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 | 17.42 | 0.48 | 2.83% | 16.64 | 17.79 | 124848 | 21619 | 8.28% |
| 2024-11-20 | 15.62 | 16.94 | 1.25 | 7.97% | 15.55 | 16.95 | 114720 | 18723 | 7.61% |
| 2024-11-19 | 15.44 | 15.69 | 0.16 | 1.03% | 15.13 | 15.69 | 40856 | 6316 | 2.71% |
| 2024-11-18 | 15.83 | 15.53 | -0.27 | -1.71% | 15.10 | 16.09 | 52868 | 8266 | 3.51% |
| 2024-11-15 | 15.85 | 15.80 | -0.15 | -0.94% | 15.70 | 16.26 | 72888 | 11624 | 4.83% |
| 2024-11-14 | 15.92 | 15.95 | -0.08 | -0.50% | 15.67 | 16.17 | 89452 | 14238 | 5.93% |
| 2024-11-13 | 15.14 | 16.03 | 0.65 | 4.23% | 15.13 | 16.20 | 113394 | 17967 | 7.52% |
| 2024-11-12 | 15.21 | 15.38 | 0.15 | 0.98% | 15.15 | 15.70 | 69853 | 10797 | 4.63% |
| 2024-11-11 | 15.01 | 15.23 | 0.09 | 0.59% | 14.91 | 15.29 | 56827 | 8609 | 3.77% |
| 2024-11-08 | 15.61 | 15.14 | -0.47 | -3.01% | 14.96 | 15.66 | 94027 | 14299 | 6.24% |
| 2024-11-07 | 14.68 | 15.61 | 0.81 | 5.47% | 14.65 | 15.70 | 93344 | 14293 | 6.19% |
| 2024-11-06 | 15.10 | 14.80 | -0.21 | -1.40% | 14.73 | 15.22 | 55760 | 8347 | 3.70% |
| 2024-11-05 | 14.62 | 15.01 | 0.39 | 2.67% | 14.58 | 15.12 | 52018 | 7745 | 3.45% |
| 2024-11-04 | 14.45 | 14.62 | 0.13 | 0.90% | 14.41 | 14.80 | 39681 | 5803 | 2.63% |
| 2024-11-01 | 14.86 | 14.49 | -0.46 | -3.08% | 14.35 | 14.94 | 50790 | 7403 | 3.37% |
| 2024-10-31 | 15.01 | 14.95 | -0.17 | -1.12% | 14.91 | 15.22 | 56004 | 8416 | 3.71% |
| 2024-10-30 | 15.47 | 15.12 | -0.36 | -2.33% | 14.82 | 15.47 | 57913 | 8754 | 3.84% |
| 2024-10-29 | 15.99 | 15.48 | -0.82 | -5.03% | 15.46 | 16.09 | 95873 | 15098 | 6.36% |
| 2024-10-28 | 15.90 | 16.30 | 0.20 | 1.24% | 15.33 | 17.08 | 157320 | 25342 | 10.43% |
| 2024-10-25 | 15.90 | 16.10 | -0.14 | -0.86% | 15.51 | 16.15 | 116472 | 18357 | 7.72% |
| 2024-10-24 | 15.87 | 16.24 | 0.39 | 2.46% | 15.71 | 16.42 | 90254 | 14576 | 5.98% |
| 2024-10-23 | 15.90 | 15.85 | -0.25 | -1.55% | 15.60 | 16.08 | 85532 | 13493 | 5.67% |
| 2024-10-22 | 16.32 | 16.10 | -0.90 | -5.29% | 15.60 | 16.60 | 150627 | 24043 | 9.99% |
| 2024-10-21 | 17.71 | 17.00 | 0.64 | 3.91% | 16.80 | 18.07 | 188439 | 32644 | 12.50% |
| 2024-10-18 | 15.97 | 16.36 | 0.16 | 0.99% | 15.65 | 16.80 | 80762 | 13117 | 5.36% |
| 2024-10-17 | 15.30 | 16.20 | 0.79 | 5.13% | 15.30 | 16.37 | 80434 | 12813 | 5.33% |
| 2024-10-16 | 14.86 | 15.41 | 0.34 | 2.26% | 14.78 | 15.58 | 48279 | 7384 | 3.20% |
| 2024-10-15 | 15.38 | 15.07 | -0.38 | -2.46% | 15.00 | 15.82 | 47209 | 7298 | 3.13% |
| 2024-10-14 | 14.74 | 15.45 | 0.87 | 5.97% | 14.40 | 15.52 | 64147 | 9649 | 4.25% |
| 2024-10-11 | 15.04 | 14.58 | -0.63 | -4.14% | 14.33 | 15.18 | 59131 | 8680 | 3.92% |
| 2024-10-10 | 15.00 | 15.21 | 0.57 | 3.89% | 14.43 | 15.46 | 90615 | 13692 | 6.01% |
| 2024-10-09 | 15.55 | 14.64 | -1.82 | -11.06% | 14.24 | 15.57 | 142564 | 21223 | 9.45% |
| 2024-10-08 | 17.60 | 16.46 | 1.20 | 7.86% | 15.16 | 17.60 | 217388 | 35145 | 14.42% |
