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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 17.08 | 16.06 | -1.12 | -6.52% | 16.00 | 17.22 | 63306 | 10496 | 4.32% |
| 2024-11-21 | 16.58 | 17.18 | 0.51 | 3.06% | 16.44 | 17.54 | 59730 | 10222 | 4.08% |
| 2024-11-20 | 16.23 | 16.67 | 0.36 | 2.21% | 16.11 | 16.94 | 38178 | 6324 | 2.61% |
| 2024-11-19 | 15.84 | 16.31 | 0.47 | 2.97% | 15.75 | 16.32 | 36914 | 5896 | 2.52% |
| 2024-11-18 | 16.41 | 15.84 | -0.56 | -3.41% | 15.73 | 16.60 | 37707 | 6044 | 2.58% |
| 2024-11-15 | 16.89 | 16.40 | -0.31 | -1.86% | 16.36 | 17.18 | 42533 | 7135 | 2.90% |
| 2024-11-14 | 17.10 | 16.71 | -0.55 | -3.19% | 16.65 | 17.51 | 41216 | 7021 | 2.81% |
| 2024-11-13 | 17.20 | 17.26 | -0.12 | -0.69% | 16.71 | 17.69 | 54264 | 9298 | 3.71% |
| 2024-11-12 | 18.43 | 17.38 | -1.17 | -6.31% | 17.19 | 18.43 | 136530 | 24206 | 9.32% |
| 2024-11-11 | 16.76 | 18.55 | 1.69 | 10.02% | 16.61 | 18.55 | 115721 | 20641 | 7.90% |
| 2024-11-08 | 16.70 | 16.86 | -0.24 | -1.40% | 16.47 | 16.99 | 101206 | 16874 | 6.91% |
| 2024-11-07 | 15.98 | 17.10 | 1.10 | 6.88% | 15.81 | 17.60 | 127777 | 21683 | 8.73% |
| 2024-11-06 | 15.88 | 16.00 | 0.09 | 0.57% | 15.70 | 16.10 | 46133 | 7334 | 3.15% |
| 2024-11-05 | 15.67 | 15.91 | 0.28 | 1.79% | 15.48 | 16.04 | 50222 | 7907 | 3.43% |
| 2024-11-04 | 15.49 | 15.63 | 0.13 | 0.84% | 15.41 | 15.64 | 32173 | 5005 | 2.20% |
| 2024-11-01 | 16.42 | 15.50 | -0.87 | -5.31% | 15.48 | 16.47 | 60176 | 9505 | 4.11% |
| 2024-10-31 | 16.61 | 16.37 | -0.44 | -2.62% | 16.31 | 16.81 | 58793 | 9679 | 4.02% |
| 2024-10-30 | 16.48 | 16.81 | 0.31 | 1.88% | 16.21 | 16.85 | 67424 | 11156 | 4.60% |
| 2024-10-29 | 17.65 | 16.50 | -0.51 | -3.00% | 16.29 | 17.87 | 134006 | 22667 | 9.15% |
| 2024-10-28 | 15.88 | 17.01 | 1.55 | 10.03% | 15.58 | 17.01 | 78385 | 12958 | 5.35% |
| 2024-10-25 | 15.02 | 15.46 | 0.44 | 2.93% | 14.99 | 15.69 | 51706 | 7969 | 3.53% |
| 2024-10-24 | 14.95 | 15.02 | -0.13 | -0.86% | 14.89 | 15.15 | 27484 | 4111 | 1.88% |
| 2024-10-23 | 14.99 | 15.15 | 0.17 | 1.13% | 14.89 | 15.42 | 57083 | 8650 | 3.90% |
| 2024-10-22 | 15.40 | 14.98 | -0.57 | -3.67% | 14.79 | 15.44 | 77108 | 11570 | 5.27% |
| 2024-10-21 | 14.40 | 15.55 | 1.28 | 8.97% | 14.32 | 15.68 | 107108 | 15979 | 7.32% |
| 2024-10-18 | 14.05 | 14.27 | 0.18 | 1.28% | 13.94 | 14.54 | 51095 | 7269 | 3.49% |
| 2024-10-17 | 14.19 | 14.09 | -0.11 | -0.77% | 14.01 | 14.30 | 33464 | 4737 | 2.29% |
| 2024-10-16 | 13.99 | 14.20 | 0.09 | 0.64% | 13.95 | 14.28 | 29001 | 4099 | 1.98% |
| 2024-10-15 | 14.33 | 14.11 | -0.32 | -2.22% | 14.10 | 14.50 | 45733 | 6533 | 3.12% |
| 2024-10-14 | 14.04 | 14.43 | 0.39 | 2.78% | 13.86 | 14.50 | 64001 | 9110 | 4.37% |
| 2024-10-11 | 14.77 | 14.04 | -1.10 | -7.27% | 13.85 | 14.77 | 120259 | 17096 | 8.21% |
| 2024-10-10 | 13.96 | 15.14 | 1.18 | 8.45% | 13.91 | 15.36 | 165438 | 24570 | 11.30% |
