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 | 18.44 | 17.89 | -1.10 | -5.79% | 17.79 | 18.64 | 247386 | 44762 | 36.41% |
| 2024-11-20 | 18.17 | 18.99 | 0.25 | 1.33% | 18.10 | 19.80 | 395712 | 75023 | 58.23% |
| 2024-11-19 | 17.04 | 18.74 | 1.70 | 9.98% | 16.66 | 18.74 | 301256 | 55469 | 44.33% |
| 2024-11-18 | 17.26 | 17.04 | -0.61 | -3.46% | 16.30 | 17.49 | 149414 | 25277 | 21.99% |
| 2024-11-15 | 16.61 | 17.65 | 0.64 | 3.76% | 16.08 | 17.80 | 241478 | 40768 | 35.54% |
| 2024-11-14 | 16.85 | 17.01 | 0.06 | 0.35% | 16.39 | 17.63 | 242329 | 41327 | 35.66% |
| 2024-11-13 | 15.73 | 16.95 | 1.06 | 6.67% | 15.38 | 17.48 | 224491 | 37516 | 33.04% |
| 2024-11-12 | 15.83 | 15.89 | 0.04 | 0.25% | 15.60 | 16.06 | 79113 | 12552 | 11.64% |
| 2024-11-11 | 15.55 | 15.85 | 0.32 | 2.06% | 15.47 | 15.85 | 58692 | 9236 | 8.64% |
| 2024-11-08 | 15.70 | 15.53 | -0.21 | -1.33% | 15.49 | 15.90 | 72526 | 11379 | 10.67% |
| 2024-11-07 | 16.18 | 15.74 | 0.15 | 0.96% | 15.70 | 16.41 | 117840 | 18809 | 17.34% |
| 2024-11-06 | 15.21 | 15.59 | 0.37 | 2.43% | 15.12 | 15.95 | 103877 | 16056 | 15.29% |
| 2024-11-05 | 15.30 | 15.22 | 0.05 | 0.33% | 14.89 | 15.30 | 75363 | 11380 | 11.09% |
| 2024-11-04 | 14.26 | 15.17 | 0.90 | 6.31% | 14.21 | 15.20 | 81707 | 12223 | 12.02% |
| 2024-11-01 | 14.88 | 14.27 | -0.59 | -3.97% | 14.25 | 14.89 | 46360 | 6701 | 6.82% |
| 2024-10-31 | 14.79 | 14.86 | 0.08 | 0.54% | 14.70 | 14.97 | 39189 | 5825 | 5.77% |
| 2024-10-30 | 14.66 | 14.78 | 0.11 | 0.75% | 14.55 | 14.98 | 40503 | 5975 | 5.96% |
| 2024-10-29 | 15.17 | 14.67 | -0.43 | -2.85% | 14.60 | 15.19 | 52882 | 7842 | 7.78% |
| 2024-10-28 | 14.88 | 15.10 | 0.18 | 1.21% | 14.85 | 15.13 | 43619 | 6546 | 6.42% |
| 2024-10-25 | 14.80 | 14.92 | 0.21 | 1.43% | 14.70 | 15.06 | 52431 | 7797 | 7.72% |
| 2024-10-24 | 14.84 | 14.71 | -0.06 | -0.41% | 14.63 | 14.93 | 33962 | 5007 | 5.00% |
| 2024-10-23 | 14.89 | 14.77 | -0.11 | -0.74% | 14.68 | 15.00 | 47765 | 7093 | 7.03% |
| 2024-10-22 | 14.78 | 14.88 | 0.14 | 0.95% | 14.55 | 14.96 | 56403 | 8326 | 8.30% |
| 2024-10-21 | 14.56 | 14.74 | 0.29 | 2.01% | 14.41 | 14.75 | 58022 | 8482 | 8.54% |
| 2024-10-18 | 14.06 | 14.45 | 0.31 | 2.19% | 14.06 | 14.65 | 53554 | 7707 | 7.88% |
| 2024-10-17 | 14.20 | 14.14 | -0.11 | -0.77% | 14.10 | 14.48 | 34945 | 4993 | 5.14% |
| 2024-10-16 | 14.10 | 14.25 | -0.07 | -0.49% | 14.05 | 14.45 | 29326 | 4179 | 4.32% |
| 2024-10-15 | 14.41 | 14.32 | -0.27 | -1.85% | 14.28 | 14.74 | 35432 | 5129 | 5.21% |
| 2024-10-14 | 14.19 | 14.59 | 0.35 | 2.46% | 14.01 | 14.59 | 39991 | 5741 | 5.89% |
| 2024-10-11 | 14.80 | 14.24 | -0.55 | -3.72% | 14.06 | 14.80 | 45611 | 6544 | 6.71% |
| 2024-10-10 | 15.00 | 14.79 | 0.05 | 0.34% | 14.57 | 15.38 | 50481 | 7545 | 7.43% |
| 2024-10-09 | 15.85 | 14.74 | -1.45 | -8.96% | 14.72 | 15.98 | 84282 | 12960 | 12.40% |
| 2024-10-08 | 17.01 | 16.19 | 0.66 | 4.25% | 15.40 | 17.07 | 137205 | 22319 | 20.19% |
