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 | 17.00 | 16.99 | -0.13 | -0.76% | 16.69 | 17.18 | 90063 | 15244 | 5.99% |
| 2024-11-20 | 16.70 | 17.12 | 0.42 | 2.51% | 16.54 | 17.20 | 148390 | 25213 | 9.87% |
| 2024-11-19 | 15.69 | 16.70 | 1.20 | 7.74% | 15.55 | 16.76 | 137634 | 22326 | 9.16% |
| 2024-11-18 | 15.78 | 15.50 | -0.21 | -1.34% | 15.11 | 16.47 | 84639 | 13255 | 5.63% |
| 2024-11-15 | 16.21 | 15.71 | -0.67 | -4.09% | 15.68 | 16.55 | 86784 | 14003 | 5.77% |
| 2024-11-14 | 17.19 | 16.38 | -0.67 | -3.93% | 16.33 | 17.20 | 102919 | 17179 | 6.85% |
| 2024-11-13 | 16.50 | 17.05 | 0.53 | 3.21% | 16.11 | 17.06 | 162900 | 27277 | 10.84% |
| 2024-11-12 | 17.15 | 16.52 | -0.36 | -2.13% | 16.33 | 17.28 | 160003 | 26812 | 10.65% |
| 2024-11-11 | 15.88 | 16.88 | 0.81 | 5.04% | 15.85 | 16.95 | 196127 | 32497 | 13.05% |
| 2024-11-08 | 16.40 | 16.07 | -0.17 | -1.05% | 16.00 | 16.62 | 150442 | 24412 | 10.01% |
| 2024-11-07 | 16.04 | 16.24 | 0.03 | 0.19% | 15.90 | 16.48 | 153797 | 24828 | 10.23% |
| 2024-11-06 | 15.97 | 16.21 | 0.32 | 2.01% | 15.72 | 16.50 | 224435 | 36141 | 14.93% |
| 2024-11-05 | 15.81 | 15.89 | 0.01 | 0.06% | 15.32 | 15.99 | 206614 | 32417 | 13.75% |
| 2024-11-04 | 14.19 | 15.88 | 1.69 | 11.91% | 14.19 | 15.99 | 224368 | 34724 | 14.93% |
| 2024-11-01 | 15.00 | 14.19 | -0.93 | -6.15% | 14.14 | 15.04 | 99930 | 14484 | 6.65% |
| 2024-10-31 | 14.86 | 15.12 | 0.22 | 1.48% | 14.68 | 15.16 | 86627 | 12947 | 5.76% |
| 2024-10-30 | 15.00 | 14.90 | -0.22 | -1.46% | 14.73 | 15.24 | 83314 | 12446 | 5.54% |
| 2024-10-29 | 15.52 | 15.12 | -0.38 | -2.45% | 14.95 | 15.65 | 111675 | 17020 | 7.43% |
| 2024-10-28 | 15.50 | 15.50 | -0.25 | -1.59% | 15.22 | 15.56 | 118507 | 18275 | 7.89% |
| 2024-10-25 | 15.64 | 15.75 | -0.01 | -0.06% | 15.50 | 16.05 | 137400 | 21634 | 9.14% |
| 2024-10-24 | 16.53 | 15.76 | -0.38 | -2.35% | 15.70 | 17.05 | 222941 | 36644 | 14.83% |
| 2024-10-23 | 15.58 | 16.14 | 0.59 | 3.79% | 15.41 | 16.29 | 204001 | 32570 | 13.57% |
| 2024-10-22 | 15.41 | 15.55 | -0.07 | -0.45% | 15.27 | 15.88 | 133145 | 20697 | 8.86% |
| 2024-10-21 | 15.42 | 15.62 | 0.59 | 3.93% | 15.00 | 15.77 | 164032 | 25298 | 10.91% |
| 2024-10-18 | 14.57 | 15.03 | 0.34 | 2.31% | 14.53 | 15.36 | 146279 | 21911 | 9.73% |
| 2024-10-17 | 15.13 | 14.69 | -0.48 | -3.16% | 14.66 | 15.37 | 124133 | 18616 | 8.26% |
| 2024-10-16 | 14.64 | 15.17 | 0.01 | 0.07% | 14.63 | 15.54 | 112546 | 17084 | 7.49% |
| 2024-10-15 | 15.10 | 15.16 | -0.30 | -1.94% | 14.89 | 16.18 | 168359 | 26081 | 11.20% |
| 2024-10-14 | 14.55 | 15.46 | -0.12 | -0.77% | 14.55 | 15.47 | 186613 | 27989 | 12.42% |
| 2024-10-11 | 15.06 | 15.58 | 0.69 | 4.63% | 14.00 | 17.76 | 264880 | 41067 | 17.62% |
| 2024-10-10 | 14.68 | 14.89 | 0.59 | 4.13% | 14.50 | 15.79 | 164438 | 25019 | 10.94% |
| 2024-10-09 | 16.00 | 14.30 | -2.70 | -15.88% | 14.29 | 16.01 | 172897 | 26414 | 11.50% |
