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 | 16.10 | 16.10 | 0.04 | 0.25% | 15.87 | 16.24 | 20868 | 3354 | 2.55% |
| 2024-11-20 | 15.75 | 16.06 | 0.37 | 2.36% | 15.52 | 16.06 | 22320 | 3554 | 2.73% |
| 2024-11-19 | 15.21 | 15.69 | 0.58 | 3.84% | 15.11 | 15.69 | 21683 | 3332 | 2.65% |
| 2024-11-18 | 15.89 | 15.11 | -0.68 | -4.31% | 15.03 | 16.02 | 29010 | 4451 | 3.54% |
| 2024-11-15 | 15.99 | 15.79 | -0.30 | -1.86% | 15.75 | 16.38 | 22133 | 3560 | 2.70% |
| 2024-11-14 | 16.55 | 16.09 | -0.46 | -2.78% | 16.04 | 16.63 | 23056 | 3756 | 2.82% |
| 2024-11-13 | 16.46 | 16.55 | -0.05 | -0.30% | 16.04 | 16.69 | 28084 | 4603 | 3.43% |
| 2024-11-12 | 16.97 | 16.60 | -0.23 | -1.37% | 16.32 | 16.97 | 37624 | 6258 | 4.59% |
| 2024-11-11 | 16.11 | 16.83 | 0.51 | 3.13% | 16.11 | 16.87 | 45624 | 7607 | 5.57% |
| 2024-11-08 | 16.42 | 16.32 | -0.06 | -0.37% | 16.27 | 16.69 | 38854 | 6395 | 4.74% |
| 2024-11-07 | 15.78 | 16.38 | 0.43 | 2.70% | 15.76 | 16.38 | 42118 | 6798 | 5.14% |
| 2024-11-06 | 15.86 | 15.95 | 0.12 | 0.76% | 15.69 | 16.24 | 36330 | 5803 | 4.44% |
| 2024-11-05 | 15.42 | 15.83 | 0.41 | 2.66% | 15.31 | 15.93 | 37896 | 5958 | 4.63% |
| 2024-11-04 | 15.06 | 15.42 | 0.35 | 2.32% | 14.96 | 15.45 | 27896 | 4258 | 3.41% |
| 2024-11-01 | 16.42 | 15.07 | -1.32 | -8.05% | 15.06 | 16.46 | 64002 | 9956 | 7.82% |
| 2024-10-31 | 16.01 | 16.39 | 0.25 | 1.55% | 16.01 | 16.60 | 52848 | 8663 | 6.45% |
| 2024-10-30 | 16.60 | 16.14 | -0.21 | -1.28% | 15.76 | 16.60 | 48796 | 7847 | 5.96% |
| 2024-10-29 | 17.36 | 16.35 | -1.20 | -6.84% | 16.25 | 17.60 | 84942 | 14215 | 10.37% |
| 2024-10-28 | 17.17 | 17.55 | 0.16 | 0.92% | 17.10 | 17.62 | 54322 | 9444 | 6.63% |
| 2024-10-25 | 16.88 | 17.39 | 0.54 | 3.20% | 16.88 | 17.45 | 66913 | 11549 | 8.17% |
| 2024-10-24 | 17.25 | 16.85 | -0.56 | -3.22% | 16.52 | 17.32 | 68745 | 11549 | 8.40% |
| 2024-10-23 | 17.45 | 17.41 | -0.28 | -1.58% | 17.04 | 18.24 | 99185 | 17372 | 12.11% |
| 2024-10-22 | 18.57 | 17.69 | -1.74 | -8.96% | 17.57 | 19.00 | 130005 | 23420 | 15.88% |
| 2024-10-21 | 17.92 | 19.43 | 1.15 | 6.29% | 17.92 | 21.50 | 207621 | 40535 | 25.35% |
| 2024-10-18 | 17.82 | 18.28 | 1.38 | 8.17% | 17.81 | 19.20 | 232848 | 43005 | 28.44% |
| 2024-10-17 | 14.13 | 16.90 | 2.82 | 20.03% | 14.13 | 16.90 | 84017 | 13867 | 10.26% |
| 2024-10-16 | 13.68 | 14.08 | 0.18 | 1.29% | 13.60 | 14.21 | 22570 | 3159 | 2.76% |
| 2024-10-15 | 14.18 | 13.90 | -0.28 | -1.97% | 13.82 | 14.47 | 26784 | 3799 | 3.27% |
| 2024-10-14 | 13.72 | 14.18 | 0.51 | 3.73% | 13.51 | 14.20 | 27476 | 3822 | 3.36% |
| 2024-10-11 | 14.20 | 13.67 | -0.68 | -4.74% | 13.40 | 14.53 | 33627 | 4654 | 4.11% |
| 2024-10-10 | 14.20 | 14.35 | 0.48 | 3.46% | 14.10 | 15.10 | 41244 | 5981 | 5.04% |
| 2024-10-09 | 15.81 | 13.87 | -2.45 | -15.01% | 13.82 | 15.99 | 61762 | 9236 | 7.54% |
| 2024-10-08 | 17.00 | 16.32 | 1.80 | 12.40% | 14.78 | 17.09 | 89193 | 14202 | 10.89% |
