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 | 16.80 | 16.65 | -0.33 | -1.94% | 16.45 | 17.23 | 100020 | 16736 | 7.26% |
| 2024-11-20 | 16.00 | 16.98 | 0.77 | 4.75% | 15.91 | 17.15 | 134299 | 22208 | 9.75% |
| 2024-11-19 | 15.80 | 16.21 | 0.51 | 3.25% | 15.70 | 16.50 | 104639 | 16776 | 7.60% |
| 2024-11-18 | 16.60 | 15.70 | -0.88 | -5.31% | 15.46 | 16.82 | 129827 | 20603 | 9.43% |
| 2024-11-15 | 16.36 | 16.58 | -0.12 | -0.72% | 16.14 | 17.76 | 194834 | 32964 | 14.15% |
| 2024-11-14 | 18.53 | 16.70 | -1.83 | -9.88% | 16.41 | 19.20 | 260943 | 45661 | 18.95% |
| 2024-11-13 | 16.99 | 18.53 | 3.09 | 20.01% | 16.86 | 18.53 | 90288 | 16416 | 6.56% |
| 2024-11-12 | 15.13 | 15.44 | 0.35 | 2.32% | 15.13 | 15.99 | 107467 | 16778 | 7.80% |
| 2024-11-11 | 14.89 | 15.09 | 0.14 | 0.94% | 14.78 | 15.12 | 56417 | 8447 | 4.10% |
| 2024-11-08 | 15.15 | 14.95 | 0.07 | 0.47% | 14.81 | 15.23 | 58301 | 8722 | 4.23% |
| 2024-11-07 | 14.45 | 14.88 | 0.38 | 2.62% | 14.33 | 14.91 | 59332 | 8744 | 4.31% |
| 2024-11-06 | 14.58 | 14.50 | -0.06 | -0.41% | 14.40 | 14.74 | 48375 | 7043 | 3.51% |
| 2024-11-05 | 14.31 | 14.56 | 0.28 | 1.96% | 14.24 | 14.66 | 47828 | 6938 | 3.47% |
| 2024-11-04 | 14.09 | 14.28 | 0.41 | 2.96% | 14.00 | 14.28 | 37156 | 5275 | 2.70% |
| 2024-11-01 | 14.35 | 13.87 | -0.53 | -3.68% | 13.76 | 14.40 | 43445 | 6076 | 3.15% |
| 2024-10-31 | 14.45 | 14.40 | 0.01 | 0.07% | 14.26 | 14.48 | 41112 | 5906 | 2.99% |
| 2024-10-30 | 14.70 | 14.39 | -0.44 | -2.97% | 14.24 | 14.88 | 49536 | 7183 | 3.60% |
| 2024-10-29 | 15.56 | 14.83 | -0.42 | -2.75% | 14.81 | 15.90 | 62072 | 9482 | 4.51% |
| 2024-10-28 | 15.12 | 15.25 | 0.25 | 1.67% | 14.91 | 15.30 | 54605 | 8253 | 3.97% |
| 2024-10-25 | 14.79 | 15.00 | 0.12 | 0.81% | 14.79 | 15.18 | 56516 | 8462 | 4.10% |
| 2024-10-24 | 14.81 | 14.88 | 0.02 | 0.13% | 14.79 | 15.28 | 47019 | 7056 | 3.41% |
| 2024-10-23 | 15.09 | 14.86 | -0.39 | -2.56% | 14.76 | 15.17 | 63051 | 9434 | 4.58% |
| 2024-10-22 | 14.80 | 15.25 | 0.40 | 2.69% | 14.79 | 15.55 | 64975 | 9865 | 4.72% |
| 2024-10-21 | 14.64 | 14.85 | 0.21 | 1.43% | 14.49 | 15.08 | 51403 | 7584 | 3.73% |
| 2024-10-18 | 14.33 | 14.64 | 0.26 | 1.81% | 14.23 | 14.98 | 53385 | 7782 | 3.88% |
| 2024-10-17 | 14.49 | 14.38 | -0.11 | -0.76% | 14.36 | 14.76 | 28466 | 4146 | 2.07% |
| 2024-10-16 | 14.31 | 14.49 | -0.01 | -0.07% | 14.21 | 14.78 | 34603 | 5024 | 2.51% |
| 2024-10-15 | 14.62 | 14.50 | -0.18 | -1.23% | 14.36 | 14.84 | 38924 | 5689 | 2.83% |
| 2024-10-14 | 14.15 | 14.68 | 0.53 | 3.75% | 13.88 | 14.72 | 49330 | 7063 | 3.58% |
| 2024-10-11 | 15.18 | 14.15 | -0.74 | -4.97% | 13.96 | 15.20 | 54546 | 7827 | 3.96% |
| 2024-10-10 | 14.46 | 14.89 | 0.64 | 4.49% | 14.46 | 15.73 | 89892 | 13583 | 6.53% |
| 2024-10-09 | 15.94 | 14.25 | -2.08 | -12.74% | 14.25 | 15.98 | 108505 | 16240 | 7.88% |