| 2024-10-08 | 17.60 | 17.00 | 1.97 | 13.11% | 15.03 | 17.60 | 294723 | 48335 | 19.61% |
| 2024-09-30 | 13.96 | 15.03 | 2.08 | 16.06% | 13.31 | 15.29 | 258991 | 36720 | 17.23% |
| 2024-09-27 | 12.37 | 12.95 | 0.72 | 5.89% | 12.21 | 13.00 | 126353 | 15999 | 8.41% |
| 2024-09-26 | 11.77 | 12.31 | 0.41 | 3.45% | 11.77 | 12.31 | 71226 | 8658 | 4.74% |
| 2024-09-25 | 11.99 | 11.90 | 0.00 | 0.00% | 11.90 | 12.19 | 64248 | 7740 | 4.27% |
| 2024-09-24 | 11.61 | 11.90 | 0.30 | 2.59% | 11.45 | 11.91 | 62024 | 7285 | 4.13% |
| 2024-09-23 | 11.45 | 11.60 | 0.16 | 1.40% | 11.35 | 11.71 | 35373 | 4085 | 2.35% |
| 2024-09-20 | 11.54 | 11.44 | -0.11 | -0.95% | 11.40 | 11.60 | 29356 | 3369 | 1.95% |
| 2024-09-19 | 11.24 | 11.55 | 0.39 | 3.49% | 11.16 | 11.56 | 37934 | 4332 | 2.52% |
| 2024-09-18 | 11.18 | 11.16 | -0.03 | -0.27% | 10.92 | 11.29 | 29323 | 3256 | 1.95% |
| 2024-09-13 | 11.42 | 11.19 | -0.23 | -2.01% | 11.17 | 11.52 | 33160 | 3744 | 2.21% |
| 2024-09-12 | 11.66 | 11.42 | -0.28 | -2.39% | 11.41 | 11.83 | 31785 | 3689 | 2.11% |
| 2024-09-11 | 11.79 | 11.70 | -0.13 | -1.10% | 11.62 | 11.86 | 21967 | 2579 | 1.46% |
| 2024-09-10 | 11.80 | 11.83 | 0.08 | 0.68% | 11.53 | 11.89 | 26956 | 3162 | 1.79% |
| 2024-09-09 | 11.61 | 11.75 | 0.04 | 0.34% | 11.48 | 11.84 | 30796 | 3599 | 2.05% |
| 2024-09-06 | 12.21 | 11.71 | -0.44 | -3.62% | 11.70 | 12.29 | 57782 | 6922 | 3.84% |
| 2024-09-05 | 12.05 | 12.15 | 0.20 | 1.67% | 11.93 | 12.24 | 49047 | 5931 | 3.26% |
| 2024-09-04 | 12.00 | 11.95 | -0.16 | -1.32% | 11.86 | 12.13 | 41042 | 4909 | 2.73% |
| 2024-09-03 | 11.99 | 12.11 | 0.21 | 1.76% | 11.88 | 12.17 | 46315 | 5582 | 3.08% |
| 2024-09-02 | 12.22 | 11.90 | -0.42 | -3.41% | 11.86 | 12.29 | 57865 | 6970 | 3.85% |
| 2024-08-30 | 11.95 | 12.32 | 0.27 | 2.24% | 11.93 | 12.44 | 103007 | 12593 | 6.85% |
| 2024-08-29 | 11.73 | 12.05 | 0.29 | 2.47% | 11.60 | 12.15 | 63864 | 7660 | 4.24% |
| 2024-08-28 | 11.59 | 11.76 | -0.02 | -0.17% | 11.44 | 11.94 | 55109 | 6479 | 3.66% |
| 2024-08-27 | 11.51 | 11.78 | 0.19 | 1.64% | 11.33 | 12.32 | 88548 | 10489 | 5.88% |
| 2024-08-26 | 11.41 | 11.59 | 0.23 | 2.02% | 11.30 | 11.60 | 27337 | 3147 | 1.82% |
| 2024-08-23 | 11.48 | 11.36 | -0.17 | -1.47% | 11.23 | 11.55 | 34652 | 3946 | 2.30% |
| 2024-08-22 | 11.89 | 11.53 | -0.39 | -3.27% | 11.50 | 12.01 | 46011 | 5383 | 3.06% |
| 2024-08-21 | 11.76 | 11.92 | 0.12 | 1.02% | 11.68 | 12.06 | 38801 | 4624 | 2.58% |
| 2024-08-20 | 12.20 | 11.80 | -0.22 | -1.83% | 11.76 | 12.20 | 41096 | 4876 | 2.73% |
| 2024-08-19 | 12.21 | 12.02 | -0.24 | -1.96% | 11.93 | 12.36 | 57152 | 6935 | 3.80% |
| 2024-08-16 | 12.32 | 12.26 | -0.09 | -0.73% | 12.21 | 12.48 | 79804 | 9846 | 5.30% |
| 2024-08-15 | 12.03 | 12.35 | 0.35 | 2.92% | 11.83 | 12.36 | 71727 | 8737 | 4.77% |
| 2024-08-14 | 12.17 | 12.00 | -0.12 | -0.99% | 11.99 | 12.19 | 46116 | 5563 | 3.06% |
| 2024-08-13 | 11.82 | 12.12 | 0.30 | 2.54% | 11.66 | 12.12 | 46352 | 5526 | 3.08% |