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 | 15.98 | 16.69 | 1.02 | 6.51% | 15.92 | 17.00 | 274746 | 45573 | 14.89% |
| 2024-11-20 | 15.34 | 15.67 | 0.18 | 1.16% | 15.31 | 15.72 | 95795 | 14875 | 5.19% |
| 2024-11-19 | 15.08 | 15.49 | 0.46 | 3.06% | 14.95 | 15.53 | 99947 | 15231 | 5.42% |
| 2024-11-18 | 15.67 | 15.03 | -0.59 | -3.78% | 14.80 | 15.83 | 116170 | 17566 | 6.30% |
| 2024-11-15 | 16.15 | 15.62 | -0.70 | -4.29% | 15.55 | 16.46 | 143936 | 23124 | 7.80% |
| 2024-11-14 | 17.00 | 16.32 | -0.63 | -3.72% | 16.30 | 17.18 | 143393 | 23984 | 7.77% |
| 2024-11-13 | 16.79 | 16.95 | 0.15 | 0.89% | 16.44 | 16.97 | 140804 | 23590 | 7.63% |
| 2024-11-12 | 17.42 | 16.80 | -0.62 | -3.56% | 16.60 | 17.42 | 217128 | 36840 | 11.77% |
| 2024-11-11 | 16.63 | 17.42 | 0.83 | 5.00% | 16.60 | 17.48 | 289359 | 49776 | 15.68% |
| 2024-11-08 | 16.65 | 16.59 | 0.21 | 1.28% | 16.47 | 16.96 | 221176 | 36903 | 11.99% |
| 2024-11-07 | 15.90 | 16.38 | 0.34 | 2.12% | 15.79 | 16.68 | 165433 | 26966 | 8.97% |
| 2024-11-06 | 16.12 | 16.04 | -0.07 | -0.43% | 15.84 | 16.33 | 183272 | 29461 | 9.93% |
| 2024-11-05 | 15.47 | 16.11 | 0.63 | 4.07% | 15.40 | 16.15 | 176583 | 28120 | 9.57% |
| 2024-11-04 | 15.00 | 15.48 | 0.45 | 2.99% | 14.95 | 15.48 | 104709 | 16019 | 5.68% |
| 2024-11-01 | 16.22 | 15.03 | -1.37 | -8.35% | 15.00 | 16.22 | 228472 | 35384 | 12.38% |
| 2024-10-31 | 16.00 | 16.40 | 0.40 | 2.50% | 15.86 | 16.54 | 202445 | 32894 | 10.97% |
| 2024-10-30 | 16.05 | 16.00 | -0.35 | -2.14% | 15.70 | 16.25 | 196701 | 31335 | 10.66% |
| 2024-10-29 | 16.90 | 16.35 | -0.74 | -4.33% | 16.33 | 17.27 | 231850 | 38853 | 12.57% |
| 2024-10-28 | 16.85 | 17.09 | -0.42 | -2.40% | 16.71 | 17.22 | 262706 | 44550 | 14.24% |
| 2024-10-25 | 17.56 | 17.51 | -0.14 | -0.79% | 17.11 | 17.68 | 291195 | 50490 | 15.78% |
| 2024-10-24 | 16.80 | 17.65 | 0.70 | 4.13% | 16.52 | 17.79 | 399212 | 68976 | 21.64% |
| 2024-10-23 | 16.10 | 16.95 | 0.70 | 4.31% | 15.99 | 17.35 | 326282 | 54516 | 17.69% |
| 2024-10-22 | 16.33 | 16.25 | -0.25 | -1.52% | 15.96 | 16.68 | 251120 | 41004 | 13.61% |
| 2024-10-21 | 16.34 | 16.50 | 0.52 | 3.25% | 16.15 | 17.38 | 436903 | 72640 | 23.68% |
| 2024-10-18 | 14.72 | 15.98 | 1.14 | 7.68% | 14.72 | 16.45 | 337794 | 52637 | 18.31% |
| 2024-10-17 | 15.23 | 14.84 | -0.09 | -0.60% | 14.77 | 15.36 | 153416 | 23149 | 8.32% |
| 2024-10-16 | 14.75 | 14.93 | -0.15 | -0.99% | 14.72 | 15.34 | 156639 | 23582 | 8.49% |
| 2024-10-15 | 15.39 | 15.08 | -0.37 | -2.39% | 15.06 | 15.97 | 217795 | 33832 | 11.81% |
| 2024-10-14 | 14.93 | 15.45 | 0.65 | 4.39% | 14.43 | 15.49 | 192985 | 29095 | 10.46% |
| 2024-10-11 | 15.82 | 14.80 | -1.30 | -8.07% | 14.57 | 16.05 | 236122 | 35787 | 12.80% |
| 2024-10-10 | 17.43 | 16.10 | -1.03 | -6.01% | 15.68 | 17.44 | 297377 | 48768 | 16.12% |
| 2024-10-09 | 15.97 | 17.13 | 0.33 | 1.96% | 15.40 | 18.98 | 574951 | 99127 | 31.17% |
