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 | 16.00 | 15.89 | -0.25 | -1.55% | 15.56 | 16.03 | 273961 | 43322 | 3.50% |
| 2024-11-20 | 14.82 | 16.14 | 1.16 | 7.74% | 14.82 | 16.88 | 376207 | 59566 | 4.81% |
| 2024-11-19 | 14.85 | 14.98 | 0.28 | 1.90% | 14.45 | 15.06 | 182325 | 26956 | 2.33% |
| 2024-11-18 | 15.85 | 14.70 | -0.95 | -6.07% | 14.59 | 15.90 | 277090 | 41382 | 3.54% |
| 2024-11-15 | 16.30 | 15.65 | -0.50 | -3.10% | 15.61 | 16.53 | 258614 | 41739 | 3.31% |
| 2024-11-14 | 17.09 | 16.15 | -0.73 | -4.32% | 16.08 | 17.13 | 270009 | 44595 | 3.45% |
| 2024-11-13 | 16.80 | 16.88 | -0.02 | -0.12% | 16.46 | 17.27 | 289242 | 48573 | 3.70% |
| 2024-11-12 | 17.20 | 16.90 | -0.43 | -2.48% | 16.54 | 17.71 | 459696 | 78964 | 5.88% |
| 2024-11-11 | 16.47 | 17.33 | 0.87 | 5.29% | 16.40 | 17.50 | 533132 | 90749 | 6.82% |
| 2024-11-08 | 16.28 | 16.46 | 0.43 | 2.68% | 16.03 | 16.87 | 461278 | 75915 | 5.90% |
| 2024-11-07 | 15.80 | 16.03 | 0.08 | 0.50% | 15.61 | 16.07 | 295415 | 46789 | 3.78% |
| 2024-11-06 | 15.86 | 15.95 | 0.24 | 1.53% | 15.50 | 16.48 | 416837 | 66615 | 5.33% |
| 2024-11-05 | 15.20 | 15.71 | 0.44 | 2.88% | 15.12 | 15.79 | 300231 | 46704 | 3.84% |
| 2024-11-04 | 15.01 | 15.27 | 0.15 | 0.99% | 14.91 | 15.46 | 200672 | 30497 | 2.57% |
| 2024-11-01 | 16.28 | 15.12 | -1.39 | -8.42% | 15.07 | 16.50 | 425224 | 67000 | 5.44% |
| 2024-10-31 | 15.90 | 16.51 | 0.62 | 3.90% | 15.42 | 16.69 | 574841 | 93094 | 7.35% |
| 2024-10-30 | 15.39 | 15.89 | 0.26 | 1.66% | 15.11 | 16.10 | 451931 | 70788 | 5.78% |
| 2024-10-29 | 15.44 | 15.63 | 0.27 | 1.76% | 15.04 | 16.48 | 503951 | 78884 | 6.44% |
| 2024-10-28 | 14.95 | 15.36 | 0.41 | 2.74% | 14.79 | 15.42 | 245995 | 37295 | 3.15% |
| 2024-10-25 | 14.70 | 14.95 | 0.25 | 1.70% | 14.66 | 15.25 | 227523 | 33963 | 2.91% |
| 2024-10-24 | 15.31 | 14.70 | -0.60 | -3.92% | 14.61 | 15.36 | 277337 | 41034 | 3.55% |
| 2024-10-23 | 15.38 | 15.30 | 0.31 | 2.07% | 15.11 | 15.75 | 456493 | 70646 | 5.84% |
| 2024-10-22 | 15.30 | 14.99 | -0.34 | -2.22% | 14.80 | 15.30 | 299812 | 44869 | 3.83% |
| 2024-10-21 | 15.12 | 15.33 | 0.24 | 1.59% | 15.03 | 15.59 | 381588 | 58443 | 4.88% |
| 2024-10-18 | 14.62 | 15.09 | 0.28 | 1.89% | 14.43 | 15.58 | 441529 | 66096 | 5.65% |
| 2024-10-17 | 15.06 | 14.81 | 0.55 | 3.86% | 14.81 | 15.43 | 438996 | 66387 | 5.61% |
| 2024-10-16 | 14.00 | 14.26 | -0.14 | -0.97% | 13.88 | 14.56 | 195098 | 27935 | 2.50% |
| 2024-10-15 | 14.80 | 14.40 | -0.59 | -3.94% | 14.38 | 15.18 | 299450 | 44385 | 3.83% |
| 2024-10-14 | 14.08 | 14.99 | 0.98 | 7.00% | 13.79 | 15.09 | 315277 | 45337 | 4.03% |
| 2024-10-11 | 14.86 | 14.01 | -0.94 | -6.29% | 13.75 | 15.06 | 314642 | 44805 | 4.02% |
| 2024-10-10 | 15.52 | 14.95 | 0.12 | 0.81% | 14.70 | 15.78 | 344514 | 52599 | 4.41% |
| 2024-10-09 | 16.50 | 14.83 | -2.66 | -15.21% | 14.83 | 16.57 | 531027 | 83795 | 6.79% |
| 2024-10-08 | 17.89 | 17.49 | 2.56 | 17.15% | 15.82 | 17.90 | 752144 | 127011 | 9.62% |
