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 | 15.85 | 15.72 | -0.21 | -1.32% | 15.63 | 15.99 | 130485 | 20609 | 4.03% |
| 2024-11-20 | 15.68 | 15.93 | 0.18 | 1.14% | 15.55 | 16.06 | 125961 | 19972 | 3.89% |
| 2024-11-19 | 15.27 | 15.75 | 0.45 | 2.94% | 15.17 | 15.78 | 120069 | 18575 | 3.70% |
| 2024-11-18 | 16.36 | 15.30 | -0.96 | -5.90% | 15.13 | 16.48 | 173083 | 26898 | 5.34% |
| 2024-11-15 | 16.55 | 16.26 | -0.52 | -3.10% | 16.25 | 17.15 | 142261 | 23833 | 4.39% |
| 2024-11-14 | 17.44 | 16.78 | -0.67 | -3.84% | 16.71 | 17.44 | 161391 | 27408 | 4.98% |
| 2024-11-13 | 17.18 | 17.45 | 0.01 | 0.06% | 17.03 | 17.60 | 155646 | 26948 | 4.80% |
| 2024-11-12 | 18.00 | 17.44 | -0.95 | -5.17% | 17.11 | 18.00 | 342062 | 60119 | 10.55% |
| 2024-11-11 | 18.05 | 18.39 | 0.39 | 2.17% | 17.80 | 18.90 | 431483 | 79106 | 13.31% |
| 2024-11-08 | 17.16 | 18.00 | 0.88 | 5.14% | 16.93 | 18.49 | 468999 | 83016 | 14.47% |
| 2024-11-07 | 16.24 | 17.12 | 0.67 | 4.07% | 16.05 | 17.36 | 303064 | 50724 | 9.35% |
| 2024-11-06 | 16.38 | 16.45 | 0.07 | 0.43% | 16.20 | 16.75 | 252902 | 41774 | 7.80% |
| 2024-11-05 | 15.74 | 16.38 | 0.63 | 4.00% | 15.60 | 16.57 | 255268 | 41220 | 7.88% |
| 2024-11-04 | 15.27 | 15.75 | 0.11 | 0.70% | 15.25 | 15.86 | 201195 | 31339 | 6.21% |
| 2024-11-01 | 16.89 | 15.64 | -1.41 | -8.27% | 15.59 | 17.48 | 380550 | 62118 | 11.74% |
| 2024-10-31 | 17.01 | 17.05 | -0.19 | -1.10% | 16.62 | 17.30 | 433291 | 73543 | 13.37% |
| 2024-10-30 | 17.01 | 17.24 | -0.56 | -3.15% | 16.62 | 17.59 | 456492 | 77808 | 14.08% |
| 2024-10-29 | 19.05 | 17.80 | -0.65 | -3.52% | 17.50 | 19.80 | 775676 | 143998 | 23.93% |
| 2024-10-28 | 17.11 | 18.45 | 1.68 | 10.02% | 16.39 | 18.45 | 463427 | 81872 | 14.30% |
| 2024-10-25 | 15.85 | 16.77 | 1.36 | 8.83% | 15.85 | 16.90 | 562640 | 92042 | 17.36% |
| 2024-10-24 | 14.86 | 15.41 | 0.55 | 3.70% | 14.71 | 16.18 | 381618 | 59137 | 11.77% |
| 2024-10-23 | 14.74 | 14.86 | 0.06 | 0.41% | 14.63 | 15.65 | 265325 | 40019 | 8.19% |
| 2024-10-22 | 15.20 | 14.80 | -0.44 | -2.89% | 14.61 | 15.20 | 247770 | 36643 | 7.64% |
| 2024-10-21 | 14.39 | 15.24 | 0.93 | 6.50% | 14.20 | 15.74 | 440194 | 65762 | 13.58% |
| 2024-10-18 | 13.71 | 14.31 | 0.22 | 1.56% | 13.58 | 14.54 | 278890 | 39400 | 8.61% |
| 2024-10-17 | 14.85 | 14.09 | -0.33 | -2.29% | 13.99 | 14.92 | 258668 | 37046 | 7.98% |
| 2024-10-16 | 13.73 | 14.42 | 0.44 | 3.15% | 13.62 | 14.53 | 259362 | 37000 | 8.00% |
| 2024-10-15 | 13.74 | 13.98 | 0.19 | 1.38% | 13.56 | 14.53 | 279862 | 39548 | 8.64% |
| 2024-10-14 | 13.55 | 13.79 | 0.44 | 3.30% | 12.95 | 13.80 | 198707 | 26776 | 6.13% |
| 2024-10-11 | 13.15 | 13.35 | 0.14 | 1.06% | 12.80 | 14.04 | 192302 | 25764 | 5.93% |
| 2024-10-10 | 13.70 | 13.21 | -0.72 | -5.17% | 12.98 | 14.10 | 206953 | 27814 | 6.39% |
| 2024-10-09 | 14.91 | 13.93 | -1.55 | -10.01% | 13.93 | 14.91 | 292385 | 41781 | 9.02% |
