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 | 17.25 | 17.04 | -0.69 | -3.89% | 16.53 | 17.43 | 105096 | 17743 | 20.65% |
| 2024-11-20 | 16.11 | 17.73 | 1.61 | 9.99% | 15.70 | 17.73 | 113038 | 19763 | 22.21% |
| 2024-11-19 | 15.40 | 16.12 | 0.74 | 4.81% | 15.26 | 16.14 | 32351 | 5108 | 6.36% |
| 2024-11-18 | 15.40 | 15.38 | -0.02 | -0.13% | 15.25 | 15.89 | 26189 | 4072 | 5.15% |
| 2024-11-15 | 15.50 | 15.40 | -0.09 | -0.58% | 15.35 | 15.70 | 15900 | 2470 | 3.12% |
| 2024-11-14 | 15.60 | 15.49 | -0.11 | -0.71% | 15.43 | 15.68 | 14693 | 2281 | 2.89% |
| 2024-11-13 | 15.63 | 15.60 | 0.18 | 1.17% | 15.10 | 15.65 | 13510 | 2086 | 2.65% |
| 2024-11-12 | 15.54 | 15.42 | -0.12 | -0.77% | 15.34 | 15.65 | 13359 | 2071 | 2.62% |
| 2024-11-11 | 15.22 | 15.54 | 0.22 | 1.44% | 15.15 | 15.54 | 12957 | 1997 | 2.55% |
| 2024-11-08 | 15.35 | 15.32 | 0.13 | 0.86% | 15.09 | 15.46 | 15267 | 2328 | 3.00% |
| 2024-11-07 | 14.88 | 15.19 | 0.31 | 2.08% | 14.79 | 15.24 | 12894 | 1946 | 2.53% |
| 2024-11-06 | 14.92 | 14.88 | -0.05 | -0.33% | 14.78 | 14.96 | 10350 | 1540 | 2.03% |
| 2024-11-05 | 14.70 | 14.93 | 0.24 | 1.63% | 14.68 | 14.98 | 12880 | 1910 | 2.53% |
| 2024-11-04 | 14.41 | 14.69 | 0.28 | 1.94% | 14.33 | 14.71 | 10422 | 1520 | 2.05% |
| 2024-11-01 | 14.98 | 14.41 | -0.57 | -3.81% | 14.35 | 14.98 | 14989 | 2187 | 2.95% |
| 2024-10-31 | 14.60 | 14.98 | 0.46 | 3.17% | 14.53 | 14.99 | 17941 | 2663 | 3.53% |
| 2024-10-30 | 14.79 | 14.52 | -0.44 | -2.94% | 14.45 | 14.98 | 16276 | 2389 | 3.20% |
| 2024-10-29 | 15.10 | 14.96 | -0.61 | -3.92% | 14.83 | 15.30 | 21308 | 3196 | 4.19% |
| 2024-10-28 | 15.15 | 15.57 | 0.43 | 2.84% | 15.15 | 15.57 | 11466 | 1764 | 2.25% |
| 2024-10-25 | 14.80 | 15.14 | 0.27 | 1.82% | 14.80 | 15.18 | 10550 | 1589 | 2.07% |
| 2024-10-24 | 14.76 | 14.87 | 0.05 | 0.34% | 14.69 | 14.90 | 7829 | 1158 | 1.54% |
| 2024-10-23 | 14.88 | 14.82 | -0.01 | -0.07% | 14.75 | 14.93 | 8274 | 1228 | 1.63% |
| 2024-10-22 | 14.70 | 14.83 | 0.17 | 1.16% | 14.66 | 14.88 | 9525 | 1406 | 1.87% |
| 2024-10-21 | 14.84 | 14.66 | -0.18 | -1.21% | 14.58 | 15.05 | 15592 | 2295 | 3.06% |
| 2024-10-18 | 14.20 | 14.84 | 0.64 | 4.51% | 14.20 | 15.23 | 21360 | 3144 | 4.20% |
| 2024-10-17 | 14.45 | 14.20 | -0.20 | -1.39% | 14.19 | 14.58 | 6340 | 914 | 1.25% |
| 2024-10-16 | 14.20 | 14.40 | 0.09 | 0.63% | 14.18 | 14.48 | 8119 | 1166 | 1.60% |
| 2024-10-15 | 14.51 | 14.31 | -0.20 | -1.38% | 14.28 | 14.66 | 11441 | 1657 | 2.25% |
| 2024-10-14 | 14.40 | 14.51 | 0.16 | 1.11% | 14.30 | 14.66 | 10269 | 1490 | 2.02% |
| 2024-10-11 | 14.64 | 14.35 | -0.40 | -2.71% | 14.18 | 14.86 | 12068 | 1748 | 2.37% |
| 2024-10-10 | 14.66 | 14.75 | 0.28 | 1.94% | 14.48 | 14.98 | 15184 | 2242 | 2.98% |
| 2024-10-09 | 15.48 | 14.47 | -1.30 | -8.24% | 14.47 | 15.59 | 23958 | 3606 | 4.71% |