| 2024-09-30 | 13.20 | 14.52 | 1.79 | 14.06% | 12.72 | 14.71 | 74178 | 10194 | 9.06% |
| 2024-09-27 | 12.27 | 12.73 | 0.60 | 4.95% | 12.19 | 12.88 | 35762 | 4485 | 4.37% |
| 2024-09-26 | 11.89 | 12.13 | 0.23 | 1.93% | 11.72 | 12.15 | 18312 | 2192 | 2.24% |
| 2024-09-25 | 11.74 | 11.90 | 0.16 | 1.36% | 11.74 | 12.06 | 27460 | 3264 | 3.35% |
| 2024-09-24 | 11.63 | 11.74 | 0.16 | 1.38% | 11.35 | 11.78 | 25421 | 2954 | 3.10% |
| 2024-09-23 | 11.42 | 11.58 | 0.10 | 0.87% | 11.32 | 11.65 | 18205 | 2091 | 2.22% |
| 2024-09-20 | 11.21 | 11.48 | 0.29 | 2.59% | 11.10 | 11.66 | 31368 | 3581 | 3.83% |
| 2024-09-19 | 10.92 | 11.19 | 0.33 | 3.04% | 10.75 | 11.24 | 14308 | 1580 | 1.75% |
| 2024-09-18 | 10.91 | 10.86 | -0.10 | -0.91% | 10.57 | 11.10 | 14489 | 1566 | 1.77% |
| 2024-09-13 | 11.45 | 10.96 | -0.43 | -3.78% | 10.92 | 11.49 | 14170 | 1578 | 1.73% |
| 2024-09-12 | 11.38 | 11.39 | 0.03 | 0.26% | 11.30 | 11.50 | 10933 | 1249 | 1.34% |
| 2024-09-11 | 11.23 | 11.36 | 0.05 | 0.44% | 11.23 | 11.59 | 16432 | 1872 | 2.01% |
| 2024-09-10 | 11.12 | 11.31 | 0.22 | 1.98% | 11.01 | 11.37 | 12933 | 1449 | 1.58% |
| 2024-09-09 | 11.02 | 11.09 | 0.04 | 0.36% | 10.84 | 11.22 | 10130 | 1120 | 1.24% |
| 2024-09-06 | 11.37 | 11.05 | -0.31 | -2.73% | 11.02 | 11.38 | 13165 | 1467 | 1.61% |
| 2024-09-05 | 11.17 | 11.36 | 0.19 | 1.70% | 11.16 | 11.38 | 13314 | 1503 | 1.63% |
| 2024-09-04 | 11.16 | 11.17 | -0.08 | -0.71% | 11.08 | 11.29 | 12016 | 1341 | 1.47% |
| 2024-09-03 | 11.11 | 11.25 | 0.12 | 1.08% | 11.05 | 11.39 | 18439 | 2069 | 2.25% |
| 2024-09-02 | 11.53 | 11.13 | -0.36 | -3.13% | 11.11 | 11.61 | 18654 | 2103 | 2.28% |
| 2024-08-30 | 11.23 | 11.49 | 0.28 | 2.50% | 11.16 | 11.67 | 31206 | 3569 | 3.81% |
| 2024-08-29 | 11.53 | 11.21 | -0.80 | -6.66% | 11.02 | 11.57 | 39294 | 4400 | 4.80% |
| 2024-08-28 | 11.81 | 12.01 | 0.20 | 1.69% | 11.65 | 12.18 | 19248 | 2302 | 2.35% |
| 2024-08-27 | 12.01 | 11.81 | -0.14 | -1.17% | 11.61 | 12.03 | 11246 | 1329 | 1.37% |
| 2024-08-26 | 11.76 | 11.95 | 0.31 | 2.66% | 11.61 | 12.03 | 13851 | 1648 | 1.69% |
| 2024-08-23 | 11.85 | 11.64 | -0.09 | -0.77% | 11.49 | 11.87 | 14897 | 1738 | 1.82% |
| 2024-08-22 | 11.96 | 11.73 | -0.20 | -1.68% | 11.73 | 12.15 | 13768 | 1634 | 1.68% |
| 2024-08-21 | 12.00 | 11.93 | -0.01 | -0.08% | 11.87 | 12.08 | 12778 | 1529 | 1.56% |
| 2024-08-20 | 12.36 | 11.94 | -0.42 | -3.40% | 11.90 | 12.45 | 22230 | 2688 | 2.71% |
| 2024-08-19 | 12.65 | 12.36 | -0.22 | -1.75% | 12.30 | 12.74 | 20185 | 2523 | 2.46% |
| 2024-08-16 | 12.68 | 12.58 | -0.02 | -0.16% | 12.51 | 12.79 | 19565 | 2474 | 2.39% |
| 2024-08-15 | 12.48 | 12.60 | 0.08 | 0.64% | 12.25 | 12.74 | 20607 | 2580 | 2.52% |
| 2024-08-14 | 12.50 | 12.52 | -0.08 | -0.63% | 12.48 | 12.74 | 16992 | 2139 | 2.08% |
| 2024-08-13 | 12.42 | 12.60 | 0.15 | 1.20% | 12.30 | 12.60 | 15287 | 1904 | 1.87% |