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 | 17.05 | 16.78 | -0.27 | -1.58% | 16.50 | 17.16 | 87751 | 14802 | 6.18% |
| 2024-11-20 | 16.42 | 17.05 | 0.63 | 3.84% | 16.38 | 17.08 | 104483 | 17547 | 7.35% |
| 2024-11-19 | 16.21 | 16.42 | 0.53 | 3.34% | 15.57 | 16.68 | 107642 | 17284 | 7.58% |
| 2024-11-18 | 18.20 | 15.89 | -2.51 | -13.64% | 15.50 | 18.20 | 167727 | 27503 | 11.81% |
| 2024-11-15 | 17.98 | 18.40 | 0.74 | 4.19% | 17.70 | 19.00 | 257054 | 47233 | 18.09% |
| 2024-11-14 | 17.31 | 17.66 | 0.20 | 1.15% | 17.14 | 18.19 | 161741 | 28854 | 11.38% |
| 2024-11-13 | 17.45 | 17.46 | -0.24 | -1.36% | 16.74 | 17.57 | 106242 | 18270 | 7.48% |
| 2024-11-12 | 17.58 | 17.70 | 0.11 | 0.63% | 17.23 | 18.46 | 157655 | 28156 | 11.10% |
| 2024-11-11 | 16.87 | 17.59 | 0.72 | 4.27% | 16.60 | 18.00 | 142359 | 24576 | 10.02% |
| 2024-11-08 | 16.71 | 16.87 | 0.27 | 1.63% | 16.47 | 16.96 | 91977 | 15421 | 6.47% |
| 2024-11-07 | 15.85 | 16.60 | 0.59 | 3.69% | 15.65 | 16.60 | 76461 | 12418 | 5.38% |
| 2024-11-06 | 16.16 | 16.01 | -0.15 | -0.93% | 15.84 | 16.56 | 69409 | 11257 | 4.89% |
| 2024-11-05 | 15.74 | 16.16 | 0.41 | 2.60% | 15.53 | 16.29 | 58537 | 9415 | 4.12% |
| 2024-11-04 | 15.33 | 15.75 | 0.43 | 2.81% | 15.33 | 15.79 | 50221 | 7829 | 3.54% |
| 2024-11-01 | 17.15 | 15.32 | -2.09 | -12.00% | 15.31 | 17.25 | 122679 | 19873 | 8.64% |
| 2024-10-31 | 17.58 | 17.41 | -0.46 | -2.57% | 16.90 | 17.71 | 131509 | 22710 | 9.26% |
| 2024-10-30 | 16.77 | 17.87 | 1.21 | 7.26% | 16.57 | 17.99 | 177014 | 30790 | 12.46% |
| 2024-10-29 | 16.38 | 16.66 | 0.50 | 3.09% | 16.21 | 16.99 | 132051 | 21905 | 9.30% |
| 2024-10-28 | 15.66 | 16.16 | 0.31 | 1.96% | 15.66 | 16.18 | 67584 | 10834 | 4.76% |
| 2024-10-25 | 15.68 | 15.85 | 0.14 | 0.89% | 15.43 | 15.88 | 72441 | 11368 | 5.10% |
| 2024-10-24 | 16.02 | 15.71 | -0.68 | -4.15% | 15.54 | 16.27 | 71425 | 11276 | 5.03% |
| 2024-10-23 | 15.88 | 16.39 | 0.47 | 2.95% | 15.74 | 16.68 | 123242 | 20190 | 8.68% |
| 2024-10-22 | 15.93 | 15.92 | -0.22 | -1.36% | 15.49 | 16.09 | 86407 | 13584 | 6.08% |
| 2024-10-21 | 15.50 | 16.14 | 0.64 | 4.13% | 15.40 | 16.26 | 104476 | 16583 | 7.35% |
| 2024-10-18 | 15.09 | 15.50 | 0.50 | 3.33% | 14.87 | 15.85 | 84550 | 12966 | 5.95% |
| 2024-10-17 | 15.08 | 15.00 | 0.15 | 1.01% | 14.97 | 15.31 | 69417 | 10526 | 4.89% |
| 2024-10-16 | 14.68 | 14.85 | -0.26 | -1.72% | 14.55 | 15.22 | 72079 | 10747 | 5.07% |
| 2024-10-15 | 15.45 | 15.11 | -0.48 | -3.08% | 15.03 | 15.93 | 89156 | 13874 | 6.28% |
| 2024-10-14 | 14.97 | 15.59 | 0.62 | 4.14% | 14.89 | 15.61 | 71725 | 10977 | 5.05% |
| 2024-10-11 | 15.36 | 14.97 | -0.62 | -3.98% | 14.88 | 16.20 | 80960 | 12528 | 5.70% |
| 2024-10-10 | 16.40 | 15.59 | -0.41 | -2.56% | 15.51 | 16.75 | 94875 | 15117 | 6.68% |
| 2024-10-09 | 18.00 | 16.00 | -3.51 | -17.99% | 15.68 | 18.35 | 148317 | 25821 | 10.44% |
| 2024-10-08 | 18.88 | 19.51 | 3.13 | 19.11% | 16.50 | 19.53 | 224556 | 40780 | 15.81% |
