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 | 16.27 | 16.70 | 0.45 | 2.77% | 15.95 | 17.06 | 210370 | 34968 | 13.35% |
| 2024-11-20 | 15.59 | 16.25 | 0.62 | 3.97% | 15.40 | 16.55 | 181385 | 29128 | 11.51% |
| 2024-11-19 | 15.25 | 15.63 | 0.24 | 1.56% | 14.69 | 15.73 | 188157 | 28704 | 11.94% |
| 2024-11-18 | 17.37 | 15.39 | -2.35 | -13.25% | 15.00 | 17.58 | 271912 | 43031 | 17.25% |
| 2024-11-15 | 16.60 | 17.74 | 0.80 | 4.72% | 16.60 | 18.88 | 376283 | 67579 | 23.87% |
| 2024-11-14 | 17.50 | 16.94 | -0.72 | -4.08% | 16.84 | 18.35 | 253520 | 44570 | 16.08% |
| 2024-11-13 | 18.26 | 17.66 | -0.33 | -1.83% | 17.40 | 18.59 | 304792 | 54683 | 19.34% |
| 2024-11-12 | 19.05 | 17.99 | -0.71 | -3.80% | 17.69 | 19.98 | 541605 | 102595 | 34.36% |
| 2024-11-11 | 16.13 | 18.70 | 2.62 | 16.29% | 16.00 | 19.30 | 548231 | 99251 | 34.78% |
| 2024-11-08 | 15.89 | 16.08 | 0.23 | 1.45% | 15.89 | 16.46 | 132636 | 21471 | 8.42% |
| 2024-11-07 | 15.35 | 15.85 | 0.35 | 2.26% | 15.25 | 15.88 | 86676 | 13528 | 5.50% |
| 2024-11-06 | 15.51 | 15.50 | -0.06 | -0.39% | 15.33 | 15.97 | 97804 | 15314 | 6.21% |
| 2024-11-05 | 14.97 | 15.56 | 0.63 | 4.22% | 14.85 | 15.60 | 89625 | 13722 | 5.69% |
| 2024-11-04 | 14.56 | 14.93 | 0.34 | 2.33% | 14.34 | 14.94 | 60031 | 8851 | 3.81% |
| 2024-11-01 | 15.90 | 14.59 | -1.42 | -8.87% | 14.58 | 15.90 | 141927 | 21405 | 9.00% |
| 2024-10-31 | 15.80 | 16.01 | 0.21 | 1.33% | 15.47 | 16.12 | 118544 | 18860 | 7.52% |
| 2024-10-30 | 15.80 | 15.80 | -0.26 | -1.62% | 15.51 | 16.02 | 110025 | 17289 | 6.98% |
| 2024-10-29 | 16.47 | 16.06 | -0.67 | -4.00% | 16.01 | 16.61 | 137819 | 22405 | 8.74% |
| 2024-10-28 | 16.25 | 16.73 | 0.55 | 3.40% | 16.16 | 16.79 | 134070 | 22086 | 8.51% |
| 2024-10-25 | 16.01 | 16.18 | 0.08 | 0.50% | 15.93 | 16.30 | 98269 | 15829 | 6.23% |
| 2024-10-24 | 16.20 | 16.10 | 0.18 | 1.13% | 15.90 | 16.20 | 81811 | 13130 | 5.19% |
| 2024-10-23 | 16.36 | 15.92 | -0.43 | -2.63% | 15.70 | 16.59 | 137379 | 22294 | 8.72% |
| 2024-10-22 | 17.39 | 16.35 | -1.02 | -5.87% | 16.30 | 17.44 | 184351 | 30926 | 11.70% |
| 2024-10-21 | 17.07 | 17.37 | 0.30 | 1.76% | 16.80 | 17.69 | 229145 | 39524 | 14.54% |
| 2024-10-18 | 16.42 | 17.07 | 0.50 | 3.02% | 16.30 | 17.60 | 212632 | 36183 | 13.49% |
| 2024-10-17 | 16.78 | 16.57 | 0.07 | 0.42% | 16.51 | 17.22 | 207104 | 34951 | 13.14% |
| 2024-10-16 | 15.80 | 16.50 | 0.22 | 1.35% | 15.66 | 16.81 | 136786 | 22320 | 8.68% |
| 2024-10-15 | 16.30 | 16.28 | -0.42 | -2.51% | 16.07 | 17.24 | 202726 | 33922 | 12.86% |
| 2024-10-14 | 15.79 | 16.70 | 1.03 | 6.57% | 15.05 | 16.94 | 194081 | 31096 | 12.31% |
| 2024-10-11 | 15.61 | 15.67 | -0.30 | -1.88% | 15.30 | 16.30 | 158239 | 24996 | 10.04% |
| 2024-10-10 | 16.80 | 15.97 | -0.98 | -5.78% | 15.88 | 17.67 | 214983 | 35922 | 13.64% |
| 2024-10-09 | 18.03 | 16.95 | -2.69 | -13.70% | 16.93 | 19.16 | 315686 | 57235 | 20.03% |
