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 | 17.50 | 17.68 | -0.01 | -0.06% | 17.28 | 18.68 | 378341 | 67914 | 9.81% |
| 2024-11-20 | 17.00 | 17.69 | 0.72 | 4.24% | 16.80 | 17.94 | 359986 | 62408 | 9.33% |
| 2024-11-19 | 15.47 | 16.97 | 1.54 | 9.98% | 15.47 | 16.97 | 276647 | 45407 | 7.17% |
| 2024-11-18 | 15.57 | 15.43 | -0.15 | -0.96% | 14.94 | 15.97 | 135752 | 20914 | 3.52% |
| 2024-11-15 | 16.00 | 15.58 | -0.56 | -3.47% | 15.57 | 16.24 | 136990 | 21774 | 3.55% |
| 2024-11-14 | 16.73 | 16.14 | -0.72 | -4.27% | 16.02 | 16.75 | 140844 | 23056 | 3.65% |
| 2024-11-13 | 16.83 | 16.86 | -0.19 | -1.11% | 16.40 | 17.03 | 148353 | 24774 | 3.85% |
| 2024-11-12 | 17.90 | 17.05 | -0.99 | -5.49% | 16.87 | 17.90 | 298042 | 51563 | 7.73% |
| 2024-11-11 | 16.78 | 18.04 | 1.56 | 9.47% | 16.73 | 18.13 | 410146 | 72605 | 10.64% |
| 2024-11-08 | 16.39 | 16.48 | 0.17 | 1.04% | 16.31 | 16.99 | 229734 | 38117 | 5.96% |
| 2024-11-07 | 15.80 | 16.31 | 0.39 | 2.45% | 15.75 | 16.60 | 204726 | 33408 | 5.31% |
| 2024-11-06 | 15.86 | 15.92 | 0.06 | 0.38% | 15.54 | 16.20 | 190670 | 30283 | 4.94% |
| 2024-11-05 | 15.45 | 15.86 | 0.47 | 3.05% | 15.39 | 15.98 | 181218 | 28610 | 4.70% |
| 2024-11-04 | 14.80 | 15.39 | 0.51 | 3.43% | 14.75 | 15.55 | 111244 | 16984 | 2.88% |
| 2024-11-01 | 15.87 | 14.88 | -0.82 | -5.22% | 14.83 | 16.15 | 179346 | 27655 | 4.65% |
| 2024-10-31 | 15.14 | 15.70 | 0.51 | 3.36% | 14.97 | 15.87 | 185248 | 28708 | 4.80% |
| 2024-10-30 | 15.30 | 15.19 | -0.21 | -1.36% | 15.03 | 15.48 | 121258 | 18470 | 3.14% |
| 2024-10-29 | 15.61 | 15.40 | -0.21 | -1.35% | 15.34 | 15.96 | 189055 | 29582 | 4.90% |
| 2024-10-28 | 15.50 | 15.61 | -0.09 | -0.57% | 15.18 | 15.63 | 135231 | 20806 | 3.51% |
| 2024-10-25 | 15.78 | 15.70 | -0.19 | -1.20% | 15.44 | 15.81 | 184949 | 28884 | 4.80% |
| 2024-10-24 | 15.00 | 15.89 | 0.79 | 5.23% | 14.80 | 15.95 | 272620 | 42224 | 7.07% |
| 2024-10-23 | 15.05 | 15.10 | -0.09 | -0.59% | 15.00 | 15.29 | 107477 | 16252 | 2.79% |
| 2024-10-22 | 15.23 | 15.19 | -0.16 | -1.04% | 14.98 | 15.51 | 154753 | 23549 | 4.01% |
| 2024-10-21 | 15.28 | 15.35 | 0.30 | 1.99% | 15.00 | 15.71 | 253520 | 38858 | 6.57% |
| 2024-10-18 | 14.24 | 15.05 | 0.80 | 5.61% | 14.11 | 15.30 | 221789 | 32723 | 5.75% |
| 2024-10-17 | 14.34 | 14.25 | -0.14 | -0.97% | 14.23 | 14.48 | 113900 | 16362 | 2.95% |
| 2024-10-16 | 13.94 | 14.39 | 0.20 | 1.41% | 13.82 | 14.60 | 159278 | 22935 | 4.13% |
| 2024-10-15 | 14.34 | 14.19 | -0.15 | -1.05% | 14.02 | 14.66 | 116531 | 16763 | 3.02% |
| 2024-10-14 | 14.05 | 14.34 | 0.35 | 2.50% | 13.65 | 14.35 | 115579 | 16239 | 3.00% |
| 2024-10-11 | 14.50 | 13.99 | -0.68 | -4.64% | 13.74 | 14.76 | 136767 | 19353 | 3.55% |
| 2024-10-10 | 15.56 | 14.67 | -0.45 | -2.98% | 14.54 | 15.56 | 172833 | 25810 | 4.48% |
| 2024-10-09 | 15.74 | 15.12 | -0.60 | -3.82% | 14.87 | 16.40 | 320449 | 50300 | 8.31% |
