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 | 15.74 | 16.02 | 0.19 | 1.20% | 15.70 | 16.03 | 813541 | 128954 | 1.12% |
| 2024-11-20 | 15.58 | 15.83 | 0.20 | 1.28% | 15.47 | 16.12 | 903867 | 143436 | 1.25% |
| 2024-11-19 | 15.49 | 15.63 | 0.11 | 0.71% | 15.23 | 15.76 | 819668 | 127146 | 1.13% |
| 2024-11-18 | 15.70 | 15.52 | -0.21 | -1.34% | 15.27 | 15.99 | 1059339 | 165384 | 1.46% |
| 2024-11-15 | 16.71 | 15.73 | -0.77 | -4.67% | 15.70 | 17.14 | 1557242 | 253644 | 2.15% |
| 2024-11-14 | 16.28 | 16.50 | 0.22 | 1.35% | 16.18 | 17.55 | 2216557 | 374370 | 3.06% |
| 2024-11-13 | 15.72 | 16.28 | 0.45 | 2.84% | 15.56 | 16.85 | 1508788 | 244279 | 2.08% |
| 2024-11-12 | 16.38 | 15.83 | -0.56 | -3.42% | 15.70 | 16.59 | 938619 | 151651 | 1.30% |
| 2024-11-11 | 16.00 | 16.39 | 0.04 | 0.24% | 15.85 | 16.46 | 962854 | 155807 | 1.33% |
| 2024-11-08 | 17.20 | 16.35 | -0.48 | -2.85% | 16.30 | 17.28 | 1515168 | 251882 | 2.09% |
| 2024-11-07 | 15.69 | 16.83 | 1.00 | 6.32% | 15.53 | 17.23 | 1934880 | 315446 | 2.67% |
| 2024-11-06 | 16.00 | 15.83 | -0.04 | -0.25% | 15.61 | 16.74 | 1706187 | 274638 | 2.36% |
| 2024-11-05 | 14.98 | 15.87 | 0.89 | 5.94% | 14.73 | 15.98 | 1711041 | 266492 | 2.36% |
| 2024-11-04 | 14.57 | 14.98 | 0.56 | 3.88% | 14.51 | 14.98 | 1116781 | 165376 | 1.54% |
| 2024-11-01 | 14.56 | 14.42 | -0.14 | -0.96% | 14.40 | 14.88 | 892308 | 130309 | 1.23% |
| 2024-10-31 | 14.36 | 14.56 | 0.28 | 1.96% | 14.35 | 14.90 | 1208655 | 177035 | 1.67% |
| 2024-10-30 | 14.43 | 14.28 | -0.20 | -1.38% | 14.11 | 14.58 | 774811 | 110854 | 1.07% |
| 2024-10-29 | 14.71 | 14.48 | -0.20 | -1.36% | 14.46 | 14.89 | 690780 | 101181 | 0.95% |
| 2024-10-28 | 14.55 | 14.68 | 0.12 | 0.82% | 14.45 | 14.81 | 692148 | 101381 | 0.96% |
| 2024-10-25 | 14.60 | 14.56 | 0.01 | 0.07% | 14.45 | 14.78 | 685482 | 99982 | 0.95% |
| 2024-10-24 | 14.37 | 14.55 | 0.10 | 0.69% | 14.33 | 14.68 | 727754 | 105536 | 1.00% |
| 2024-10-23 | 14.72 | 14.45 | -0.19 | -1.30% | 14.39 | 14.84 | 969961 | 141865 | 1.34% |
| 2024-10-22 | 14.60 | 14.64 | 0.03 | 0.21% | 14.51 | 14.83 | 835614 | 122355 | 1.15% |
| 2024-10-21 | 14.56 | 14.61 | -0.15 | -1.02% | 14.47 | 14.79 | 1239566 | 181114 | 1.71% |
| 2024-10-18 | 13.97 | 14.76 | 0.73 | 5.20% | 13.97 | 15.37 | 1796233 | 262247 | 2.48% |
| 2024-10-17 | 14.22 | 14.03 | -0.05 | -0.36% | 14.01 | 14.47 | 812512 | 115650 | 1.12% |
| 2024-10-16 | 13.90 | 14.08 | -0.14 | -0.98% | 13.84 | 14.50 | 963640 | 136335 | 1.33% |
| 2024-10-15 | 14.50 | 14.22 | -0.56 | -3.79% | 14.21 | 14.85 | 1295960 | 188575 | 1.79% |
| 2024-10-14 | 15.01 | 14.78 | -0.69 | -4.46% | 13.97 | 15.15 | 2235454 | 323452 | 3.09% |
| 2024-10-11 | 14.52 | 15.47 | 0.75 | 5.10% | 14.27 | 16.17 | 2572801 | 390753 | 3.55% |
| 2024-10-10 | 15.70 | 14.72 | -0.52 | -3.41% | 14.28 | 15.94 | 2305784 | 341312 | 3.18% |
| 2024-10-09 | 16.00 | 15.24 | -1.69 | -9.98% | 15.24 | 16.95 | 3354255 | 539809 | 4.63% |