| 2024-09-30 | 13.49 | 14.93 | 2.18 | 17.10% | 13.22 | 14.99 | 520406 | 73546 | 6.66% |
| 2024-09-27 | 12.02 | 12.75 | 0.86 | 7.23% | 12.02 | 13.00 | 333346 | 41839 | 4.26% |
| 2024-09-26 | 11.55 | 11.89 | 0.22 | 1.89% | 11.54 | 11.93 | 234424 | 27536 | 3.00% |
| 2024-09-25 | 11.73 | 11.67 | -0.04 | -0.34% | 11.66 | 12.17 | 324642 | 38465 | 4.15% |
| 2024-09-24 | 11.63 | 11.71 | -0.17 | -1.43% | 11.27 | 11.77 | 378186 | 43671 | 4.84% |
| 2024-09-23 | 11.10 | 11.88 | 0.84 | 7.61% | 11.02 | 12.03 | 415887 | 48261 | 5.32% |
| 2024-09-20 | 10.65 | 11.04 | 0.40 | 3.76% | 10.65 | 11.33 | 251781 | 27876 | 3.22% |
| 2024-09-19 | 10.35 | 10.64 | 0.39 | 3.80% | 10.27 | 10.66 | 98412 | 10366 | 1.26% |
| 2024-09-18 | 10.31 | 10.25 | -0.06 | -0.58% | 10.12 | 10.44 | 49285 | 5043 | 0.63% |
| 2024-09-13 | 10.50 | 10.31 | -0.19 | -1.81% | 10.29 | 10.55 | 60417 | 6291 | 0.77% |
| 2024-09-12 | 10.55 | 10.50 | -0.01 | -0.10% | 10.42 | 10.63 | 69007 | 7271 | 0.88% |
| 2024-09-11 | 10.48 | 10.51 | -0.03 | -0.28% | 10.36 | 10.54 | 45235 | 4731 | 0.58% |
| 2024-09-10 | 10.37 | 10.54 | 0.23 | 2.23% | 10.11 | 10.62 | 88880 | 9194 | 1.14% |
| 2024-09-09 | 10.22 | 10.31 | -0.06 | -0.58% | 10.21 | 10.46 | 63872 | 6588 | 0.82% |
| 2024-09-06 | 10.64 | 10.37 | -0.25 | -2.35% | 10.36 | 10.93 | 105661 | 11263 | 1.35% |
| 2024-09-05 | 10.42 | 10.62 | 0.20 | 1.92% | 10.41 | 10.70 | 69274 | 7340 | 0.89% |
| 2024-09-04 | 10.44 | 10.42 | -0.12 | -1.14% | 10.37 | 10.55 | 54073 | 5645 | 0.69% |
| 2024-09-03 | 10.31 | 10.54 | 0.21 | 2.03% | 10.29 | 10.55 | 70443 | 7348 | 0.90% |
| 2024-09-02 | 10.69 | 10.33 | -0.38 | -3.55% | 10.31 | 10.82 | 92572 | 9722 | 1.18% |
| 2024-08-30 | 10.23 | 10.71 | 0.46 | 4.49% | 10.20 | 10.87 | 106964 | 11400 | 1.37% |
| 2024-08-29 | 10.15 | 10.25 | 0.18 | 1.79% | 10.00 | 10.35 | 50839 | 5199 | 0.65% |
| 2024-08-28 | 10.00 | 10.07 | 0.07 | 0.70% | 9.88 | 10.16 | 49128 | 4925 | 0.63% |
| 2024-08-27 | 10.17 | 10.00 | -0.23 | -2.25% | 9.94 | 10.26 | 62225 | 6257 | 0.80% |
| 2024-08-26 | 10.33 | 10.23 | -0.09 | -0.87% | 10.20 | 10.42 | 62191 | 6384 | 0.80% |
| 2024-08-23 | 10.29 | 10.32 | 0.10 | 0.98% | 10.19 | 10.46 | 60093 | 6199 | 0.77% |
| 2024-08-22 | 10.54 | 10.22 | -0.32 | -3.04% | 10.16 | 10.65 | 68572 | 7103 | 0.88% |
| 2024-08-21 | 10.67 | 10.54 | -0.15 | -1.40% | 10.53 | 10.78 | 59737 | 6366 | 0.76% |
| 2024-08-20 | 11.00 | 10.69 | -0.38 | -3.43% | 10.67 | 11.09 | 76914 | 8302 | 0.98% |
| 2024-08-19 | 10.85 | 11.07 | 0.23 | 2.12% | 10.83 | 11.08 | 59505 | 6553 | 0.76% |
| 2024-08-16 | 10.90 | 10.84 | -0.02 | -0.18% | 10.84 | 10.96 | 43551 | 4746 | 0.56% |
| 2024-08-15 | 10.62 | 10.86 | 0.16 | 1.50% | 10.61 | 10.95 | 57542 | 6230 | 0.74% |
| 2024-08-14 | 10.70 | 10.70 | -0.04 | -0.37% | 10.68 | 10.85 | 39387 | 4236 | 0.50% |
| 2024-08-13 | 10.66 | 10.74 | 0.08 | 0.75% | 10.59 | 10.75 | 36205 | 3863 | 0.46% |