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 | 15.98 | -0.62 | -3.73% | 15.81 | 16.69 | 45349 | 7347 | 1.73% |
| 2024-11-20 | 16.29 | 16.60 | 0.37 | 2.28% | 15.97 | 16.77 | 36999 | 6046 | 1.41% |
| 2024-11-19 | 15.79 | 16.23 | 0.36 | 2.27% | 15.79 | 16.48 | 33693 | 5432 | 1.28% |
| 2024-11-18 | 16.30 | 15.87 | -0.29 | -1.79% | 15.48 | 16.56 | 45030 | 7203 | 1.72% |
| 2024-11-15 | 16.90 | 16.16 | -0.81 | -4.77% | 16.10 | 17.30 | 50713 | 8488 | 1.93% |
| 2024-11-14 | 17.57 | 16.97 | -0.61 | -3.47% | 16.91 | 17.69 | 34323 | 5927 | 1.31% |
| 2024-11-13 | 17.78 | 17.58 | -0.37 | -2.06% | 17.28 | 18.58 | 70720 | 12675 | 2.70% |
| 2024-11-12 | 17.64 | 17.95 | 0.27 | 1.53% | 17.27 | 18.34 | 72748 | 12947 | 2.77% |
| 2024-11-11 | 16.36 | 17.68 | 1.32 | 8.07% | 16.25 | 17.90 | 93918 | 16201 | 3.58% |
| 2024-11-08 | 17.21 | 16.36 | -0.71 | -4.16% | 16.10 | 17.30 | 82274 | 13647 | 3.14% |
| 2024-11-07 | 16.82 | 17.07 | 0.25 | 1.49% | 16.71 | 17.37 | 44296 | 7560 | 1.69% |
| 2024-11-06 | 16.97 | 16.82 | -0.15 | -0.88% | 16.68 | 17.32 | 35259 | 5985 | 1.34% |
| 2024-11-05 | 16.88 | 16.97 | 0.28 | 1.68% | 16.40 | 17.14 | 41181 | 6907 | 1.57% |
| 2024-11-04 | 16.56 | 16.69 | 0.09 | 0.54% | 16.32 | 16.75 | 46000 | 7592 | 1.75% |
| 2024-11-01 | 17.51 | 16.60 | -0.98 | -5.57% | 16.56 | 17.70 | 65501 | 11105 | 2.50% |
| 2024-10-31 | 17.08 | 17.58 | 0.30 | 1.74% | 17.08 | 18.03 | 55710 | 9815 | 2.12% |
| 2024-10-30 | 17.16 | 17.28 | 0.12 | 0.70% | 17.02 | 17.76 | 68017 | 11819 | 2.59% |
| 2024-10-29 | 17.30 | 17.16 | -0.22 | -1.27% | 17.01 | 17.64 | 62436 | 10802 | 2.38% |
| 2024-10-28 | 17.78 | 17.38 | -0.51 | -2.85% | 16.98 | 18.10 | 107020 | 18628 | 4.08% |
| 2024-10-25 | 18.15 | 17.89 | -0.28 | -1.54% | 17.59 | 18.72 | 80125 | 14386 | 3.06% |
| 2024-10-24 | 17.80 | 18.17 | -0.19 | -1.03% | 17.80 | 18.66 | 65792 | 12021 | 2.51% |
| 2024-10-23 | 18.00 | 18.36 | 1.02 | 5.88% | 16.96 | 18.90 | 149189 | 27256 | 5.69% |
| 2024-10-22 | 15.83 | 17.34 | 1.58 | 10.03% | 15.82 | 17.34 | 83039 | 14007 | 3.17% |
| 2024-10-21 | 15.35 | 15.76 | 0.38 | 2.47% | 15.15 | 16.43 | 92670 | 14709 | 3.53% |
| 2024-10-18 | 15.10 | 15.38 | -0.20 | -1.28% | 14.90 | 15.72 | 91461 | 14016 | 3.49% |
| 2024-10-17 | 14.71 | 15.58 | 1.23 | 8.57% | 14.55 | 15.79 | 120304 | 18498 | 4.59% |
| 2024-10-16 | 15.30 | 14.35 | -1.10 | -7.12% | 14.20 | 15.76 | 130227 | 19393 | 4.97% |
| 2024-10-15 | 15.15 | 15.45 | 0.18 | 1.18% | 15.00 | 15.99 | 92322 | 14353 | 3.52% |
| 2024-10-14 | 13.87 | 15.27 | 1.27 | 9.07% | 13.60 | 15.40 | 130972 | 19436 | 4.99% |
| 2024-10-11 | 14.27 | 14.00 | -0.46 | -3.18% | 13.89 | 14.77 | 60491 | 8682 | 2.31% |
| 2024-10-10 | 14.69 | 14.46 | -0.21 | -1.43% | 13.90 | 15.14 | 85614 | 12478 | 3.27% |
| 2024-10-09 | 13.80 | 14.67 | 0.86 | 6.23% | 13.18 | 14.77 | 130077 | 18476 | 4.96% |
| 2024-10-08 | 14.60 | 13.81 | 0.33 | 2.45% | 12.93 | 14.77 | 106263 | 14691 | 4.05% |