| 2024-10-09 | 15.00 | 13.96 | -1.12 | -7.43% | 13.90 | 15.00 | 102775 | 14760 | 7.02% |
| 2024-10-08 | 15.51 | 15.08 | 0.97 | 6.87% | 13.87 | 15.52 | 160505 | 23724 | 10.96% |
| 2024-09-30 | 13.20 | 14.11 | 1.27 | 9.89% | 13.00 | 14.12 | 149459 | 20356 | 10.21% |
| 2024-09-27 | 12.40 | 12.84 | 0.49 | 3.97% | 12.23 | 12.90 | 66113 | 8307 | 4.52% |
| 2024-09-26 | 12.20 | 12.35 | 0.34 | 2.83% | 12.01 | 12.35 | 65915 | 8015 | 4.50% |
| 2024-09-25 | 11.96 | 12.01 | 0.21 | 1.78% | 11.91 | 12.31 | 72922 | 8813 | 4.98% |
| 2024-09-24 | 11.55 | 11.80 | 0.28 | 2.43% | 11.48 | 11.82 | 60555 | 7087 | 4.14% |
| 2024-09-23 | 11.57 | 11.52 | -0.05 | -0.43% | 11.43 | 11.62 | 26349 | 3032 | 1.80% |
| 2024-09-20 | 11.63 | 11.57 | -0.12 | -1.03% | 11.48 | 11.70 | 36500 | 4214 | 2.49% |
| 2024-09-19 | 11.39 | 11.69 | 0.36 | 3.18% | 11.32 | 11.70 | 64002 | 7411 | 4.37% |
| 2024-09-18 | 11.35 | 11.33 | -0.12 | -1.05% | 11.07 | 11.50 | 41815 | 4714 | 2.86% |
| 2024-09-13 | 11.38 | 11.45 | 0.11 | 0.97% | 11.34 | 11.69 | 59449 | 6847 | 4.06% |
| 2024-09-12 | 11.40 | 11.34 | -0.07 | -0.61% | 11.34 | 11.60 | 48911 | 5602 | 3.34% |
| 2024-09-11 | 11.50 | 11.41 | -0.12 | -1.04% | 11.34 | 11.61 | 50738 | 5810 | 3.47% |
| 2024-09-10 | 11.76 | 11.53 | -0.21 | -1.79% | 11.38 | 11.87 | 75318 | 8673 | 5.14% |
| 2024-09-09 | 11.32 | 11.74 | 0.40 | 3.53% | 11.23 | 11.74 | 98920 | 11408 | 6.76% |
| 2024-09-06 | 11.28 | 11.34 | 0.06 | 0.53% | 11.18 | 11.70 | 86443 | 9915 | 5.90% |
| 2024-09-05 | 11.12 | 11.28 | 0.11 | 0.98% | 11.12 | 11.34 | 25735 | 2896 | 1.76% |
| 2024-09-04 | 11.10 | 11.17 | 0.03 | 0.27% | 11.00 | 11.24 | 36482 | 4063 | 2.49% |
| 2024-09-03 | 11.20 | 11.14 | 0.01 | 0.09% | 11.12 | 11.29 | 26340 | 2945 | 1.80% |
| 2024-09-02 | 11.28 | 11.13 | -0.19 | -1.68% | 11.11 | 11.38 | 29399 | 3314 | 2.01% |
| 2024-08-30 | 11.19 | 11.32 | 0.08 | 0.71% | 11.18 | 11.48 | 48867 | 5557 | 3.34% |
| 2024-08-29 | 11.05 | 11.24 | 0.15 | 1.35% | 10.96 | 11.32 | 32022 | 3584 | 2.19% |
| 2024-08-28 | 11.02 | 11.09 | 0.04 | 0.36% | 10.94 | 11.23 | 25426 | 2823 | 1.74% |
| 2024-08-27 | 11.26 | 11.05 | -0.17 | -1.52% | 11.01 | 11.26 | 20613 | 2286 | 1.41% |
| 2024-08-26 | 11.07 | 11.22 | 0.18 | 1.63% | 11.01 | 11.33 | 30834 | 3458 | 2.11% |
| 2024-08-23 | 11.28 | 11.04 | -0.31 | -2.73% | 10.98 | 11.34 | 43411 | 4816 | 2.96% |
| 2024-08-22 | 11.53 | 11.35 | -0.10 | -0.87% | 11.30 | 11.73 | 34236 | 3933 | 2.34% |
| 2024-08-21 | 11.36 | 11.45 | 0.03 | 0.26% | 11.32 | 11.50 | 29101 | 3324 | 1.99% |
| 2024-08-20 | 11.66 | 11.42 | -0.25 | -2.14% | 11.34 | 11.67 | 39715 | 4549 | 2.71% |
| 2024-08-19 | 11.56 | 11.67 | 0.06 | 0.52% | 11.41 | 11.79 | 63546 | 7386 | 4.34% |
| 2024-08-16 | 11.99 | 11.61 | -0.38 | -3.17% | 11.55 | 12.07 | 106707 | 12483 | 7.29% |
| 2024-08-15 | 12.31 | 11.99 | -0.42 | -3.38% | 11.80 | 12.39 | 134003 | 16129 | 9.15% |