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 | 15.86 | 15.76 | -0.15 | -0.94% | 15.51 | 16.16 | 74956 | 11864 | 4.01% |
| 2024-11-20 | 15.15 | 15.91 | 0.71 | 4.67% | 15.02 | 16.25 | 109476 | 17227 | 5.86% |
| 2024-11-19 | 14.99 | 15.20 | 0.45 | 3.05% | 14.55 | 15.20 | 71128 | 10584 | 3.80% |
| 2024-11-18 | 16.10 | 14.75 | -1.28 | -7.99% | 14.51 | 16.29 | 124095 | 18681 | 6.64% |
| 2024-11-15 | 16.17 | 16.03 | -0.14 | -0.87% | 16.03 | 16.89 | 115261 | 18991 | 6.17% |
| 2024-11-14 | 16.95 | 16.17 | -1.03 | -5.99% | 16.10 | 17.09 | 138839 | 23093 | 7.43% |
| 2024-11-13 | 16.42 | 17.20 | 0.67 | 4.05% | 16.35 | 17.53 | 193674 | 32952 | 10.36% |
| 2024-11-12 | 16.79 | 16.53 | -0.32 | -1.90% | 16.34 | 17.15 | 155694 | 26032 | 8.33% |
| 2024-11-11 | 16.00 | 16.85 | 0.68 | 4.21% | 15.86 | 16.85 | 167381 | 27744 | 8.95% |
| 2024-11-08 | 16.02 | 16.17 | 0.27 | 1.70% | 15.91 | 16.49 | 141643 | 22977 | 7.58% |
| 2024-11-07 | 15.36 | 15.90 | 0.36 | 2.32% | 15.25 | 15.91 | 117478 | 18337 | 6.28% |
| 2024-11-06 | 15.81 | 15.54 | -0.25 | -1.58% | 15.41 | 16.04 | 126530 | 19876 | 6.77% |
| 2024-11-05 | 15.21 | 15.79 | 0.49 | 3.20% | 15.11 | 15.87 | 134045 | 20902 | 7.17% |
| 2024-11-04 | 15.06 | 15.30 | -0.27 | -1.73% | 14.64 | 15.33 | 153450 | 23082 | 8.21% |
| 2024-11-01 | 16.30 | 15.57 | -0.85 | -5.18% | 15.48 | 17.55 | 262963 | 43883 | 14.07% |
| 2024-10-31 | 16.19 | 16.42 | 0.03 | 0.18% | 15.87 | 16.69 | 179710 | 29149 | 9.61% |
| 2024-10-30 | 15.71 | 16.39 | 0.24 | 1.49% | 15.42 | 16.53 | 209813 | 33696 | 11.22% |
| 2024-10-29 | 15.71 | 16.15 | 0.44 | 2.80% | 15.34 | 16.31 | 198908 | 31607 | 10.64% |
| 2024-10-28 | 15.50 | 15.71 | 0.24 | 1.55% | 15.35 | 15.72 | 104115 | 16205 | 5.57% |
| 2024-10-25 | 15.33 | 15.47 | 0.03 | 0.19% | 15.21 | 15.69 | 98120 | 15155 | 5.25% |
| 2024-10-24 | 15.02 | 15.44 | 0.13 | 0.85% | 15.00 | 15.60 | 89553 | 13706 | 4.79% |
| 2024-10-23 | 15.55 | 15.31 | -0.25 | -1.61% | 15.20 | 15.89 | 121364 | 18916 | 6.49% |
| 2024-10-22 | 16.00 | 15.56 | -0.65 | -4.01% | 15.35 | 16.01 | 155312 | 24306 | 8.31% |
| 2024-10-21 | 15.38 | 16.21 | 0.85 | 5.53% | 15.14 | 16.64 | 220138 | 34946 | 11.77% |
| 2024-10-18 | 14.75 | 15.36 | 0.61 | 4.14% | 14.65 | 15.79 | 186451 | 28347 | 9.97% |
| 2024-10-17 | 14.65 | 14.75 | 0.41 | 2.86% | 14.55 | 15.15 | 160206 | 23883 | 8.57% |
| 2024-10-16 | 13.99 | 14.34 | -0.10 | -0.69% | 13.91 | 14.60 | 94421 | 13540 | 5.05% |
| 2024-10-15 | 14.77 | 14.44 | -0.40 | -2.70% | 14.41 | 15.28 | 143931 | 21446 | 7.70% |
| 2024-10-14 | 14.17 | 14.84 | 0.80 | 5.70% | 14.01 | 14.85 | 117952 | 17069 | 6.31% |
| 2024-10-11 | 14.84 | 14.04 | -0.99 | -6.59% | 13.81 | 14.93 | 139278 | 19958 | 7.45% |
| 2024-10-10 | 15.57 | 15.03 | -0.14 | -0.92% | 14.69 | 15.66 | 162577 | 24690 | 8.70% |
| 2024-10-09 | 17.42 | 15.17 | -3.33 | -18.00% | 14.80 | 17.42 | 279100 | 45737 | 14.93% |
| 2024-10-08 | 18.99 | 18.50 | 2.65 | 16.72% | 16.29 | 18.99 | 372378 | 65991 | 19.92% |
