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 | 16.22 | 0.07 | 0.43% | 15.98 | 16.40 | 44411 | 7195 | 2.76% |
| 2024-11-20 | 15.60 | 16.15 | 0.51 | 3.26% | 15.51 | 16.35 | 56124 | 8990 | 3.48% |
| 2024-11-19 | 15.30 | 15.64 | 0.33 | 2.16% | 15.13 | 15.65 | 54622 | 8384 | 3.39% |
| 2024-11-18 | 16.36 | 15.31 | -1.00 | -6.13% | 15.10 | 16.58 | 74218 | 11513 | 4.61% |
| 2024-11-15 | 16.78 | 16.31 | -0.47 | -2.80% | 16.25 | 17.21 | 69151 | 11612 | 4.29% |
| 2024-11-14 | 17.37 | 16.78 | -0.70 | -4.00% | 16.75 | 17.48 | 67437 | 11514 | 4.19% |
| 2024-11-13 | 17.59 | 17.48 | -0.49 | -2.73% | 17.06 | 17.81 | 116426 | 20284 | 7.23% |
| 2024-11-12 | 18.40 | 17.97 | 0.03 | 0.17% | 17.71 | 19.03 | 181764 | 33324 | 11.28% |
| 2024-11-11 | 16.81 | 17.94 | 0.99 | 5.84% | 16.80 | 18.37 | 141894 | 25012 | 8.81% |
| 2024-11-08 | 17.11 | 16.95 | -0.07 | -0.41% | 16.86 | 17.58 | 80277 | 13789 | 4.98% |
| 2024-11-07 | 16.77 | 17.02 | 0.10 | 0.59% | 16.57 | 17.07 | 70093 | 11811 | 4.35% |
| 2024-11-06 | 17.04 | 16.92 | -0.10 | -0.59% | 16.58 | 17.15 | 91027 | 15381 | 5.65% |
| 2024-11-05 | 16.66 | 17.02 | 0.36 | 2.16% | 16.50 | 17.39 | 111676 | 18865 | 6.93% |
| 2024-11-04 | 16.30 | 16.66 | 0.34 | 2.08% | 16.01 | 16.69 | 58691 | 9688 | 3.64% |
| 2024-11-01 | 17.79 | 16.32 | -1.73 | -9.58% | 16.25 | 17.88 | 156145 | 26317 | 9.69% |
| 2024-10-31 | 16.85 | 18.05 | 1.01 | 5.93% | 16.83 | 18.43 | 192974 | 34355 | 11.98% |
| 2024-10-30 | 16.60 | 17.04 | 0.14 | 0.83% | 16.47 | 17.39 | 107528 | 18190 | 6.68% |
| 2024-10-29 | 17.70 | 16.90 | -0.67 | -3.81% | 16.82 | 17.71 | 154836 | 26457 | 9.61% |
| 2024-10-28 | 17.18 | 17.57 | 0.77 | 4.58% | 16.51 | 18.28 | 220981 | 38386 | 13.72% |
| 2024-10-25 | 16.10 | 16.80 | 0.97 | 6.13% | 15.92 | 16.86 | 161076 | 26706 | 10.00% |
| 2024-10-24 | 15.42 | 15.83 | 0.29 | 1.87% | 15.31 | 16.27 | 108408 | 17143 | 6.73% |
| 2024-10-23 | 15.36 | 15.54 | 0.16 | 1.04% | 15.14 | 15.99 | 92391 | 14444 | 5.74% |
| 2024-10-22 | 15.73 | 15.38 | -0.32 | -2.04% | 15.16 | 15.73 | 74937 | 11525 | 4.65% |
| 2024-10-21 | 15.30 | 15.70 | 0.50 | 3.29% | 15.16 | 15.85 | 95730 | 14926 | 5.94% |
| 2024-10-18 | 14.82 | 15.20 | 0.22 | 1.47% | 14.79 | 15.40 | 87966 | 13332 | 5.46% |
| 2024-10-17 | 15.15 | 14.98 | 0.01 | 0.07% | 14.97 | 15.35 | 60280 | 9143 | 3.74% |
| 2024-10-16 | 14.56 | 14.97 | 0.25 | 1.70% | 14.46 | 15.15 | 62197 | 9292 | 3.86% |
| 2024-10-15 | 14.79 | 14.72 | -0.28 | -1.87% | 14.65 | 15.32 | 79269 | 11872 | 4.92% |
| 2024-10-14 | 14.46 | 15.00 | 0.57 | 3.95% | 14.10 | 15.01 | 71271 | 10450 | 4.42% |
| 2024-10-11 | 14.59 | 14.43 | -0.26 | -1.77% | 14.30 | 14.86 | 67966 | 9913 | 4.22% |
| 2024-10-10 | 15.23 | 14.69 | -0.15 | -1.01% | 14.30 | 15.35 | 91393 | 13555 | 5.67% |
| 2024-10-09 | 15.90 | 14.84 | -1.65 | -10.01% | 14.84 | 15.90 | 120445 | 18328 | 7.48% |
| 2024-10-08 | 17.00 | 16.49 | 0.91 | 5.84% | 15.20 | 17.00 | 218262 | 35276 | 13.55% |