| 2024-10-08 | 17.67 | 16.33 | 1.47 | 9.89% | 15.28 | 17.68 | 168461 | 27508 | 12.23% |
| 2024-09-30 | 14.30 | 14.86 | 1.35 | 9.99% | 13.75 | 15.36 | 155078 | 22839 | 11.26% |
| 2024-09-27 | 12.88 | 13.51 | 0.82 | 6.46% | 12.80 | 13.87 | 81874 | 10916 | 5.95% |
| 2024-09-26 | 12.35 | 12.69 | 0.33 | 2.67% | 12.14 | 12.69 | 45231 | 5635 | 3.28% |
| 2024-09-25 | 12.09 | 12.36 | 0.32 | 2.66% | 12.04 | 12.47 | 54248 | 6676 | 3.94% |
| 2024-09-24 | 11.71 | 12.04 | 0.39 | 3.35% | 11.52 | 12.04 | 36321 | 4292 | 2.64% |
| 2024-09-23 | 11.81 | 11.65 | -0.17 | -1.44% | 11.58 | 11.88 | 25699 | 3006 | 1.87% |
| 2024-09-20 | 11.98 | 11.82 | -0.20 | -1.66% | 11.70 | 12.03 | 31536 | 3726 | 2.29% |
| 2024-09-19 | 11.90 | 12.02 | 0.17 | 1.43% | 11.78 | 12.13 | 31713 | 3804 | 2.30% |
| 2024-09-18 | 12.10 | 11.85 | -0.33 | -2.71% | 11.64 | 12.16 | 36769 | 4345 | 2.67% |
| 2024-09-13 | 12.29 | 12.18 | -0.24 | -1.93% | 12.15 | 12.51 | 44898 | 5518 | 3.26% |
| 2024-09-12 | 12.79 | 12.42 | -0.28 | -2.20% | 12.37 | 12.99 | 61909 | 7816 | 4.50% |
| 2024-09-11 | 12.84 | 12.70 | -0.10 | -0.78% | 12.60 | 13.00 | 57778 | 7379 | 4.20% |
| 2024-09-10 | 13.17 | 12.80 | -0.37 | -2.81% | 12.73 | 13.50 | 86618 | 11224 | 6.29% |
| 2024-09-09 | 12.30 | 13.17 | 0.90 | 7.33% | 12.28 | 14.22 | 142216 | 18931 | 10.33% |
| 2024-09-06 | 12.76 | 12.27 | -0.60 | -4.66% | 12.21 | 12.85 | 65038 | 8065 | 4.72% |
| 2024-09-05 | 13.00 | 12.87 | -0.44 | -3.31% | 12.78 | 13.28 | 76418 | 9905 | 5.55% |
| 2024-09-04 | 12.66 | 13.31 | 0.48 | 3.74% | 12.59 | 13.44 | 108242 | 14117 | 7.86% |
| 2024-09-03 | 12.22 | 12.83 | 0.42 | 3.38% | 12.06 | 13.30 | 109475 | 13909 | 7.95% |
| 2024-09-02 | 12.54 | 12.41 | 0.10 | 0.81% | 12.37 | 13.31 | 107224 | 13692 | 7.79% |
| 2024-08-30 | 12.04 | 12.31 | 0.23 | 1.90% | 12.03 | 12.46 | 70320 | 8648 | 5.11% |
| 2024-08-29 | 11.74 | 12.08 | 0.31 | 2.63% | 11.53 | 12.35 | 75029 | 8970 | 5.45% |
| 2024-08-28 | 11.88 | 11.77 | -0.41 | -3.37% | 11.52 | 12.50 | 84230 | 10024 | 6.12% |
| 2024-08-27 | 11.48 | 12.18 | 0.71 | 6.19% | 11.47 | 13.00 | 112359 | 13840 | 8.16% |
| 2024-08-26 | 11.70 | 11.47 | -0.56 | -4.66% | 11.06 | 11.72 | 81589 | 9259 | 5.92% |
| 2024-08-23 | 11.90 | 12.03 | -0.12 | -0.99% | 11.69 | 12.60 | 75498 | 9143 | 5.48% |
| 2024-08-22 | 12.93 | 12.15 | -0.48 | -3.80% | 11.93 | 13.13 | 90265 | 11184 | 6.55% |
| 2024-08-21 | 13.39 | 12.63 | -1.29 | -9.27% | 12.53 | 13.49 | 127445 | 16374 | 9.25% |
| 2024-08-20 | 13.48 | 13.92 | -1.23 | -8.12% | 13.34 | 15.19 | 158653 | 22431 | 11.52% |
| 2024-08-19 | 15.23 | 15.15 | 1.00 | 7.07% | 15.01 | 16.50 | 223056 | 35028 | 16.20% |
| 2024-08-16 | 11.82 | 14.15 | 2.36 | 20.02% | 11.65 | 14.15 | 99467 | 13185 | 7.22% |
| 2024-08-15 | 12.14 | 11.79 | 0.20 | 1.73% | 11.76 | 12.53 | 37230 | 4487 | 2.70% |