| 2024-09-30 | 14.59 | 16.38 | 2.34 | 16.67% | 14.25 | 16.49 | 174220 | 26682 | 12.26% |
| 2024-09-27 | 13.70 | 14.04 | 0.70 | 5.25% | 13.35 | 14.50 | 152629 | 21122 | 10.74% |
| 2024-09-26 | 13.26 | 13.34 | 0.07 | 0.53% | 13.03 | 13.38 | 88982 | 11759 | 6.26% |
| 2024-09-25 | 12.96 | 13.27 | 0.41 | 3.19% | 12.81 | 13.48 | 133278 | 17491 | 9.38% |
| 2024-09-24 | 12.67 | 12.86 | 0.18 | 1.42% | 12.37 | 12.92 | 110720 | 14063 | 7.79% |
| 2024-09-23 | 12.81 | 12.68 | -0.27 | -2.08% | 12.62 | 12.91 | 93883 | 11949 | 6.61% |
| 2024-09-20 | 12.28 | 12.95 | 0.72 | 5.89% | 12.23 | 13.31 | 156321 | 19985 | 11.00% |
| 2024-09-19 | 12.07 | 12.23 | 0.22 | 1.83% | 11.60 | 12.35 | 84657 | 10150 | 5.96% |
| 2024-09-18 | 12.02 | 12.01 | -0.14 | -1.15% | 11.79 | 12.69 | 77702 | 9436 | 5.47% |
| 2024-09-13 | 12.32 | 12.15 | -0.15 | -1.22% | 11.82 | 12.58 | 97973 | 11952 | 6.90% |
| 2024-09-12 | 11.91 | 12.30 | 0.33 | 2.76% | 11.71 | 12.75 | 108458 | 13194 | 7.63% |
| 2024-09-11 | 12.22 | 11.97 | -0.47 | -3.78% | 11.84 | 12.37 | 76600 | 9218 | 5.39% |
| 2024-09-10 | 12.00 | 12.44 | 0.40 | 3.32% | 11.83 | 12.56 | 106510 | 13072 | 7.50% |
| 2024-09-09 | 12.13 | 12.04 | -0.01 | -0.08% | 11.90 | 12.44 | 94462 | 11459 | 6.65% |
| 2024-09-06 | 11.93 | 12.05 | 0.01 | 0.08% | 11.82 | 12.82 | 155224 | 19059 | 10.93% |
| 2024-09-05 | 11.61 | 12.04 | 0.74 | 6.55% | 11.57 | 12.15 | 124876 | 14895 | 8.79% |
| 2024-09-04 | 11.38 | 11.30 | -0.18 | -1.57% | 11.29 | 11.61 | 35088 | 4010 | 2.47% |
| 2024-09-03 | 11.25 | 11.48 | 0.24 | 2.14% | 11.16 | 11.51 | 39198 | 4456 | 2.76% |
| 2024-09-02 | 11.60 | 11.24 | -0.42 | -3.60% | 11.23 | 11.66 | 34418 | 3944 | 2.42% |
| 2024-08-30 | 11.43 | 11.66 | 0.21 | 1.83% | 11.18 | 11.85 | 49224 | 5725 | 3.46% |
| 2024-08-29 | 11.35 | 11.45 | 0.10 | 0.88% | 11.13 | 11.46 | 21872 | 2485 | 1.54% |
| 2024-08-28 | 11.15 | 11.35 | -0.01 | -0.09% | 10.96 | 11.54 | 33417 | 3766 | 2.35% |
| 2024-08-27 | 11.80 | 11.36 | -0.21 | -1.82% | 11.23 | 12.02 | 57144 | 6656 | 4.02% |
| 2024-08-26 | 11.47 | 11.57 | 0.10 | 0.87% | 11.29 | 11.63 | 29778 | 3421 | 2.10% |
| 2024-08-23 | 11.25 | 11.47 | 0.26 | 2.32% | 11.13 | 11.72 | 41570 | 4773 | 2.93% |
| 2024-08-22 | 11.65 | 11.21 | -0.44 | -3.78% | 11.16 | 11.78 | 32986 | 3750 | 2.32% |
| 2024-08-21 | 11.50 | 11.65 | 0.04 | 0.34% | 11.50 | 11.89 | 26577 | 3118 | 1.87% |
| 2024-08-20 | 11.81 | 11.61 | -0.32 | -2.68% | 11.53 | 11.90 | 32211 | 3768 | 2.27% |
| 2024-08-19 | 11.55 | 11.93 | 0.31 | 2.67% | 11.43 | 12.05 | 52590 | 6245 | 3.70% |
| 2024-08-16 | 11.49 | 11.62 | 0.14 | 1.22% | 11.38 | 11.70 | 27156 | 3143 | 1.91% |
| 2024-08-15 | 11.22 | 11.48 | 0.23 | 2.04% | 11.10 | 11.56 | 26406 | 3008 | 1.86% |
| 2024-08-14 | 11.25 | 11.25 | 0.06 | 0.54% | 11.14 | 11.33 | 17730 | 1993 | 1.25% |
| 2024-08-13 | 10.99 | 11.19 | 0.18 | 1.63% | 10.85 | 11.23 | 20970 | 2314 | 1.48% |