| 2024-10-08 | 15.72 | 15.72 | 1.43 | 10.01% | 14.99 | 15.72 | 276166 | 43081 | 7.16% |
| 2024-09-30 | 13.64 | 14.29 | 1.30 | 10.01% | 13.19 | 14.29 | 208627 | 28936 | 5.41% |
| 2024-09-27 | 12.45 | 12.99 | 0.62 | 5.01% | 12.45 | 13.03 | 84809 | 10820 | 2.20% |
| 2024-09-26 | 11.95 | 12.37 | 0.36 | 3.00% | 11.95 | 12.37 | 59742 | 7268 | 1.55% |
| 2024-09-25 | 12.15 | 12.01 | 0.06 | 0.50% | 11.99 | 12.32 | 75167 | 9160 | 1.95% |
| 2024-09-24 | 11.58 | 11.95 | 0.36 | 3.11% | 11.58 | 11.96 | 53257 | 6285 | 1.38% |
| 2024-09-23 | 11.61 | 11.59 | -0.02 | -0.17% | 11.50 | 11.70 | 21063 | 2447 | 0.55% |
| 2024-09-20 | 11.70 | 11.61 | -0.13 | -1.11% | 11.55 | 11.79 | 25159 | 2931 | 0.65% |
| 2024-09-19 | 11.57 | 11.74 | 0.22 | 1.91% | 11.53 | 11.83 | 39049 | 4572 | 1.01% |
| 2024-09-18 | 11.70 | 11.52 | 0.10 | 0.88% | 11.31 | 11.80 | 34274 | 3964 | 0.89% |
| 2024-09-13 | 11.80 | 11.42 | -0.38 | -3.22% | 11.41 | 11.82 | 33181 | 3832 | 0.86% |
| 2024-09-12 | 12.06 | 11.83 | -0.17 | -1.42% | 11.82 | 12.14 | 23803 | 2851 | 0.62% |
| 2024-09-11 | 12.07 | 12.00 | -0.12 | -0.99% | 11.94 | 12.12 | 20002 | 2404 | 0.52% |
| 2024-09-10 | 12.01 | 12.12 | 0.11 | 0.92% | 11.74 | 12.15 | 32666 | 3902 | 0.85% |
| 2024-09-09 | 12.10 | 12.01 | -0.13 | -1.07% | 11.94 | 12.28 | 27482 | 3321 | 0.71% |
| 2024-09-06 | 12.30 | 12.14 | -0.14 | -1.14% | 12.11 | 12.39 | 33128 | 4053 | 0.86% |
| 2024-09-05 | 12.20 | 12.28 | 0.04 | 0.33% | 12.15 | 12.38 | 28193 | 3453 | 0.73% |
| 2024-09-04 | 12.06 | 12.24 | 0.05 | 0.41% | 12.01 | 12.60 | 41776 | 5126 | 1.08% |
| 2024-09-03 | 12.06 | 12.19 | 0.11 | 0.91% | 12.05 | 12.22 | 29987 | 3641 | 0.78% |
| 2024-09-02 | 12.51 | 12.08 | -0.46 | -3.67% | 12.08 | 12.59 | 43372 | 5337 | 1.12% |
| 2024-08-30 | 12.21 | 12.54 | 0.26 | 2.12% | 12.21 | 12.71 | 56631 | 7115 | 1.47% |
| 2024-08-29 | 12.03 | 12.28 | 0.18 | 1.49% | 11.98 | 12.33 | 33036 | 4037 | 0.86% |
| 2024-08-28 | 12.10 | 12.10 | -0.01 | -0.08% | 12.08 | 12.22 | 24324 | 2953 | 0.63% |
| 2024-08-27 | 12.22 | 12.11 | -0.16 | -1.30% | 12.07 | 12.27 | 34169 | 4153 | 0.89% |
| 2024-08-26 | 12.44 | 12.27 | -0.12 | -0.97% | 12.13 | 12.55 | 37715 | 4653 | 0.98% |
| 2024-08-23 | 12.40 | 12.39 | -0.01 | -0.08% | 12.22 | 12.49 | 35250 | 4355 | 0.91% |
| 2024-08-22 | 12.94 | 12.40 | -0.57 | -4.39% | 12.36 | 12.99 | 76666 | 9651 | 1.99% |
| 2024-08-21 | 12.92 | 12.97 | -0.08 | -0.61% | 12.88 | 13.12 | 34209 | 4444 | 0.89% |
| 2024-08-20 | 13.15 | 13.05 | -0.23 | -1.73% | 12.96 | 13.22 | 41308 | 5399 | 1.07% |
| 2024-08-19 | 13.09 | 13.28 | 0.08 | 0.61% | 12.80 | 13.33 | 54543 | 7154 | 1.41% |
| 2024-08-16 | 13.58 | 13.20 | -0.50 | -3.65% | 13.20 | 13.69 | 81359 | 10950 | 2.11% |
| 2024-08-15 | 13.47 | 13.70 | 0.17 | 1.26% | 13.43 | 13.80 | 83667 | 11414 | 2.17% |
| 2024-08-14 | 13.55 | 13.53 | -0.02 | -0.15% | 13.42 | 13.69 | 64239 | 8691 | 1.67% |
| 2024-08-13 | 13.07 | 13.55 | 0.48 | 3.67% | 13.06 | 13.55 | 72978 | 9717 | 1.89% |