| 2024-10-08 | 16.93 | 16.93 | 1.54 | 10.01% | 16.10 | 16.93 | 1743396 | 293296 | 2.41% |
| 2024-09-30 | 15.36 | 15.39 | 1.40 | 10.01% | 14.82 | 15.39 | 1806224 | 274650 | 2.49% |
| 2024-09-27 | 13.17 | 13.99 | 1.19 | 9.30% | 12.93 | 14.00 | 1360425 | 182309 | 1.88% |
| 2024-09-26 | 12.24 | 12.80 | 0.53 | 4.32% | 12.16 | 12.86 | 1459016 | 182722 | 2.01% |
| 2024-09-25 | 12.28 | 12.27 | 0.23 | 1.91% | 12.20 | 12.77 | 1871901 | 232926 | 2.58% |
| 2024-09-24 | 11.60 | 12.04 | 0.75 | 6.64% | 11.26 | 12.15 | 1741828 | 204984 | 2.40% |
| 2024-09-23 | 11.23 | 11.29 | 0.10 | 0.89% | 11.15 | 11.36 | 442737 | 49878 | 0.61% |
| 2024-09-20 | 11.18 | 11.19 | -0.07 | -0.62% | 11.06 | 11.25 | 500014 | 55759 | 0.69% |
| 2024-09-19 | 11.37 | 11.26 | 0.03 | 0.27% | 11.15 | 11.49 | 792335 | 89572 | 1.09% |
| 2024-09-18 | 11.11 | 11.23 | 0.04 | 0.36% | 11.08 | 11.33 | 493371 | 55262 | 0.68% |
| 2024-09-13 | 11.29 | 11.19 | -0.05 | -0.44% | 11.19 | 11.47 | 576014 | 65224 | 0.80% |
| 2024-09-12 | 11.30 | 11.24 | -0.06 | -0.53% | 11.20 | 11.35 | 450268 | 50732 | 0.62% |
| 2024-09-11 | 11.28 | 11.30 | -0.05 | -0.44% | 11.22 | 11.43 | 538787 | 60863 | 0.74% |
| 2024-09-10 | 11.45 | 11.35 | -0.13 | -1.13% | 11.25 | 11.54 | 838861 | 95084 | 1.16% |
| 2024-09-09 | 11.26 | 11.48 | -0.02 | -0.17% | 11.23 | 11.67 | 1504653 | 172611 | 2.08% |
| 2024-09-06 | 11.48 | 11.50 | 0.54 | 4.93% | 11.09 | 12.06 | 2565376 | 298898 | 3.54% |
| 2024-09-05 | 10.95 | 10.96 | -0.03 | -0.27% | 10.87 | 11.08 | 575169 | 62928 | 0.79% |
| 2024-09-04 | 10.86 | 10.99 | 0.07 | 0.64% | 10.86 | 11.28 | 941730 | 104297 | 1.30% |
| 2024-09-03 | 10.68 | 10.92 | 0.24 | 2.25% | 10.62 | 11.06 | 824205 | 89819 | 1.14% |
| 2024-09-02 | 11.03 | 10.68 | -0.45 | -4.04% | 10.60 | 11.08 | 1295152 | 139372 | 1.79% |
| 2024-08-30 | 10.32 | 11.13 | 1.01 | 9.98% | 10.27 | 11.13 | 1452582 | 159020 | 2.01% |
| 2024-08-29 | 10.12 | 10.12 | -0.06 | -0.59% | 10.11 | 10.29 | 347336 | 35437 | 0.48% |
| 2024-08-28 | 10.22 | 10.18 | -0.01 | -0.10% | 10.11 | 10.27 | 172362 | 17524 | 0.24% |
| 2024-08-27 | 10.27 | 10.19 | -0.09 | -0.88% | 10.14 | 10.27 | 213820 | 21786 | 0.30% |
| 2024-08-26 | 10.26 | 10.28 | 0.02 | 0.19% | 10.23 | 10.34 | 219677 | 22573 | 0.30% |
| 2024-08-23 | 10.20 | 10.26 | 0.07 | 0.69% | 10.17 | 10.40 | 306404 | 31462 | 0.42% |
| 2024-08-22 | 10.47 | 10.19 | -0.21 | -2.02% | 10.18 | 10.56 | 335044 | 34494 | 0.46% |
| 2024-08-21 | 10.40 | 10.40 | -0.03 | -0.29% | 10.35 | 10.48 | 190994 | 19873 | 0.26% |
| 2024-08-20 | 10.60 | 10.43 | -0.11 | -1.04% | 10.40 | 10.60 | 250738 | 26267 | 0.35% |
| 2024-08-19 | 10.52 | 10.54 | -0.04 | -0.38% | 10.48 | 10.66 | 283005 | 29905 | 0.39% |
| 2024-08-16 | 10.70 | 10.58 | -0.14 | -1.31% | 10.54 | 10.75 | 280062 | 29784 | 0.39% |
| 2024-08-15 | 10.60 | 10.72 | 0.09 | 0.85% | 10.59 | 10.89 | 459923 | 49413 | 0.63% |