266 | 10.44% |
| 2024-10-21 | 16.46 | 17.81 | 1.62 | 10.01% | 16.30 | 17.81 | 673153 | 114644 | 11.21% |
| 2024-10-18 | 15.56 | 16.19 | 0.34 | 2.15% | 15.24 | 16.66 | 520884 | 82697 | 8.67% |
| 2024-10-17 | 15.54 | 15.85 | 0.60 | 3.93% | 15.36 | 16.48 | 507830 | 80651 | 8.46% |
| 2024-10-16 | 15.78 | 15.25 | -1.44 | -8.63% | 15.09 | 15.88 | 555147 | 85743 | 9.25% |
| 2024-10-15 | 16.00 | 16.69 | 0.04 | 0.24% | 16.00 | 17.97 | 848711 | 143792 | 14.13% |
| 2024-10-14 | 17.00 | 16.65 | 0.45 | 2.78% | 16.17 | 17.78 | 1057811 | 178751 | 17.62% |
| 2024-10-11 | 14.21 | 16.20 | 1.47 | 9.98% | 14.21 | 16.20 | 732166 | 115956 | 12.19% |
| 2024-10-10 | 15.71 | 14.73 | -0.98 | -6.24% | 14.31 | 15.90 | 428129 | 64064 | 7.13% |
| 2024-10-09 | 15.00 | 15.71 | 0.11 | 0.71% | 14.59 | 16.66 | 610780 | 96176 | 10.17% |
| 2024-10-08 | 15.60 | 15.60 | 1.42 | 10.01% | 14.28 | 15.60 | 525767 | 80401 | 8.76% |
| 2024-09-30 | 13.43 | 14.18 | 1.29 | 10.01% | 13.31 | 14.18 | 504685 | 69564 | 8.40% |
| 2024-09-27 | 12.33 | 12.89 | 0.64 | 5.22% | 12.18 | 12.99 | 454434 | 57170 | 7.57% |
| 2024-09-26 | 11.82 | 12.25 | 0.15 | 1.24% | 11.68 | 12.30 | 454144 | 54318 | 7.56% |
| 2024-09-25 | 11.27 | 12.10 | 0.77 | 6.80% | 11.24 | 12.46 | 578528 | 69043 | 9.63% |
| 2024-09-24 | 10.90 | 11.33 | 0.39 | 3.56% | 10.80 | 11.42 | 241508 | 26952 | 4.02% |
| 2024-09-23 | 11.03 | 10.94 | -0.06 | -0.55% | 10.88 | 11.10 | 120879 | 13292 | 2.01% |
| 2024-09-20 | 10.90 | 11.00 | 0.13 | 1.20% | 10.89 | 11.07 | 164282 | 18031 | 2.74% |
| 2024-09-19 | 10.47 | 10.87 | 0.48 | 4.62% | 10.40 | 10.96 | 165696 | 17776 | 2.76% |
| 2024-09-18 | 10.50 | 10.39 | 0.01 | 0.10% | 10.15 | 10.54 | 73292 | 7572 | 1.22% |
| 2024-09-13 | 10.73 | 10.38 | -0.39 | -3.62% | 10.38 | 10.80 | 123533 | 12983 | 2.06% |
| 2024-09-12 | 10.70 | 10.77 | 0.19 | 1.80% | 10.59 | 10.89 | 153438 | 16485 | 2.56% |
| 2024-09-11 | 10.53 | 10.58 | -0.05 | -0.47% | 10.48 | 10.68 | 83201 | 8777 | 1.39% |
| 2024-09-10 | 10.46 | 10.63 | 0.28 | 2.71% | 10.12 | 10.67 | 138440 | 14400 | 2.31% |
| 2024-09-09 | 10.38 | 10.35 | -0.20 | -1.90% | 10.23 | 10.60 | 116549 | 12128 | 1.94% |
| 2024-09-06 | 10.79 | 10.55 | -0.38 | -3.48% | 10.45 | 11.08 | 238467 | 25612 | 3.97% |
| 2024-09-05 | 10.82 | 10.93 | 0.21 | 1.96% | 10.82 | 11.24 | 260219 | 28704 | 4.33% |
| 2024-09-04 | 10.82 | 10.72 | -0.32 | -2.90% | 10.67 | 10.98 | 166205 | 17927 | 2.77% |
| 2024-09-03 | 11.01 | 11.04 | 0.08 | 0.73% | 10.75 | 11.25 | 233800 | 25699 | 3.89% |
| 2024-09-02 | 11.06 | 10.96 | -0.20 | -1.79% | 10.89 | 11.51 | 313578 | 35085 | 5.22% |
| 2024-08-30 | 10.70 | 11.16 | 0.36 | 3.33% | 10.65 | 11.88 | 431652 | 48094 | 7.19% |
| 2024-08-29 | 10.49 | 10.80 | 0.20 | 1.89% | 10.34 | 10.87 | 279947 | 29880 | 4.66% |
| 2024-08-28 | 10.38 | 10.60 | 0.12 | 1.15% | 10.27 | 10.77 | 259948 | 27587 | 4.33% |
| 2024-08-27 | 10.64 | 10.48 | -0.15 | -1.41% | 10.33 | 10.76 | 231334 | 24392 | 3.85% |
| 2024-08-26 | 10.88 | 10.63 | -0.27 | -2.48% | 10.51 | 10.97 | 359268 | 38322 | 5.98% |
| 2024-08-23 | 9.88 | 10.90 | 0.99 | 9.99% | 9.81 | 10.90 | 396154 | 42059 | 6.60% |
| 2024-08-22 | 10.28 | 9.91 | -0.44 | -4.25% | 9.89 | 10.47 | 244519 | 24685 | 4.07% |
| 2024-08-21 | 9.88 | 10.35 | -0.20 | -1.90% | 9.88 | 10.73 | 387919 | 40035 | 6.46% |
| 2024-08-20 | 11.28 | 10.55 | 0.30 | 2.93% | 10.40 | 11.28 | 562091 | 61741 | 9.36% |
| 2024-08-19 | 9.66 | 10.25 | 0.93 | 9.98% | 9.66 | 10.25 | 75064 | 7632 | 1.25% |
| 2024-08-16 | 9.30 | 9.32 | 0.01 | 0.11% | 9.28 | 9.41 | 36139 | 3376 | 0.60% |
| 2024-08-15 | 9.14 | 9.31 | 0.14 | 1.53% | 9.08 | 9.45 | 55401 | 5156 | 0.92% |
| 2024-08-14 | 9.39 | 9.17 | -0.13 | -1.40% | 9.17 | 9.39 | 27962 | 2576 | 0.47% |
| 2024-08-13 | 9.23 | 9.30 | 0.07 | 0.76% | 9.17 | 9.32 | 23733 | 2194 | 0.40% |