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 | 16.88 | 18.28 | 1.13 | 6.59% | 16.87 | 18.86 | 2127508 | 385904 | 1.84% |
| 2024-11-20 | 16.30 | 17.15 | 0.63 | 3.81% | 16.30 | 17.32 | 2332130 | 391262 | 2.01% |
| 2024-11-19 | 17.12 | 16.52 | -1.83 | -9.97% | 16.52 | 17.41 | 2676268 | 450208 | 2.31% |
| 2024-11-18 | 19.00 | 18.35 | 1.08 | 6.25% | 18.00 | 19.00 | 2878847 | 542958 | 2.49% |
| 2024-11-15 | 16.20 | 17.27 | 0.55 | 3.29% | 15.85 | 17.99 | 2850974 | 477390 | 2.46% |
| 2024-11-14 | 16.99 | 16.72 | -0.01 | -0.06% | 15.30 | 17.60 | 3457336 | 559265 | 2.99% |
| 2024-11-13 | 15.84 | 16.73 | 1.52 | 9.99% | 15.81 | 16.73 | 1421805 | 234729 | 1.23% |
| 2024-11-12 | 14.19 | 15.21 | 1.38 | 9.98% | 14.15 | 15.21 | 2027628 | 302443 | 1.75% |
| 2024-11-11 | 13.32 | 13.83 | 0.40 | 2.98% | 13.30 | 13.84 | 586589 | 79628 | 0.51% |
| 2024-11-08 | 13.68 | 13.43 | -0.13 | -0.96% | 13.36 | 13.75 | 490758 | 66401 | 0.42% |
| 2024-11-07 | 13.15 | 13.56 | 0.28 | 2.11% | 13.15 | 13.57 | 415898 | 55754 | 0.36% |
| 2024-11-06 | 13.27 | 13.28 | 0.01 | 0.08% | 13.22 | 13.43 | 406594 | 54136 | 0.35% |
| 2024-11-05 | 13.10 | 13.27 | 0.10 | 0.76% | 12.96 | 13.29 | 426441 | 56285 | 0.37% |
| 2024-11-04 | 12.86 | 13.17 | 0.28 | 2.17% | 12.86 | 13.17 | 358865 | 46663 | 0.31% |
| 2024-11-01 | 12.85 | 12.89 | 0.02 | 0.16% | 12.77 | 12.99 | 301988 | 38870 | 0.26% |
| 2024-10-31 | 13.01 | 12.87 | -0.31 | -2.35% | 12.73 | 13.08 | 449806 | 57895 | 0.39% |
| 2024-10-30 | 13.18 | 13.18 | -0.12 | -0.90% | 13.10 | 13.33 | 222188 | 29332 | 0.19% |
| 2024-10-29 | 13.49 | 13.30 | -0.15 | -1.12% | 13.26 | 13.51 | 280929 | 37562 | 0.24% |
| 2024-10-28 | 13.35 | 13.45 | 0.10 | 0.75% | 13.28 | 13.47 | 293409 | 39311 | 0.25% |
| 2024-10-25 | 13.19 | 13.35 | 0.17 | 1.29% | 13.17 | 13.38 | 258568 | 34383 | 0.22% |
| 2024-10-24 | 13.45 | 13.18 | -0.27 | -2.01% | 13.14 | 13.45 | 287706 | 38066 | 0.25% |
| 2024-10-23 | 13.20 | 13.45 | 0.33 | 2.52% | 13.10 | 13.48 | 395362 | 52787 | 0.34% |
| 2024-10-22 | 12.90 | 13.12 | 0.18 | 1.39% | 12.90 | 13.25 | 376432 | 49386 | 0.33% |
| 2024-10-21 | 13.18 | 12.94 | -0.17 | -1.30% | 12.85 | 13.20 | 426886 | 55278 | 0.37% |
| 2024-10-18 | 12.80 | 13.11 | 0.31 | 2.42% | 12.66 | 13.30 | 419730 | 54383 | 0.36% |
| 2024-10-17 | 13.08 | 12.80 | -0.27 | -2.07% | 12.79 | 13.20 | 267554 | 34683 | 0.23% |
| 2024-10-16 | 13.08 | 13.07 | -0.13 | -0.98% | 12.97 | 13.22 | 276073 | 36096 | 0.24% |
| 2024-10-15 | 13.58 | 13.20 | -0.43 | -3.15% | 13.19 | 13.58 | 308588 | 41302 | 0.27% |
| 2024-10-14 | 13.67 | 13.63 | -0.04 | -0.29% | 13.50 | 13.78 | 348682 | 47506 | 0.30% |
| 2024-10-11 | 13.91 | 13.67 | -0.25 | -1.80% | 13.49 | 14.09 | 299335 | 41229 | 0.26% |
| 2024-10-10 | 13.62 | 13.92 | 0.33 | 2.43% | 13.52 | 14.17 | 546639 | 76066 | 0.47% |
| 2024-10-09 | 14.70 | 13.59 | -1.32 | -8.85% | 13.59 | 14.70 | 693004 | 97714 | 0.60% |
| 2024-10-08 | 16.00 | 14.91 | 0.28 | 1.91% | 14.56 | 16.07 | 1016120 | 154391 | 0.88% |