| 2024-09-30 | 14.87 | 15.53 | 1.15 | 8.00% | 14.45 | 15.67 | 111573 | 16911 | 16.42% |
| 2024-09-27 | 14.11 | 14.38 | 0.52 | 3.75% | 13.91 | 14.41 | 47154 | 6690 | 6.94% |
| 2024-09-26 | 13.34 | 13.86 | 0.42 | 3.13% | 13.34 | 13.86 | 41162 | 5625 | 6.06% |
| 2024-09-25 | 13.70 | 13.44 | 0.02 | 0.15% | 13.42 | 13.75 | 38480 | 5221 | 5.66% |
| 2024-09-24 | 13.25 | 13.42 | 0.23 | 1.74% | 13.00 | 13.44 | 34432 | 4577 | 5.07% |
| 2024-09-23 | 13.11 | 13.19 | 0.08 | 0.61% | 13.01 | 13.30 | 17506 | 2308 | 2.58% |
| 2024-09-20 | 13.10 | 13.11 | -0.09 | -0.68% | 13.04 | 13.33 | 16569 | 2180 | 2.44% |
| 2024-09-19 | 12.90 | 13.20 | 0.34 | 2.64% | 12.83 | 13.27 | 22371 | 2934 | 3.29% |
| 2024-09-18 | 13.10 | 12.86 | -0.20 | -1.53% | 12.60 | 13.10 | 25025 | 3197 | 3.68% |
| 2024-09-13 | 13.20 | 13.06 | -0.25 | -1.88% | 13.06 | 13.40 | 15558 | 2048 | 2.29% |
| 2024-09-12 | 13.48 | 13.31 | -0.13 | -0.97% | 13.29 | 13.57 | 14889 | 1997 | 2.19% |
| 2024-09-11 | 13.53 | 13.44 | -0.17 | -1.25% | 13.39 | 13.60 | 13603 | 1833 | 2.00% |
| 2024-09-10 | 13.42 | 13.61 | 0.21 | 1.57% | 13.32 | 13.63 | 17075 | 2301 | 2.51% |
| 2024-09-09 | 13.24 | 13.40 | 0.00 | 0.00% | 13.10 | 13.52 | 18435 | 2457 | 2.71% |
| 2024-09-06 | 13.80 | 13.40 | -0.35 | -2.55% | 13.38 | 13.94 | 25362 | 3460 | 3.73% |
| 2024-09-05 | 13.56 | 13.75 | 0.21 | 1.55% | 13.54 | 13.77 | 24254 | 3321 | 3.57% |
| 2024-09-04 | 13.50 | 13.54 | -0.09 | -0.66% | 13.47 | 13.70 | 17774 | 2412 | 2.62% |
| 2024-09-03 | 13.55 | 13.63 | 0.16 | 1.19% | 13.46 | 13.68 | 18316 | 2486 | 2.70% |
| 2024-09-02 | 13.67 | 13.47 | -0.21 | -1.54% | 13.47 | 13.77 | 25871 | 3524 | 3.81% |
| 2024-08-30 | 13.51 | 13.68 | 0.32 | 2.40% | 13.42 | 13.83 | 35171 | 4802 | 5.18% |
| 2024-08-29 | 13.15 | 13.36 | 0.22 | 1.67% | 13.06 | 13.46 | 24560 | 3261 | 3.61% |
| 2024-08-28 | 13.15 | 13.14 | -0.01 | -0.08% | 13.11 | 13.35 | 16459 | 2172 | 2.42% |
| 2024-08-27 | 13.44 | 13.15 | -0.25 | -1.87% | 13.11 | 13.45 | 21282 | 2820 | 3.13% |
| 2024-08-26 | 13.37 | 13.40 | 0.04 | 0.30% | 13.30 | 13.55 | 19919 | 2676 | 2.93% |
| 2024-08-23 | 13.50 | 13.36 | 0.00 | 0.00% | 13.15 | 13.50 | 28126 | 3740 | 4.14% |
| 2024-08-22 | 14.20 | 13.36 | -0.92 | -6.44% | 13.18 | 14.22 | 59389 | 8129 | 8.74% |
| 2024-08-21 | 14.43 | 14.28 | -0.31 | -2.12% | 14.21 | 14.57 | 56714 | 8126 | 8.35% |
| 2024-08-20 | 14.20 | 14.59 | 0.34 | 2.39% | 13.83 | 14.59 | 91520 | 13045 | 13.47% |
| 2024-08-19 | 14.08 | 14.25 | 0.29 | 2.08% | 13.73 | 14.33 | 59188 | 8312 | 8.71% |
| 2024-08-16 | 13.88 | 13.96 | 0.08 | 0.58% | 13.82 | 14.05 | 27723 | 3873 | 4.08% |
| 2024-08-15 | 13.78 | 13.88 | 0.05 | 0.36% | 13.68 | 13.98 | 25038 | 3469 | 3.68% |
| 2024-08-14 | 13.94 | 13.83 | -0.10 | -0.72% | 13.80 | 14.14 | 25499 | 3561 | 3.75% |
| 2024-08-13 | 13.60 | 13.93 | 0.16 | 1.16% | 13.60 | 13.97 | 22157 | 3068 | 3.26% |