| 2024-09-30 | 14.70 | 15.58 | 1.29 | 9.03% | 14.29 | 15.58 | 192736 | 28853 | 11.97% |
| 2024-09-27 | 13.73 | 14.29 | 0.56 | 4.08% | 13.47 | 14.37 | 87187 | 12053 | 5.41% |
| 2024-09-26 | 13.07 | 13.73 | 0.53 | 4.02% | 13.07 | 13.75 | 95503 | 12855 | 5.93% |
| 2024-09-25 | 13.21 | 13.20 | 0.12 | 0.92% | 13.06 | 13.51 | 95725 | 12720 | 5.94% |
| 2024-09-24 | 12.84 | 13.08 | 0.13 | 1.00% | 12.76 | 13.13 | 75507 | 9807 | 4.69% |
| 2024-09-23 | 12.95 | 12.95 | -0.03 | -0.23% | 12.81 | 13.08 | 62364 | 8074 | 3.87% |
| 2024-09-20 | 12.75 | 12.98 | 0.23 | 1.80% | 12.67 | 13.10 | 78267 | 10132 | 4.86% |
| 2024-09-19 | 12.47 | 12.75 | 0.34 | 2.74% | 12.34 | 12.83 | 64348 | 8131 | 4.00% |
| 2024-09-18 | 12.45 | 12.41 | -0.04 | -0.32% | 12.12 | 12.52 | 49101 | 6044 | 3.05% |
| 2024-09-13 | 12.40 | 12.45 | 0.09 | 0.73% | 12.40 | 12.75 | 70537 | 8843 | 4.38% |
| 2024-09-12 | 12.21 | 12.36 | 0.15 | 1.23% | 12.18 | 12.48 | 47130 | 5830 | 2.93% |
| 2024-09-11 | 12.10 | 12.21 | -0.05 | -0.41% | 12.08 | 12.27 | 29141 | 3549 | 1.81% |
| 2024-09-10 | 12.29 | 12.26 | -0.03 | -0.24% | 12.00 | 12.30 | 54525 | 6617 | 3.39% |
| 2024-09-09 | 11.80 | 12.29 | 0.39 | 3.28% | 11.61 | 12.49 | 77609 | 9433 | 4.82% |
| 2024-09-06 | 11.99 | 11.90 | -0.18 | -1.49% | 11.86 | 12.29 | 38278 | 4625 | 2.38% |
| 2024-09-05 | 11.93 | 12.08 | 0.24 | 2.03% | 11.88 | 12.18 | 35988 | 4338 | 2.23% |
| 2024-09-04 | 11.76 | 11.84 | -0.07 | -0.59% | 11.76 | 12.03 | 25887 | 3080 | 1.61% |
| 2024-09-03 | 11.69 | 11.91 | 0.31 | 2.67% | 11.63 | 11.97 | 31908 | 3760 | 1.98% |
| 2024-09-02 | 11.86 | 11.60 | -0.33 | -2.77% | 11.58 | 11.97 | 33079 | 3905 | 2.05% |
| 2024-08-30 | 11.60 | 11.93 | 0.30 | 2.58% | 11.56 | 12.06 | 38402 | 4572 | 2.38% |
| 2024-08-29 | 11.49 | 11.63 | 0.10 | 0.87% | 11.34 | 11.67 | 23350 | 2698 | 1.45% |
| 2024-08-28 | 11.30 | 11.53 | 0.17 | 1.50% | 11.18 | 11.62 | 24220 | 2776 | 1.50% |
| 2024-08-27 | 11.58 | 11.36 | -0.17 | -1.47% | 11.30 | 11.58 | 24333 | 2775 | 1.51% |
| 2024-08-26 | 11.55 | 11.53 | 0.04 | 0.35% | 11.37 | 11.64 | 24951 | 2872 | 1.55% |
| 2024-08-23 | 11.69 | 11.49 | -0.03 | -0.26% | 11.38 | 11.75 | 31483 | 3636 | 1.95% |
| 2024-08-22 | 11.79 | 11.52 | -0.27 | -2.29% | 11.47 | 11.93 | 33359 | 3890 | 2.07% |
| 2024-08-21 | 11.81 | 11.79 | -0.06 | -0.51% | 11.76 | 12.03 | 22843 | 2710 | 1.42% |
| 2024-08-20 | 12.09 | 11.85 | -0.30 | -2.47% | 11.82 | 12.14 | 29584 | 3532 | 1.84% |
| 2024-08-19 | 12.07 | 12.15 | 0.02 | 0.16% | 12.00 | 12.33 | 28668 | 3487 | 1.78% |
| 2024-08-16 | 12.12 | 12.13 | 0.04 | 0.33% | 12.00 | 12.24 | 32032 | 3892 | 1.99% |
| 2024-08-15 | 11.90 | 12.09 | 0.09 | 0.75% | 11.82 | 12.23 | 29797 | 3593 | 1.85% |
| 2024-08-14 | 12.14 | 12.00 | -0.01 | -0.08% | 11.94 | 12.22 | 25535 | 3081 | 1.59% |
| 2024-08-13 | 11.92 | 12.01 | 0.09 | 0.76% | 11.75 | 12.03 | 22753 | 2708 | 1.41% |