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 | 15.41 | 15.14 | -0.34 | -2.20% | 14.92 | 15.41 | 60997 | 9259 | 4.14% |
| 2024-11-20 | 15.08 | 15.48 | 0.25 | 1.64% | 14.99 | 15.57 | 74600 | 11435 | 5.06% |
| 2024-11-19 | 14.99 | 15.23 | 0.32 | 2.15% | 14.60 | 15.30 | 72078 | 10804 | 4.89% |
| 2024-11-18 | 16.24 | 14.91 | -1.30 | -8.02% | 14.69 | 16.39 | 98631 | 15072 | 6.69% |
| 2024-11-15 | 16.46 | 16.21 | -0.31 | -1.88% | 16.18 | 16.95 | 73831 | 12167 | 5.01% |
| 2024-11-14 | 17.20 | 16.52 | -0.85 | -4.89% | 16.41 | 17.32 | 79350 | 13371 | 5.38% |
| 2024-11-13 | 17.74 | 17.37 | -0.64 | -3.55% | 16.99 | 17.74 | 88648 | 15298 | 6.01% |
| 2024-11-12 | 17.63 | 18.01 | 0.37 | 2.10% | 17.39 | 18.25 | 141021 | 25141 | 9.56% |
| 2024-11-11 | 18.39 | 17.64 | -0.89 | -4.80% | 17.44 | 18.79 | 224244 | 39935 | 15.21% |
| 2024-11-08 | 19.10 | 18.53 | -0.67 | -3.49% | 18.31 | 19.30 | 135481 | 25275 | 9.19% |
| 2024-11-07 | 17.87 | 19.20 | 0.93 | 5.09% | 17.87 | 19.71 | 203254 | 38696 | 13.78% |
| 2024-11-06 | 18.29 | 18.27 | 0.34 | 1.90% | 17.50 | 18.65 | 182403 | 32943 | 12.37% |
| 2024-11-05 | 16.94 | 17.93 | 0.96 | 5.66% | 16.80 | 18.18 | 188989 | 32825 | 12.82% |
| 2024-11-04 | 16.71 | 16.97 | -0.75 | -4.23% | 16.57 | 17.95 | 169190 | 29047 | 11.47% |
| 2024-11-01 | 18.98 | 17.72 | -0.71 | -3.85% | 17.27 | 20.50 | 264023 | 49521 | 17.91% |
| 2024-10-31 | 18.13 | 18.43 | 0.67 | 3.77% | 17.58 | 19.00 | 216492 | 39804 | 14.68% |
| 2024-10-30 | 16.99 | 17.76 | 0.72 | 4.23% | 16.68 | 19.29 | 281585 | 50429 | 19.10% |
| 2024-10-29 | 16.40 | 17.04 | 0.73 | 4.48% | 16.27 | 17.88 | 260141 | 44294 | 17.64% |
| 2024-10-28 | 16.04 | 16.31 | 0.17 | 1.05% | 15.85 | 16.44 | 123505 | 19915 | 8.38% |
| 2024-10-25 | 15.70 | 16.14 | 0.38 | 2.41% | 15.49 | 16.20 | 160487 | 25532 | 10.88% |
| 2024-10-24 | 15.17 | 15.76 | 0.41 | 2.67% | 14.96 | 16.08 | 168801 | 26239 | 11.45% |
| 2024-10-23 | 15.61 | 15.35 | -0.25 | -1.60% | 15.21 | 16.10 | 164875 | 25874 | 11.18% |
| 2024-10-22 | 14.96 | 15.60 | 0.64 | 4.28% | 14.81 | 15.63 | 160049 | 24300 | 10.85% |
| 2024-10-21 | 14.97 | 14.96 | -0.19 | -1.25% | 14.67 | 15.45 | 164742 | 24803 | 11.17% |
| 2024-10-18 | 15.32 | 15.15 | -0.17 | -1.11% | 15.02 | 15.87 | 178039 | 27525 | 12.07% |
| 2024-10-17 | 14.50 | 15.32 | 0.72 | 4.93% | 14.50 | 15.99 | 118977 | 18251 | 8.07% |
| 2024-10-16 | 14.03 | 14.60 | 0.30 | 2.10% | 13.81 | 14.95 | 59469 | 8607 | 4.03% |
| 2024-10-15 | 14.19 | 14.30 | 0.18 | 1.27% | 13.89 | 14.65 | 58171 | 8371 | 3.95% |
| 2024-10-14 | 13.68 | 14.12 | 0.62 | 4.59% | 13.59 | 14.20 | 57501 | 8020 | 3.90% |
| 2024-10-11 | 14.38 | 13.50 | -0.79 | -5.53% | 13.35 | 14.42 | 70584 | 9690 | 4.79% |
| 2024-10-10 | 14.00 | 14.29 | 0.48 | 3.48% | 14.00 | 14.87 | 96208 | 13901 | 6.52% |