| 2024-09-30 | 13.74 | 15.26 | 1.77 | 13.12% | 13.37 | 15.38 | 179244 | 25757 | 11.89% |
| 2024-09-27 | 13.14 | 13.49 | 0.59 | 4.57% | 12.67 | 13.68 | 145965 | 19195 | 9.68% |
| 2024-09-26 | 12.08 | 12.90 | 0.83 | 6.88% | 12.01 | 12.90 | 100547 | 12573 | 6.67% |
| 2024-09-25 | 12.05 | 12.07 | 0.16 | 1.34% | 11.90 | 12.36 | 74516 | 9041 | 4.94% |
| 2024-09-24 | 11.72 | 11.91 | 0.31 | 2.67% | 11.63 | 11.97 | 37998 | 4495 | 2.52% |
| 2024-09-23 | 11.74 | 11.60 | -0.14 | -1.19% | 11.52 | 11.88 | 27878 | 3248 | 1.85% |
| 2024-09-20 | 11.86 | 11.74 | -0.08 | -0.68% | 11.66 | 11.86 | 17177 | 2016 | 1.14% |
| 2024-09-19 | 11.61 | 11.82 | 0.21 | 1.81% | 11.61 | 11.95 | 35205 | 4154 | 2.33% |
| 2024-09-18 | 11.78 | 11.61 | -0.11 | -0.94% | 11.49 | 11.90 | 24022 | 2794 | 1.59% |
| 2024-09-13 | 11.66 | 11.72 | 0.04 | 0.34% | 11.60 | 11.85 | 32481 | 3801 | 2.15% |
| 2024-09-12 | 11.75 | 11.68 | 0.00 | 0.00% | 11.66 | 11.93 | 20599 | 2418 | 1.37% |
| 2024-09-11 | 11.52 | 11.68 | 0.03 | 0.26% | 11.52 | 11.91 | 42045 | 4940 | 2.79% |
| 2024-09-10 | 11.47 | 11.65 | 0.18 | 1.57% | 11.26 | 11.67 | 25223 | 2895 | 1.67% |
| 2024-09-09 | 11.38 | 11.47 | 0.03 | 0.26% | 11.26 | 11.56 | 23104 | 2645 | 1.53% |
| 2024-09-06 | 11.81 | 11.44 | -0.42 | -3.54% | 11.34 | 11.84 | 44933 | 5208 | 2.98% |
| 2024-09-05 | 11.50 | 11.86 | 0.40 | 3.49% | 11.36 | 12.11 | 71255 | 8440 | 4.73% |
| 2024-09-04 | 11.38 | 11.46 | 0.06 | 0.53% | 11.29 | 11.51 | 28791 | 3286 | 1.91% |
| 2024-09-03 | 11.45 | 11.40 | 0.00 | 0.00% | 11.33 | 11.56 | 21458 | 2451 | 1.42% |
| 2024-09-02 | 11.59 | 11.40 | -0.26 | -2.23% | 11.35 | 11.77 | 38775 | 4490 | 2.57% |
| 2024-08-30 | 11.20 | 11.66 | 0.43 | 3.83% | 11.12 | 11.89 | 57060 | 6626 | 3.78% |
| 2024-08-29 | 10.93 | 11.23 | 0.28 | 2.56% | 10.90 | 11.29 | 42722 | 4756 | 2.83% |
| 2024-08-28 | 10.91 | 10.95 | 0.01 | 0.09% | 10.81 | 11.02 | 33140 | 3624 | 2.20% |
| 2024-08-27 | 10.88 | 10.94 | 0.01 | 0.09% | 10.84 | 11.07 | 30844 | 3380 | 2.05% |
| 2024-08-26 | 10.78 | 10.93 | -0.02 | -0.18% | 10.78 | 11.10 | 38137 | 4178 | 2.53% |
| 2024-08-23 | 11.42 | 10.95 | -0.49 | -4.28% | 10.93 | 11.43 | 68118 | 7552 | 4.52% |
| 2024-08-22 | 11.81 | 11.44 | -0.32 | -2.72% | 11.28 | 11.87 | 62480 | 7187 | 4.14% |
| 2024-08-21 | 11.99 | 11.76 | -0.27 | -2.24% | 11.72 | 12.07 | 46844 | 5543 | 3.11% |
| 2024-08-20 | 12.01 | 12.03 | -0.05 | -0.41% | 11.69 | 12.23 | 60486 | 7210 | 4.01% |
| 2024-08-19 | 11.60 | 12.08 | 0.16 | 1.34% | 11.60 | 12.25 | 100026 | 12006 | 6.63% |
| 2024-08-16 | 13.73 | 11.92 | -1.86 | -13.50% | 11.85 | 13.73 | 177905 | 21851 | 11.80% |
| 2024-08-15 | 13.48 | 13.78 | 0.22 | 1.62% | 13.48 | 13.86 | 27884 | 3834 | 1.85% |
| 2024-08-14 | 13.60 | 13.56 | -0.14 | -1.02% | 13.53 | 13.89 | 16999 | 2317 | 1.13% |
| 2024-08-13 | 13.72 | 13.70 | -0.07 | -0.51% | 13.45 | 13.89 | 28884 | 3941 | 1.92% |