| 2024-10-08 | 19.48 | 19.64 | 3.27 | 19.98% | 16.68 | 19.64 | 423470 | 79060 | 26.87% |
| 2024-09-30 | 14.60 | 16.37 | 2.49 | 17.94% | 14.18 | 16.60 | 356932 | 55315 | 22.65% |
| 2024-09-27 | 13.11 | 13.88 | 0.75 | 5.71% | 13.05 | 14.18 | 285346 | 38881 | 18.10% |
| 2024-09-26 | 12.81 | 13.13 | 0.03 | 0.23% | 12.68 | 13.15 | 207133 | 26816 | 13.14% |
| 2024-09-25 | 12.78 | 13.10 | 0.17 | 1.31% | 12.72 | 13.78 | 265920 | 35241 | 16.87% |
| 2024-09-24 | 12.98 | 12.93 | -0.31 | -2.34% | 12.10 | 13.11 | 249018 | 31798 | 15.80% |
| 2024-09-23 | 12.80 | 13.24 | 0.52 | 4.09% | 12.58 | 13.32 | 243628 | 31869 | 15.46% |
| 2024-09-20 | 12.50 | 12.72 | 0.16 | 1.27% | 12.47 | 13.36 | 279084 | 36103 | 17.71% |
| 2024-09-19 | 12.36 | 12.56 | -0.12 | -0.95% | 12.10 | 12.73 | 211914 | 26398 | 13.44% |
| 2024-09-18 | 12.42 | 12.68 | 0.66 | 5.49% | 12.00 | 12.79 | 227829 | 28210 | 14.45% |
| 2024-09-13 | 12.36 | 12.02 | -0.57 | -4.53% | 11.97 | 12.54 | 204885 | 24917 | 13.00% |
| 2024-09-12 | 12.88 | 12.59 | 0.18 | 1.45% | 12.40 | 13.20 | 287577 | 36608 | 18.25% |
| 2024-09-11 | 12.73 | 12.41 | -0.93 | -6.97% | 12.35 | 13.31 | 309402 | 39086 | 19.63% |
| 2024-09-10 | 11.78 | 13.34 | 1.77 | 15.30% | 11.65 | 13.88 | 427977 | 55159 | 27.15% |
| 2024-09-09 | 11.81 | 11.57 | -0.33 | -2.77% | 11.50 | 12.06 | 119578 | 13993 | 7.59% |
| 2024-09-06 | 11.75 | 11.90 | 0.16 | 1.36% | 11.57 | 12.80 | 252230 | 30403 | 16.00% |
| 2024-09-05 | 11.52 | 11.74 | 0.57 | 5.10% | 11.32 | 11.89 | 192500 | 22345 | 12.21% |
| 2024-09-04 | 11.12 | 11.17 | -0.11 | -0.98% | 10.87 | 11.69 | 93781 | 10518 | 5.95% |
| 2024-09-03 | 10.99 | 11.28 | 0.27 | 2.45% | 10.83 | 11.30 | 80989 | 8997 | 5.14% |
| 2024-09-02 | 11.42 | 11.01 | -0.35 | -3.08% | 10.99 | 11.50 | 73102 | 8154 | 4.64% |
| 2024-08-30 | 10.65 | 11.36 | 0.67 | 6.27% | 10.60 | 11.57 | 131804 | 14784 | 8.36% |
| 2024-08-29 | 10.65 | 10.69 | 0.03 | 0.28% | 10.42 | 10.81 | 64276 | 6825 | 4.08% |
| 2024-08-28 | 10.70 | 10.66 | -0.24 | -2.20% | 10.20 | 10.84 | 82970 | 8808 | 5.26% |
| 2024-08-27 | 11.49 | 10.90 | -1.08 | -9.02% | 10.78 | 11.57 | 170313 | 18981 | 10.81% |
| 2024-08-26 | 11.30 | 11.98 | 0.62 | 5.46% | 11.05 | 12.00 | 156991 | 18215 | 9.96% |
| 2024-08-23 | 10.97 | 11.36 | 0.26 | 2.34% | 10.97 | 11.74 | 107067 | 12271 | 6.79% |
| 2024-08-22 | 11.52 | 11.10 | -0.47 | -4.06% | 11.07 | 12.10 | 96443 | 11082 | 6.12% |
| 2024-08-21 | 11.41 | 11.57 | 0.07 | 0.61% | 11.40 | 11.95 | 79403 | 9291 | 5.04% |
| 2024-08-20 | 11.55 | 11.50 | -0.06 | -0.52% | 11.41 | 11.70 | 49756 | 5745 | 3.16% |
| 2024-08-19 | 11.79 | 11.56 | -0.12 | -1.03% | 11.50 | 11.86 | 53793 | 6273 | 3.41% |
| 2024-08-16 | 11.62 | 11.68 | 0.05 | 0.43% | 11.62 | 11.93 | 92236 | 10846 | 5.85% |
| 2024-08-15 | 11.10 | 11.63 | 0.46 | 4.12% | 11.00 | 11.65 | 88067 | 10130 | 5.59% |