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 | 16.60 | 16.46 | -0.06 | -0.36% | 16.28 | 16.97 | 184073 | 30643 | 4.93% |
| 2024-11-20 | 16.16 | 16.52 | 0.09 | 0.55% | 16.12 | 16.72 | 175862 | 28949 | 4.71% |
| 2024-11-19 | 15.51 | 16.43 | 0.79 | 5.05% | 15.35 | 16.48 | 212666 | 33914 | 5.69% |
| 2024-11-18 | 17.20 | 15.64 | -0.62 | -3.81% | 15.46 | 17.60 | 267892 | 43982 | 7.17% |
| 2024-11-15 | 16.34 | 16.26 | -0.27 | -1.63% | 16.23 | 17.22 | 174806 | 29152 | 4.68% |
| 2024-11-14 | 17.59 | 16.53 | -1.01 | -5.76% | 16.50 | 17.59 | 185169 | 31422 | 4.96% |
| 2024-11-13 | 17.20 | 17.54 | 0.11 | 0.63% | 17.00 | 17.87 | 216296 | 37714 | 5.79% |
| 2024-11-12 | 18.40 | 17.43 | -1.07 | -5.78% | 17.27 | 18.68 | 360658 | 64442 | 9.65% |
| 2024-11-11 | 17.62 | 18.50 | 0.88 | 4.99% | 17.42 | 18.75 | 421970 | 76362 | 11.29% |
| 2024-11-08 | 17.28 | 17.62 | 0.78 | 4.63% | 17.28 | 19.00 | 531519 | 95157 | 14.22% |
| 2024-11-07 | 17.10 | 16.84 | -0.24 | -1.41% | 16.30 | 17.40 | 344013 | 57616 | 9.21% |
| 2024-11-06 | 16.68 | 17.08 | 0.36 | 2.15% | 16.68 | 18.36 | 554133 | 96959 | 14.83% |
| 2024-11-05 | 15.28 | 16.72 | 1.89 | 12.74% | 15.28 | 17.47 | 569952 | 92885 | 15.25% |
| 2024-11-04 | 14.24 | 14.83 | 0.82 | 5.85% | 14.03 | 15.33 | 214652 | 31571 | 5.74% |
| 2024-11-01 | 15.00 | 14.01 | -1.26 | -8.25% | 13.90 | 15.08 | 291525 | 41917 | 7.80% |
| 2024-10-31 | 15.74 | 15.27 | -0.34 | -2.18% | 14.87 | 16.15 | 362053 | 55827 | 9.69% |
| 2024-10-30 | 15.29 | 15.61 | 0.32 | 2.09% | 15.29 | 16.15 | 370826 | 57913 | 9.92% |
| 2024-10-29 | 14.65 | 15.29 | 0.70 | 4.80% | 14.53 | 15.90 | 398051 | 60834 | 10.65% |
| 2024-10-28 | 14.78 | 14.59 | -0.78 | -5.07% | 14.26 | 14.98 | 270167 | 39158 | 7.23% |
| 2024-10-25 | 14.60 | 15.37 | 0.80 | 5.49% | 14.60 | 15.51 | 240189 | 36587 | 6.43% |
| 2024-10-24 | 14.96 | 14.57 | -0.43 | -2.87% | 14.49 | 14.99 | 142977 | 20973 | 3.83% |
| 2024-10-23 | 15.03 | 15.00 | -0.12 | -0.79% | 14.89 | 15.36 | 184518 | 27891 | 4.94% |
| 2024-10-22 | 15.40 | 15.12 | -0.38 | -2.45% | 14.84 | 15.67 | 235476 | 35961 | 6.30% |
| 2024-10-21 | 15.24 | 15.50 | 0.23 | 1.51% | 15.15 | 15.94 | 300793 | 46751 | 8.05% |
| 2024-10-18 | 15.04 | 15.27 | 0.08 | 0.53% | 14.90 | 15.67 | 320710 | 49004 | 8.58% |
| 2024-10-17 | 14.63 | 15.19 | 0.51 | 3.47% | 14.63 | 15.61 | 300157 | 45456 | 8.03% |
| 2024-10-16 | 14.01 | 14.68 | 0.19 | 1.31% | 13.90 | 15.17 | 260400 | 38266 | 6.97% |
| 2024-10-15 | 14.91 | 14.49 | -0.66 | -4.36% | 14.38 | 15.15 | 313339 | 46167 | 8.39% |
| 2024-10-14 | 13.19 | 15.15 | 1.89 | 14.25% | 12.72 | 15.25 | 379282 | 53247 | 10.15% |
| 2024-10-11 | 14.23 | 13.26 | -0.92 | -6.49% | 13.04 | 14.40 | 173859 | 23604 | 4.65% |
| 2024-10-10 | 15.00 | 14.18 | 0.01 | 0.07% | 11.34 | 15.20 | 250461 | 36251 | 6.70% |
| 2024-10-09 | 17.00 | 14.17 | -3.03 | -17.62% | 14.15 | 17.00 | 327630 | 50311 | 8.77% |
| 2024-10-08 | 18.00 | 17.20 | 2.08 | 13.76% | 15.50 | 18.00 | 440623 | 73696 | 11.79% |