| 2024-10-08 | 15.81 | 15.48 | 1.10 | 7.65% | 14.11 | 15.81 | 520452 | 79105 | 16.06% |
| 2024-09-30 | 13.28 | 14.38 | 1.17 | 8.86% | 13.00 | 14.44 | 603195 | 82715 | 18.61% |
| 2024-09-27 | 12.59 | 13.21 | 1.07 | 8.81% | 12.35 | 13.35 | 488427 | 63272 | 15.07% |
| 2024-09-26 | 11.90 | 12.14 | 1.10 | 9.96% | 11.90 | 12.14 | 190776 | 23127 | 5.89% |
| 2024-09-25 | 10.96 | 11.04 | 0.16 | 1.47% | 10.91 | 11.25 | 165326 | 18280 | 5.10% |
| 2024-09-24 | 10.78 | 10.88 | 0.03 | 0.28% | 10.52 | 10.89 | 134546 | 14488 | 4.15% |
| 2024-09-23 | 10.83 | 10.85 | 0.02 | 0.18% | 10.74 | 10.97 | 136753 | 14856 | 4.22% |
| 2024-09-20 | 10.66 | 10.83 | 0.31 | 2.95% | 10.60 | 11.10 | 168907 | 18296 | 5.21% |
| 2024-09-19 | 10.45 | 10.52 | 0.16 | 1.54% | 10.12 | 10.62 | 111451 | 11615 | 3.44% |
| 2024-09-18 | 10.31 | 10.36 | -0.18 | -1.71% | 10.22 | 10.68 | 115361 | 11981 | 3.56% |
| 2024-09-13 | 10.62 | 10.54 | 0.09 | 0.86% | 10.45 | 11.18 | 198000 | 21318 | 6.11% |
| 2024-09-12 | 10.11 | 10.45 | 0.34 | 3.36% | 10.02 | 10.92 | 162773 | 17066 | 5.02% |
| 2024-09-11 | 10.02 | 10.11 | 0.07 | 0.70% | 9.92 | 10.25 | 60736 | 6134 | 1.87% |
| 2024-09-10 | 9.80 | 10.04 | 0.27 | 2.76% | 9.70 | 10.05 | 36590 | 3621 | 1.13% |
| 2024-09-09 | 9.66 | 9.77 | 0.01 | 0.10% | 9.60 | 9.85 | 17173 | 1672 | 0.53% |
| 2024-09-06 | 9.91 | 9.76 | -0.12 | -1.21% | 9.74 | 9.94 | 21034 | 2066 | 0.65% |
| 2024-09-05 | 9.71 | 9.88 | 0.14 | 1.44% | 9.70 | 9.95 | 26706 | 2632 | 0.82% |
| 2024-09-04 | 9.72 | 9.74 | -0.10 | -1.02% | 9.71 | 9.82 | 21027 | 2048 | 0.65% |
| 2024-09-03 | 9.59 | 9.84 | 0.06 | 0.61% | 9.58 | 9.87 | 27277 | 2660 | 0.84% |
| 2024-09-02 | 9.95 | 9.78 | -0.16 | -1.61% | 9.76 | 10.01 | 27566 | 2716 | 0.85% |
| 2024-08-30 | 9.65 | 9.94 | 0.25 | 2.58% | 9.64 | 10.05 | 41707 | 4140 | 1.29% |
| 2024-08-29 | 9.58 | 9.69 | 0.11 | 1.15% | 9.52 | 9.75 | 23716 | 2292 | 0.73% |
| 2024-08-28 | 9.55 | 9.58 | -0.03 | -0.31% | 9.43 | 9.71 | 25164 | 2408 | 0.78% |
| 2024-08-27 | 9.82 | 9.61 | -0.22 | -2.24% | 9.55 | 9.82 | 26851 | 2593 | 0.83% |
| 2024-08-26 | 9.83 | 9.83 | 0.04 | 0.41% | 9.73 | 9.87 | 16524 | 1619 | 0.51% |
| 2024-08-23 | 9.70 | 9.79 | 0.08 | 0.82% | 9.65 | 9.88 | 24574 | 2401 | 0.76% |
| 2024-08-22 | 9.97 | 9.71 | -0.28 | -2.80% | 9.67 | 10.09 | 40686 | 4006 | 1.26% |
| 2024-08-21 | 9.98 | 9.99 | -0.02 | -0.20% | 9.96 | 10.09 | 19791 | 1983 | 0.61% |
| 2024-08-20 | 10.23 | 10.01 | -0.25 | -2.44% | 9.98 | 10.28 | 34211 | 3438 | 1.06% |
| 2024-08-19 | 10.05 | 10.26 | 0.11 | 1.08% | 10.05 | 10.37 | 34406 | 3534 | 1.06% |
| 2024-08-16 | 10.10 | 10.15 | 0.01 | 0.10% | 10.10 | 10.24 | 21288 | 2164 | 0.66% |
| 2024-08-15 | 10.06 | 10.14 | 0.08 | 0.80% | 9.95 | 10.24 | 31683 | 3207 | 0.98% |
| 2024-08-14 | 10.10 | 10.06 | -0.05 | -0.49% | 10.04 | 10.15 | 17729 | 1789 | 0.55% |
| 2024-08-13 | 10.10 | 10.11 | 0.04 | 0.40% | 9.96 | 10.15 | 29309 | 2946 | 0.90% |