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 | 15.97 | 17.59 | 1.60 | 10.01% | 15.70 | 17.59 | 215954 | 37046 | 7.63% |
| 2024-11-20 | 15.36 | 15.99 | 0.63 | 4.10% | 15.20 | 16.19 | 95023 | 14973 | 3.36% |
| 2024-11-19 | 15.25 | 15.36 | 0.26 | 1.72% | 14.71 | 15.36 | 92496 | 13931 | 3.27% |
| 2024-11-18 | 16.45 | 15.10 | -1.20 | -7.36% | 14.96 | 16.58 | 118402 | 18229 | 4.18% |
| 2024-11-15 | 16.61 | 16.30 | -0.39 | -2.34% | 16.30 | 17.33 | 135886 | 22905 | 4.80% |
| 2024-11-14 | 17.71 | 16.69 | -1.27 | -7.07% | 16.64 | 17.96 | 175001 | 29994 | 6.18% |
| 2024-11-13 | 18.40 | 17.96 | -0.20 | -1.10% | 17.64 | 18.53 | 122369 | 22036 | 4.32% |
| 2024-11-12 | 19.12 | 18.16 | -0.30 | -1.63% | 18.10 | 19.24 | 297259 | 55469 | 10.50% |
| 2024-11-11 | 17.01 | 18.46 | 1.68 | 10.01% | 17.01 | 18.46 | 129704 | 23516 | 4.58% |
| 2024-11-08 | 16.06 | 16.78 | 0.73 | 4.55% | 16.06 | 17.30 | 179909 | 30089 | 6.35% |
| 2024-11-07 | 15.65 | 16.05 | 0.13 | 0.82% | 15.55 | 16.05 | 90874 | 14393 | 3.21% |
| 2024-11-06 | 15.71 | 15.92 | 0.22 | 1.40% | 15.71 | 16.32 | 120871 | 19380 | 4.27% |
| 2024-11-05 | 15.33 | 15.70 | 0.45 | 2.95% | 15.15 | 15.77 | 91323 | 14201 | 3.23% |
| 2024-11-04 | 15.02 | 15.25 | -0.25 | -1.61% | 14.86 | 15.37 | 90800 | 13721 | 3.21% |
| 2024-11-01 | 17.00 | 15.50 | -1.72 | -9.99% | 15.50 | 17.08 | 187188 | 29988 | 6.61% |
| 2024-10-31 | 16.79 | 17.22 | 0.56 | 3.36% | 16.50 | 17.88 | 229670 | 39642 | 8.11% |
| 2024-10-30 | 15.96 | 16.66 | 0.25 | 1.52% | 15.77 | 16.74 | 139567 | 22742 | 4.93% |
| 2024-10-29 | 16.73 | 16.41 | -0.27 | -1.62% | 16.41 | 17.60 | 217972 | 37034 | 7.70% |
| 2024-10-28 | 15.79 | 16.68 | 0.81 | 5.10% | 15.66 | 16.90 | 247265 | 40708 | 8.73% |
| 2024-10-25 | 15.21 | 15.87 | 0.70 | 4.61% | 15.00 | 16.31 | 192756 | 30084 | 6.81% |
| 2024-10-24 | 15.52 | 15.17 | -0.63 | -3.99% | 15.11 | 15.57 | 118407 | 18042 | 4.18% |
| 2024-10-23 | 15.27 | 15.80 | 0.66 | 4.36% | 14.96 | 16.00 | 198092 | 30919 | 7.00% |
| 2024-10-22 | 15.67 | 15.14 | -0.63 | -3.99% | 14.90 | 15.77 | 140983 | 21455 | 4.98% |
| 2024-10-21 | 15.40 | 15.77 | 0.38 | 2.47% | 15.30 | 15.95 | 146757 | 23040 | 5.18% |
| 2024-10-18 | 14.57 | 15.39 | 0.62 | 4.20% | 14.57 | 15.75 | 146518 | 22344 | 5.18% |
| 2024-10-17 | 15.22 | 14.77 | 0.06 | 0.41% | 14.73 | 15.28 | 96099 | 14439 | 3.39% |
| 2024-10-16 | 14.12 | 14.71 | 0.04 | 0.27% | 14.12 | 14.93 | 81784 | 11906 | 2.89% |
| 2024-10-15 | 14.90 | 14.67 | -0.52 | -3.42% | 14.55 | 15.42 | 128872 | 19326 | 4.55% |
| 2024-10-14 | 14.40 | 15.19 | 0.15 | 1.00% | 14.06 | 15.38 | 193345 | 28217 | 6.83% |
| 2024-10-11 | 16.62 | 15.04 | -1.48 | -8.96% | 14.90 | 16.68 | 286353 | 44545 | 10.11% |
| 2024-10-10 | 16.14 | 16.52 | 1.50 | 9.99% | 15.36 | 16.52 | 208598 | 34099 | 7.37% |
| 2024-10-09 | 16.10 | 15.02 | -1.62 | -9.74% | 15.02 | 16.60 | 172993 | 27388 | 6.11% |