| 2024-09-30 | 13.58 | 15.12 | 2.01 | 15.33% | 13.33 | 15.25 | 441769 | 63021 | 11.82% |
| 2024-09-27 | 12.30 | 13.11 | 0.98 | 8.08% | 12.30 | 13.45 | 339772 | 43634 | 9.09% |
| 2024-09-26 | 12.03 | 12.13 | 0.28 | 2.36% | 11.67 | 12.14 | 238158 | 28446 | 6.37% |
| 2024-09-25 | 11.79 | 11.85 | 0.18 | 1.54% | 11.79 | 12.28 | 290465 | 34941 | 7.77% |
| 2024-09-24 | 11.38 | 11.67 | 0.28 | 2.46% | 10.90 | 11.69 | 284714 | 32284 | 7.62% |
| 2024-09-23 | 11.50 | 11.39 | -0.18 | -1.56% | 11.30 | 11.78 | 192208 | 22206 | 5.14% |
| 2024-09-20 | 11.99 | 11.57 | -0.60 | -4.93% | 11.41 | 11.99 | 246075 | 28651 | 6.59% |
| 2024-09-19 | 11.87 | 12.17 | -0.01 | -0.08% | 11.50 | 12.24 | 270945 | 32200 | 7.25% |
| 2024-09-18 | 12.35 | 12.18 | -0.65 | -5.07% | 12.10 | 13.34 | 292464 | 36906 | 7.83% |
| 2024-09-13 | 14.01 | 12.83 | -0.55 | -4.11% | 12.78 | 14.43 | 399800 | 54789 | 10.70% |
| 2024-09-12 | 14.55 | 13.38 | -0.73 | -5.17% | 13.33 | 14.86 | 526221 | 73100 | 14.08% |
| 2024-09-11 | 11.80 | 14.11 | 2.35 | 19.98% | 11.80 | 14.11 | 354492 | 48030 | 9.49% |
| 2024-09-10 | 11.24 | 11.76 | 0.61 | 5.47% | 10.87 | 11.76 | 268306 | 30574 | 7.18% |
| 2024-09-09 | 10.90 | 11.15 | 0.24 | 2.20% | 10.68 | 11.33 | 154471 | 17142 | 4.13% |
| 2024-09-06 | 11.05 | 10.91 | -0.28 | -2.50% | 10.89 | 11.43 | 147298 | 16412 | 3.94% |
| 2024-09-05 | 11.64 | 11.19 | -0.44 | -3.78% | 10.95 | 11.64 | 213207 | 23758 | 5.71% |
| 2024-09-04 | 11.05 | 11.63 | 0.65 | 5.92% | 10.95 | 11.63 | 225360 | 25558 | 6.03% |
| 2024-09-03 | 10.65 | 10.98 | 0.31 | 2.91% | 10.57 | 11.20 | 134209 | 14733 | 3.59% |
| 2024-09-02 | 10.69 | 10.67 | -0.06 | -0.56% | 10.64 | 11.24 | 122088 | 13236 | 3.27% |
| 2024-08-30 | 10.45 | 10.73 | 0.20 | 1.90% | 10.43 | 10.89 | 84678 | 9084 | 2.27% |
| 2024-08-29 | 10.16 | 10.53 | 0.29 | 2.83% | 10.16 | 10.65 | 109775 | 11494 | 2.94% |
| 2024-08-28 | 10.39 | 10.24 | 0.16 | 1.59% | 10.04 | 10.50 | 87565 | 8980 | 2.34% |
| 2024-08-27 | 10.30 | 10.08 | -0.31 | -2.98% | 9.98 | 10.40 | 68365 | 6901 | 1.83% |
| 2024-08-26 | 9.99 | 10.39 | 0.43 | 4.32% | 9.99 | 10.57 | 102233 | 10595 | 2.74% |
| 2024-08-23 | 10.30 | 9.96 | -0.36 | -3.49% | 9.94 | 10.30 | 99929 | 10015 | 2.67% |
| 2024-08-22 | 10.20 | 10.32 | 0.09 | 0.88% | 10.10 | 10.67 | 164689 | 17198 | 4.41% |
| 2024-08-21 | 10.17 | 10.23 | 0.11 | 1.09% | 9.86 | 10.35 | 130341 | 13221 | 3.49% |
| 2024-08-20 | 10.40 | 10.12 | -0.28 | -2.69% | 9.88 | 10.54 | 127524 | 12926 | 3.41% |
| 2024-08-19 | 11.75 | 10.40 | -1.49 | -12.53% | 10.20 | 11.77 | 192789 | 20862 | 5.16% |
| 2024-08-16 | 12.21 | 11.89 | -0.35 | -2.86% | 11.89 | 12.34 | 40052 | 4847 | 4.66% |
| 2024-08-15 | 12.15 | 12.24 | 0.07 | 0.58% | 12.01 | 12.37 | 28685 | 3509 | 3.34% |
| 2024-08-14 | 12.30 | 12.17 | -0.13 | -1.06% | 12.17 | 12.44 | 23508 | 2887 | 2.74% |
| 2024-08-13 | 12.10 | 12.30 | 0.07 | 0.57% | 11.87 | 12.30 | 46723 | 5649 | 5.44% |