| 2024-09-30 | 13.90 | 14.63 | 1.06 | 7.81% | 13.90 | 14.69 | 781919 | 112158 | 0.68% |
| 2024-09-27 | 13.37 | 13.57 | 0.35 | 2.65% | 13.26 | 13.59 | 243067 | 32665 | 0.21% |
| 2024-09-26 | 12.55 | 13.22 | 0.66 | 5.25% | 12.52 | 13.23 | 362191 | 46751 | 0.31% |
| 2024-09-25 | 12.45 | 12.56 | 0.33 | 2.70% | 12.41 | 12.86 | 352918 | 44677 | 0.30% |
| 2024-09-24 | 11.97 | 12.23 | 0.34 | 2.86% | 11.83 | 12.25 | 271006 | 32655 | 0.23% |
| 2024-09-23 | 11.80 | 11.89 | 0.03 | 0.25% | 11.77 | 11.95 | 101206 | 12023 | 0.09% |
| 2024-09-20 | 11.84 | 11.86 | 0.03 | 0.25% | 11.68 | 11.94 | 224154 | 26524 | 0.19% |
| 2024-09-19 | 11.80 | 11.83 | 0.05 | 0.42% | 11.67 | 11.90 | 158275 | 18688 | 0.14% |
| 2024-09-18 | 11.55 | 11.78 | 0.23 | 1.99% | 11.52 | 11.85 | 161656 | 18886 | 0.14% |
| 2024-09-13 | 11.67 | 11.55 | -0.12 | -1.03% | 11.49 | 11.71 | 177800 | 20599 | 0.15% |
| 2024-09-12 | 11.82 | 11.67 | -0.15 | -1.27% | 11.66 | 11.84 | 162801 | 19089 | 0.14% |
| 2024-09-11 | 11.80 | 11.82 | 0.03 | 0.25% | 11.70 | 11.95 | 170068 | 20100 | 0.15% |
| 2024-09-10 | 12.15 | 11.79 | -0.35 | -2.88% | 11.75 | 12.16 | 229615 | 27251 | 0.20% |
| 2024-09-09 | 12.27 | 12.14 | -0.14 | -1.14% | 12.09 | 12.34 | 148389 | 18060 | 0.13% |
| 2024-09-06 | 12.16 | 12.28 | 0.13 | 1.07% | 12.16 | 12.50 | 202863 | 25068 | 0.18% |
| 2024-09-05 | 12.09 | 12.15 | 0.06 | 0.50% | 12.08 | 12.21 | 156537 | 18989 | 0.14% |
| 2024-09-04 | 12.12 | 12.09 | -0.14 | -1.14% | 12.08 | 12.23 | 139924 | 16955 | 0.12% |
| 2024-09-03 | 12.13 | 12.23 | 0.06 | 0.49% | 12.07 | 12.23 | 174345 | 21195 | 0.15% |
| 2024-09-02 | 12.48 | 12.17 | -0.39 | -3.11% | 12.17 | 12.54 | 242642 | 29804 | 0.21% |
| 2024-08-30 | 12.49 | 12.56 | 0.01 | 0.08% | 12.20 | 12.78 | 290421 | 36410 | 0.25% |
| 2024-08-29 | 12.59 | 12.55 | 0.00 | 0.00% | 12.54 | 12.64 | 133476 | 16782 | 0.12% |
| 2024-08-28 | 12.79 | 12.55 | -0.21 | -1.65% | 12.50 | 12.82 | 151128 | 19025 | 0.13% |
| 2024-08-27 | 12.85 | 12.76 | -0.12 | -0.93% | 12.71 | 12.93 | 102928 | 13150 | 0.09% |
| 2024-08-26 | 13.02 | 12.88 | -0.12 | -0.92% | 12.81 | 13.09 | 148435 | 19187 | 0.13% |
| 2024-08-23 | 12.68 | 13.00 | 0.33 | 2.60% | 12.67 | 13.04 | 166391 | 21466 | 0.14% |
| 2024-08-22 | 12.80 | 12.67 | -0.17 | -1.32% | 12.66 | 12.83 | 173978 | 22108 | 0.15% |
| 2024-08-21 | 12.83 | 12.84 | -0.04 | -0.31% | 12.75 | 12.89 | 142860 | 18316 | 0.12% |
| 2024-08-20 | 13.11 | 12.88 | -0.21 | -1.60% | 12.85 | 13.14 | 195729 | 25273 | 0.17% |
| 2024-08-19 | 13.14 | 13.09 | 0.01 | 0.08% | 13.08 | 13.37 | 225862 | 29775 | 0.20% |
| 2024-08-16 | 13.18 | 13.08 | -0.01 | -0.08% | 13.05 | 13.30 | 206308 | 27121 | 0.18% |
| 2024-08-15 | 13.33 | 13.46 | 0.13 | 0.98% | 13.28 | 13.52 | 192793 | 25874 | 0.17% |
| 2024-08-14 | 13.62 | 13.33 | -0.32 | -2.34% | 13.33 | 13.63 | 191710 | 25755 | 0.17% |
| 2024-08-13 | 13.73 | 13.65 | -0.09 | -0.66% | 13.55 | 13.78 | 125779 | 17143 | 0.11% |