| 2024-09-30 | 12.50 | 13.48 | 1.08 | 8.71% | 12.50 | 13.57 | 80092 | 10560 | 3.05% |
| 2024-09-27 | 12.43 | 12.40 | 0.10 | 0.81% | 12.19 | 12.55 | 31826 | 3932 | 1.21% |
| 2024-09-26 | 11.97 | 12.30 | 0.22 | 1.82% | 11.97 | 12.38 | 21398 | 2620 | 0.82% |
| 2024-09-25 | 11.94 | 12.08 | 0.12 | 1.00% | 11.76 | 12.20 | 30890 | 3712 | 1.18% |
| 2024-09-24 | 11.59 | 11.96 | 0.41 | 3.55% | 11.40 | 12.01 | 24511 | 2871 | 0.93% |
| 2024-09-23 | 11.45 | 11.55 | 0.00 | 0.00% | 11.38 | 11.65 | 13686 | 1571 | 0.52% |
| 2024-09-20 | 11.18 | 11.55 | 0.31 | 2.76% | 11.13 | 11.60 | 23000 | 2611 | 0.88% |
| 2024-09-19 | 10.89 | 11.24 | 0.34 | 3.12% | 10.89 | 11.27 | 21187 | 2363 | 0.81% |
| 2024-09-18 | 11.02 | 10.90 | -0.11 | -1.00% | 10.72 | 11.06 | 13335 | 1446 | 0.51% |
| 2024-09-13 | 10.86 | 11.01 | 0.21 | 1.94% | 10.75 | 11.25 | 20319 | 2247 | 0.77% |
| 2024-09-12 | 10.66 | 10.80 | 0.08 | 0.75% | 10.66 | 11.08 | 13699 | 1493 | 0.52% |
| 2024-09-11 | 10.77 | 10.72 | -0.08 | -0.74% | 10.60 | 10.88 | 10116 | 1082 | 0.39% |
| 2024-09-10 | 11.06 | 10.80 | -0.27 | -2.44% | 10.66 | 11.25 | 19712 | 2143 | 0.75% |
| 2024-09-09 | 10.80 | 11.07 | 0.23 | 2.12% | 10.62 | 11.07 | 19557 | 2137 | 0.75% |
| 2024-09-06 | 11.03 | 10.84 | -0.19 | -1.72% | 10.80 | 11.15 | 20160 | 2208 | 0.77% |
| 2024-09-05 | 11.05 | 11.03 | -0.02 | -0.18% | 10.81 | 11.19 | 20230 | 2228 | 0.77% |
| 2024-09-04 | 11.49 | 11.05 | -0.50 | -4.33% | 10.97 | 11.65 | 40376 | 4537 | 1.54% |
| 2024-09-03 | 12.10 | 11.55 | -0.61 | -5.02% | 11.40 | 12.28 | 46187 | 5408 | 1.76% |
| 2024-09-02 | 12.08 | 12.16 | 0.04 | 0.33% | 12.03 | 12.45 | 24508 | 3002 | 0.93% |
| 2024-08-30 | 12.50 | 12.12 | -0.38 | -3.04% | 12.04 | 12.64 | 30362 | 3721 | 1.16% |
| 2024-08-29 | 12.45 | 12.50 | 0.02 | 0.16% | 12.10 | 12.57 | 11147 | 1377 | 0.43% |
| 2024-08-28 | 12.35 | 12.48 | 0.02 | 0.16% | 12.33 | 12.58 | 9718 | 1210 | 0.37% |
| 2024-08-27 | 12.30 | 12.46 | 0.07 | 0.56% | 12.22 | 12.56 | 8559 | 1064 | 0.33% |
| 2024-08-26 | 12.10 | 12.39 | 0.17 | 1.39% | 12.09 | 12.49 | 14322 | 1763 | 0.55% |
| 2024-08-23 | 12.60 | 12.22 | -0.38 | -3.02% | 12.21 | 12.84 | 21070 | 2626 | 0.80% |
| 2024-08-22 | 12.70 | 12.60 | -0.07 | -0.55% | 12.36 | 12.75 | 13526 | 1697 | 0.52% |
| 2024-08-21 | 12.67 | 12.67 | 0.00 | 0.00% | 12.50 | 12.75 | 13000 | 1641 | 0.50% |
| 2024-08-20 | 12.65 | 12.67 | -0.11 | -0.86% | 12.49 | 12.85 | 16897 | 2134 | 0.64% |
| 2024-08-19 | 13.55 | 12.78 | -0.76 | -5.61% | 12.70 | 13.55 | 41763 | 5410 | 1.59% |
| 2024-08-16 | 13.16 | 13.54 | 0.28 | 2.11% | 13.15 | 13.64 | 33115 | 4457 | 1.26% |
| 2024-08-15 | 12.92 | 13.26 | 0.39 | 3.03% | 12.88 | 13.33 | 29029 | 3836 | 1.11% |
| 2024-08-14 | 12.90 | 12.87 | -0.08 | -0.62% | 12.84 | 13.13 | 19844 | 2576 | 0.76% |
| 2024-08-13 | 12.83 | 12.95 | 0.16 | 1.25% | 12.69 | 13.20 | 23764 | 3081 | 0.91% |