| 2024-10-09 | 15.71 | 13.81 | -2.70 | -16.35% | 13.51 | 15.71 | 144626 | 21377 | 9.81% |
| 2024-10-08 | 17.80 | 16.51 | 1.30 | 8.55% | 15.30 | 17.80 | 319239 | 51665 | 21.65% |
| 2024-09-30 | 14.03 | 15.21 | 1.63 | 12.00% | 13.80 | 15.48 | 66772 | 9841 | 4.53% |
| 2024-09-27 | 13.08 | 13.58 | 0.58 | 4.46% | 13.08 | 13.98 | 44325 | 5964 | 3.01% |
| 2024-09-26 | 12.77 | 13.00 | 0.27 | 2.12% | 12.68 | 13.01 | 15828 | 2037 | 1.07% |
| 2024-09-25 | 12.61 | 12.73 | 0.20 | 1.60% | 12.53 | 13.09 | 23035 | 2954 | 1.56% |
| 2024-09-24 | 12.21 | 12.53 | 0.46 | 3.81% | 11.94 | 12.54 | 23401 | 2858 | 1.59% |
| 2024-09-23 | 12.25 | 12.07 | -0.12 | -0.98% | 12.06 | 12.31 | 11772 | 1432 | 0.80% |
| 2024-09-20 | 12.40 | 12.19 | -0.16 | -1.30% | 12.17 | 12.55 | 12491 | 1540 | 0.85% |
| 2024-09-19 | 12.00 | 12.35 | 0.35 | 2.92% | 12.00 | 12.40 | 14368 | 1758 | 0.97% |
| 2024-09-18 | 12.30 | 12.00 | -0.18 | -1.48% | 11.91 | 12.49 | 14525 | 1749 | 0.99% |
| 2024-09-13 | 12.54 | 12.18 | -0.25 | -2.01% | 12.08 | 12.54 | 14958 | 1829 | 1.01% |
| 2024-09-12 | 12.35 | 12.43 | -0.04 | -0.32% | 12.35 | 12.65 | 8118 | 1015 | 0.55% |
| 2024-09-11 | 12.66 | 12.47 | -0.24 | -1.89% | 12.45 | 12.68 | 9847 | 1233 | 0.67% |
| 2024-09-10 | 12.57 | 12.71 | 0.23 | 1.84% | 12.30 | 12.75 | 13120 | 1643 | 0.89% |
| 2024-09-09 | 12.49 | 12.48 | 0.00 | 0.00% | 12.36 | 12.66 | 12658 | 1579 | 0.86% |
| 2024-09-06 | 12.85 | 12.48 | -0.32 | -2.50% | 12.30 | 12.90 | 15813 | 1991 | 1.07% |
| 2024-09-05 | 13.02 | 12.80 | -0.05 | -0.39% | 12.70 | 13.02 | 13939 | 1794 | 0.95% |
| 2024-09-04 | 13.09 | 12.85 | -0.16 | -1.23% | 12.60 | 13.09 | 20460 | 2613 | 1.39% |
| 2024-09-03 | 12.88 | 13.01 | 0.18 | 1.40% | 12.80 | 13.08 | 21988 | 2856 | 1.49% |
| 2024-09-02 | 13.05 | 12.83 | -0.24 | -1.84% | 12.82 | 13.24 | 31168 | 4048 | 2.11% |
| 2024-08-30 | 12.83 | 13.07 | 0.34 | 2.67% | 12.81 | 13.50 | 53931 | 7148 | 3.66% |
| 2024-08-29 | 12.40 | 12.73 | 0.18 | 1.43% | 12.24 | 12.81 | 34889 | 4386 | 2.37% |
| 2024-08-28 | 12.80 | 12.55 | -0.15 | -1.18% | 12.48 | 12.95 | 32752 | 4135 | 2.22% |
| 2024-08-27 | 13.46 | 12.70 | -0.99 | -7.23% | 12.70 | 13.49 | 53660 | 6971 | 3.64% |
| 2024-08-26 | 13.01 | 13.69 | 0.67 | 5.15% | 12.98 | 14.15 | 96253 | 13146 | 6.53% |
| 2024-08-23 | 11.93 | 13.02 | 0.96 | 7.96% | 11.78 | 13.06 | 72927 | 9237 | 4.95% |
| 2024-08-22 | 12.73 | 12.06 | -0.84 | -6.51% | 12.02 | 12.79 | 48477 | 6002 | 3.29% |
| 2024-08-21 | 11.96 | 12.90 | 0.94 | 7.86% | 11.87 | 13.70 | 73525 | 9414 | 4.99% |
| 2024-08-20 | 11.97 | 11.96 | -0.10 | -0.83% | 11.86 | 12.30 | 16430 | 1978 | 1.11% |
| 2024-08-19 | 12.40 | 12.06 | -0.48 | -3.83% | 11.96 | 12.54 | 23650 | 2884 | 1.60% |
| 2024-08-16 | 12.15 | 12.54 | 0.40 | 3.29% | 12.15 | 12.85 | 41775 | 5247 | 2.83% |
| 2024-08-15 | 11.74 | 12.14 | 0.30 | 2.53% | 11.69 | 12.47 | 28081 | 3412 | 1.90% |