| 2024-10-08 | 16.61 | 16.64 | 1.51 | 9.98% | 15.15 | 16.64 | 267764 | 43142 | 9.46% |
| 2024-09-30 | 14.77 | 15.13 | 1.31 | 9.48% | 14.01 | 15.20 | 236938 | 34911 | 8.37% |
| 2024-09-27 | 12.99 | 13.82 | 0.83 | 6.39% | 12.86 | 14.03 | 137896 | 18471 | 4.87% |
| 2024-09-26 | 13.07 | 12.99 | -0.09 | -0.69% | 12.58 | 13.10 | 145097 | 18662 | 5.12% |
| 2024-09-25 | 12.48 | 13.08 | 0.59 | 4.72% | 12.40 | 13.08 | 154925 | 19866 | 5.47% |
| 2024-09-24 | 12.24 | 12.49 | 0.05 | 0.40% | 11.96 | 12.56 | 101685 | 12495 | 3.59% |
| 2024-09-23 | 12.72 | 12.44 | -0.24 | -1.89% | 12.38 | 13.05 | 87859 | 11065 | 3.10% |
| 2024-09-20 | 12.45 | 12.68 | 0.22 | 1.77% | 12.29 | 13.00 | 121698 | 15452 | 4.30% |
| 2024-09-19 | 12.24 | 12.46 | 0.64 | 5.41% | 11.70 | 12.58 | 116336 | 14180 | 4.11% |
| 2024-09-18 | 11.79 | 11.82 | 0.00 | 0.00% | 11.56 | 11.97 | 52568 | 6171 | 1.86% |
| 2024-09-13 | 12.27 | 11.82 | -0.46 | -3.75% | 11.81 | 12.31 | 91532 | 10963 | 3.23% |
| 2024-09-12 | 12.33 | 12.28 | 0.05 | 0.41% | 12.18 | 13.15 | 161263 | 20266 | 5.70% |
| 2024-09-11 | 12.10 | 12.23 | 0.02 | 0.16% | 11.98 | 12.50 | 117390 | 14329 | 4.15% |
| 2024-09-10 | 11.49 | 12.21 | 0.71 | 6.17% | 11.31 | 12.30 | 130319 | 15589 | 4.60% |
| 2024-09-09 | 11.30 | 11.50 | -0.08 | -0.69% | 11.25 | 11.75 | 53220 | 6136 | 1.88% |
| 2024-09-06 | 12.00 | 11.58 | -0.43 | -3.58% | 11.50 | 12.00 | 94205 | 11030 | 3.33% |
| 2024-09-05 | 11.92 | 12.01 | 0.14 | 1.18% | 11.86 | 12.16 | 99078 | 11884 | 3.50% |
| 2024-09-04 | 11.71 | 11.87 | -0.04 | -0.34% | 11.60 | 12.12 | 127713 | 15188 | 4.51% |
| 2024-09-03 | 11.70 | 11.91 | 0.14 | 1.19% | 11.39 | 11.93 | 147943 | 17274 | 5.23% |
| 2024-09-02 | 11.61 | 11.77 | -0.03 | -0.25% | 11.48 | 12.11 | 183003 | 21724 | 6.46% |
| 2024-08-30 | 11.29 | 11.80 | 0.16 | 1.37% | 11.29 | 12.60 | 257901 | 30396 | 9.11% |
| 2024-08-29 | 11.00 | 11.64 | 0.40 | 3.56% | 10.82 | 11.76 | 268054 | 30576 | 9.47% |
| 2024-08-28 | 10.07 | 11.24 | 1.02 | 9.98% | 9.90 | 11.24 | 187561 | 20539 | 6.62% |
| 2024-08-27 | 10.20 | 10.22 | 0.00 | 0.00% | 9.89 | 10.42 | 78991 | 7996 | 2.79% |
| 2024-08-26 | 10.15 | 10.22 | -0.15 | -1.45% | 9.95 | 10.37 | 90811 | 9228 | 3.21% |
| 2024-08-23 | 9.62 | 10.37 | 0.62 | 6.36% | 9.62 | 10.46 | 142962 | 14547 | 5.05% |
| 2024-08-22 | 9.93 | 9.75 | -0.25 | -2.50% | 9.71 | 10.38 | 76965 | 7699 | 2.72% |
| 2024-08-21 | 9.85 | 10.00 | 0.21 | 2.15% | 9.72 | 10.47 | 64298 | 6477 | 2.27% |
| 2024-08-20 | 9.99 | 9.79 | -0.36 | -3.55% | 9.75 | 10.06 | 26797 | 2650 | 0.95% |
| 2024-08-19 | 9.98 | 10.15 | 0.21 | 2.11% | 9.91 | 10.33 | 42548 | 4318 | 1.50% |
| 2024-08-16 | 9.82 | 9.94 | 0.11 | 1.12% | 9.80 | 10.06 | 28829 | 2858 | 1.02% |
| 2024-08-15 | 9.56 | 9.83 | 0.23 | 2.40% | 9.46 | 9.92 | 27797 | 2716 | 0.98% |
| 2024-08-14 | 9.57 | 9.60 | 0.02 | 0.21% | 9.51 | 9.75 | 16113 | 1551 | 0.57% |
| 2024-08-13 | 9.50 | 9.58 | 0.09 | 0.95% | 9.42 | 9.60 | 16244 | 1547 | 0.57% |