| 2024-10-08 | 16.80 | 16.80 | 2.80 | 20.00% | 15.67 | 16.80 | 454912 | 74692 | 24.66% |
| 2024-09-30 | 12.60 | 14.00 | 1.85 | 15.23% | 12.30 | 14.29 | 215153 | 28572 | 11.66% |
| 2024-09-27 | 11.80 | 12.15 | 0.51 | 4.38% | 11.66 | 12.39 | 100794 | 12113 | 5.46% |
| 2024-09-26 | 11.33 | 11.64 | 0.26 | 2.28% | 11.28 | 11.66 | 65647 | 7512 | 3.56% |
| 2024-09-25 | 11.30 | 11.38 | 0.07 | 0.62% | 11.29 | 11.59 | 63863 | 7319 | 3.46% |
| 2024-09-24 | 11.12 | 11.31 | 0.19 | 1.71% | 10.95 | 11.35 | 51133 | 5717 | 2.77% |
| 2024-09-23 | 11.38 | 11.12 | -0.31 | -2.71% | 11.07 | 11.46 | 56857 | 6383 | 3.08% |
| 2024-09-20 | 11.21 | 11.43 | 0.21 | 1.87% | 11.14 | 11.48 | 54924 | 6243 | 2.98% |
| 2024-09-19 | 11.09 | 11.22 | 0.20 | 1.81% | 11.06 | 11.33 | 45242 | 5065 | 2.45% |
| 2024-09-18 | 11.08 | 11.02 | -0.11 | -0.99% | 10.88 | 11.15 | 31025 | 3413 | 1.68% |
| 2024-09-13 | 11.08 | 11.13 | 0.05 | 0.45% | 10.98 | 11.25 | 34998 | 3892 | 1.90% |
| 2024-09-12 | 11.21 | 11.08 | -0.07 | -0.63% | 11.08 | 11.26 | 29919 | 3336 | 1.62% |
| 2024-09-11 | 11.13 | 11.15 | -0.08 | -0.71% | 11.13 | 11.29 | 24991 | 2796 | 1.35% |
| 2024-09-10 | 11.10 | 11.23 | 0.17 | 1.54% | 10.96 | 11.29 | 32085 | 3566 | 1.74% |
| 2024-09-09 | 10.98 | 11.06 | 0.04 | 0.36% | 10.96 | 11.14 | 27320 | 3016 | 1.48% |
| 2024-09-06 | 11.25 | 11.02 | -0.19 | -1.69% | 11.01 | 11.32 | 36998 | 4126 | 2.01% |
| 2024-09-05 | 11.22 | 11.21 | 0.05 | 0.45% | 11.12 | 11.32 | 29515 | 3304 | 1.60% |
| 2024-09-04 | 11.14 | 11.16 | -0.08 | -0.71% | 11.06 | 11.34 | 47536 | 5319 | 2.58% |
| 2024-09-03 | 10.95 | 11.24 | 0.30 | 2.74% | 10.93 | 11.29 | 65164 | 7285 | 3.53% |
| 2024-09-02 | 11.00 | 10.94 | -0.05 | -0.45% | 10.92 | 11.15 | 54184 | 5987 | 2.94% |
| 2024-08-30 | 10.97 | 10.99 | 0.00 | 0.00% | 10.90 | 11.21 | 88858 | 9816 | 4.82% |
| 2024-08-29 | 10.51 | 10.99 | 0.28 | 2.61% | 10.47 | 11.09 | 92552 | 10120 | 5.02% |
| 2024-08-28 | 10.83 | 10.71 | 0.39 | 3.78% | 10.52 | 11.22 | 105605 | 11352 | 5.72% |
| 2024-08-27 | 10.10 | 10.32 | 0.22 | 2.18% | 9.93 | 10.35 | 26804 | 2707 | 1.45% |
| 2024-08-26 | 9.94 | 10.10 | 0.18 | 1.81% | 9.87 | 10.10 | 18806 | 1886 | 1.02% |
| 2024-08-23 | 9.97 | 9.92 | -0.05 | -0.50% | 9.80 | 10.05 | 25257 | 2501 | 1.37% |
| 2024-08-22 | 10.02 | 9.97 | -0.04 | -0.40% | 9.95 | 10.11 | 21535 | 2157 | 1.17% |
| 2024-08-21 | 10.12 | 10.01 | -0.13 | -1.28% | 10.01 | 10.22 | 21903 | 2211 | 1.19% |
| 2024-08-20 | 10.31 | 10.14 | -0.08 | -0.78% | 10.07 | 10.37 | 24275 | 2464 | 1.32% |
| 2024-08-19 | 10.50 | 10.22 | -0.24 | -2.29% | 10.21 | 10.58 | 27411 | 2841 | 1.49% |
| 2024-08-16 | 10.44 | 10.46 | 0.03 | 0.29% | 10.44 | 10.59 | 26766 | 2817 | 1.45% |
| 2024-08-15 | 10.18 | 10.43 | 0.11 | 1.07% | 10.18 | 10.51 | 24641 | 2559 | 1.34% |
| 2024-08-14 | 10.36 | 10.32 | -0.05 | -0.48% | 10.29 | 10.45 | 17260 | 1789 | 0.94% |
| 2024-08-13 | 10.26 | 10.37 | 0.12 | 1.17% | 10.15 | 10.38 | 21389 | 2204 | 1.16% |