| 2024-10-08 | 16.38 | 15.77 | 0.76 | 5.06% | 15.15 | 16.48 | 35181 | 5547 | 6.91% |
| 2024-09-30 | 14.39 | 15.01 | 1.03 | 7.37% | 14.16 | 15.18 | 26261 | 3870 | 5.16% |
| 2024-09-27 | 13.66 | 13.98 | 0.45 | 3.33% | 13.63 | 13.99 | 9262 | 1281 | 1.82% |
| 2024-09-26 | 13.33 | 13.53 | 0.28 | 2.11% | 13.22 | 13.55 | 8110 | 1088 | 1.59% |
| 2024-09-25 | 13.25 | 13.25 | 0.13 | 0.99% | 13.20 | 13.44 | 7849 | 1045 | 1.54% |
| 2024-09-24 | 12.88 | 13.12 | 0.30 | 2.34% | 12.73 | 13.12 | 7101 | 922 | 1.40% |
| 2024-09-23 | 12.72 | 12.82 | 0.11 | 0.87% | 12.55 | 12.83 | 5086 | 648 | 1.00% |
| 2024-09-20 | 12.70 | 12.71 | 0.01 | 0.08% | 12.57 | 12.90 | 8219 | 1045 | 1.61% |
| 2024-09-19 | 12.32 | 12.70 | 0.39 | 3.17% | 12.32 | 12.76 | 6552 | 825 | 1.29% |
| 2024-09-18 | 12.63 | 12.31 | -0.32 | -2.53% | 12.09 | 12.74 | 7293 | 896 | 1.43% |
| 2024-09-13 | 13.00 | 12.63 | -0.35 | -2.70% | 12.61 | 13.06 | 5233 | 667 | 1.40% |
| 2024-09-12 | 12.98 | 12.98 | -0.02 | -0.15% | 12.96 | 13.17 | 2866 | 374 | 0.77% |
| 2024-09-11 | 13.06 | 13.00 | -0.06 | -0.46% | 12.96 | 13.14 | 3301 | 430 | 0.88% |
| 2024-09-10 | 12.99 | 13.06 | 0.09 | 0.69% | 12.82 | 13.10 | 4120 | 535 | 1.10% |
| 2024-09-09 | 12.93 | 12.97 | 0.04 | 0.31% | 12.68 | 13.07 | 3565 | 460 | 0.95% |
| 2024-09-06 | 13.24 | 12.93 | -0.32 | -2.42% | 12.92 | 13.30 | 5315 | 693 | 1.42% |
| 2024-09-05 | 13.15 | 13.25 | 0.07 | 0.53% | 13.14 | 13.29 | 4357 | 575 | 1.16% |
| 2024-09-04 | 13.20 | 13.18 | -0.05 | -0.38% | 13.10 | 13.30 | 2845 | 375 | 0.76% |
| 2024-09-03 | 13.19 | 13.23 | -0.03 | -0.23% | 13.13 | 13.39 | 5260 | 696 | 1.41% |
| 2024-09-02 | 13.36 | 13.26 | -0.11 | -0.82% | 13.22 | 13.55 | 7434 | 991 | 1.99% |
| 2024-08-30 | 13.10 | 13.37 | 0.27 | 2.06% | 13.10 | 13.41 | 9529 | 1268 | 2.55% |
| 2024-08-29 | 13.03 | 13.10 | 0.08 | 0.61% | 12.91 | 13.16 | 6886 | 898 | 1.84% |
| 2024-08-28 | 12.79 | 13.02 | 0.10 | 0.77% | 12.72 | 13.14 | 8640 | 1123 | 2.31% |
| 2024-08-27 | 13.01 | 12.92 | 0.01 | 0.08% | 12.87 | 13.23 | 12784 | 1665 | 3.42% |
| 2024-08-26 | 12.69 | 12.91 | 0.31 | 2.46% | 12.56 | 12.93 | 10780 | 1383 | 2.88% |
| 2024-08-23 | 12.84 | 12.60 | -0.24 | -1.87% | 12.55 | 12.84 | 8256 | 1045 | 2.21% |
| 2024-08-22 | 12.97 | 12.84 | -0.12 | -0.93% | 12.81 | 13.17 | 6683 | 865 | 1.79% |
| 2024-08-21 | 13.35 | 12.96 | -0.36 | -2.70% | 12.94 | 13.38 | 9507 | 1249 | 2.54% |
| 2024-08-20 | 13.60 | 13.32 | -0.29 | -2.13% | 13.25 | 13.67 | 4493 | 601 | 1.20% |
| 2024-08-19 | 13.76 | 13.61 | -0.24 | -1.73% | 13.52 | 13.84 | 6384 | 872 | 1.71% |
| 2024-08-16 | 13.99 | 13.85 | -0.05 | -0.36% | 13.81 | 14.00 | 2938 | 407 | 0.79% |
| 2024-08-15 | 13.92 | 13.90 | -0.04 | -0.29% | 13.77 | 14.03 | 4932 | 685 | 1.32% |
| 2024-08-14 | 13.97 | 13.94 | -0.03 | -0.21% | 13.84 | 14.02 | 4074 | 567 | 1.09% |
| 2024-08-13 | 13.90 | 13.97 | 0.08 | 0.58% | 13.80 | 14.05 | 4235 | 589 | 1.13% |