| 2024-09-30 | 14.06 | 15.85 | 2.15 | 15.69% | 13.72 | 16.10 | 358951 | 53352 | 19.20% |
| 2024-09-27 | 13.11 | 13.70 | 0.59 | 4.50% | 12.88 | 14.00 | 314186 | 42202 | 16.81% |
| 2024-09-26 | 12.82 | 13.11 | -0.06 | -0.46% | 12.61 | 13.16 | 243748 | 31395 | 13.04% |
| 2024-09-25 | 12.50 | 13.17 | 0.78 | 6.30% | 12.35 | 13.30 | 370541 | 47446 | 19.82% |
| 2024-09-24 | 12.15 | 12.39 | 0.26 | 2.14% | 11.90 | 12.43 | 261769 | 32002 | 14.00% |
| 2024-09-23 | 12.12 | 12.13 | -0.15 | -1.22% | 11.92 | 12.41 | 251821 | 30618 | 13.47% |
| 2024-09-20 | 11.24 | 12.28 | 1.11 | 9.94% | 11.24 | 13.38 | 395188 | 48943 | 21.14% |
| 2024-09-19 | 10.99 | 11.17 | 0.31 | 2.85% | 10.80 | 11.28 | 87722 | 9729 | 4.69% |
| 2024-09-18 | 11.00 | 10.86 | -0.24 | -2.16% | 10.64 | 11.21 | 94093 | 10202 | 5.03% |
| 2024-09-13 | 11.58 | 11.10 | -0.59 | -5.05% | 11.06 | 11.71 | 122222 | 13820 | 6.54% |
| 2024-09-12 | 11.73 | 11.69 | -0.06 | -0.51% | 11.47 | 11.93 | 127993 | 14964 | 6.85% |
| 2024-09-11 | 11.99 | 11.75 | -0.49 | -4.00% | 11.68 | 12.05 | 152578 | 18040 | 8.16% |
| 2024-09-10 | 11.70 | 12.24 | 0.47 | 3.99% | 11.44 | 12.32 | 259386 | 30931 | 13.87% |
| 2024-09-09 | 11.10 | 11.77 | 0.51 | 4.53% | 10.96 | 12.09 | 195015 | 22666 | 10.43% |
| 2024-09-06 | 11.61 | 11.26 | -0.57 | -4.82% | 11.22 | 11.63 | 137742 | 15680 | 7.37% |
| 2024-09-05 | 11.28 | 11.83 | 0.54 | 4.78% | 11.20 | 11.84 | 219643 | 25431 | 11.75% |
| 2024-09-04 | 11.22 | 11.29 | -0.16 | -1.40% | 11.03 | 11.35 | 104136 | 11688 | 5.57% |
| 2024-09-03 | 11.30 | 11.45 | 0.07 | 0.62% | 11.20 | 11.58 | 158168 | 18008 | 8.46% |
| 2024-09-02 | 11.55 | 11.38 | -0.35 | -2.98% | 11.25 | 11.62 | 215190 | 24540 | 11.51% |
| 2024-08-30 | 10.66 | 11.73 | 0.99 | 9.22% | 10.57 | 12.59 | 306499 | 35935 | 16.39% |
| 2024-08-29 | 10.58 | 10.74 | 0.22 | 2.09% | 10.20 | 10.78 | 60538 | 6390 | 3.24% |
| 2024-08-28 | 10.43 | 10.52 | 0.10 | 0.96% | 10.20 | 10.62 | 56245 | 5870 | 3.01% |
| 2024-08-27 | 10.80 | 10.43 | -0.44 | -4.05% | 10.37 | 10.84 | 78924 | 8323 | 4.22% |
| 2024-08-26 | 11.07 | 10.87 | -0.14 | -1.27% | 10.59 | 11.09 | 98132 | 10654 | 5.25% |
| 2024-08-23 | 10.84 | 11.01 | 0.36 | 3.38% | 10.46 | 11.06 | 128487 | 13984 | 6.87% |
| 2024-08-22 | 10.86 | 10.65 | -0.23 | -2.11% | 10.60 | 11.28 | 79170 | 8602 | 4.23% |
| 2024-08-21 | 11.01 | 10.88 | -0.07 | -0.64% | 10.80 | 11.15 | 79547 | 8712 | 4.25% |
| 2024-08-20 | 11.11 | 10.95 | -0.26 | -2.32% | 10.86 | 11.20 | 95420 | 10483 | 5.10% |
| 2024-08-19 | 11.26 | 11.21 | -0.47 | -4.02% | 11.05 | 11.45 | 167598 | 18779 | 8.96% |
| 2024-08-16 | 11.10 | 11.68 | 0.72 | 6.57% | 11.10 | 11.92 | 272490 | 31659 | 14.58% |
| 2024-08-15 | 10.35 | 10.96 | 0.50 | 4.78% | 10.31 | 11.19 | 155324 | 16788 | 8.31% |
| 2024-08-14 | 10.25 | 10.46 | 0.28 | 2.75% | 10.11 | 10.57 | 72621 | 7540 | 3.88% |
| 2024-08-13 | 10.12 | 10.18 | 0.13 | 1.29% | 9.92 | 10.19 | 42122 | 4231 | 2.25% |