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 | 16.30 | 16.31 | -0.07 | -0.43% | 16.11 | 16.59 | 31936 | 5216 | 2.31% |
| 2024-11-20 | 15.55 | 16.38 | 0.78 | 5.00% | 15.55 | 16.65 | 64094 | 10373 | 4.63% |
| 2024-11-19 | 15.44 | 15.60 | 0.21 | 1.36% | 15.19 | 15.70 | 35278 | 5439 | 2.55% |
| 2024-11-18 | 15.96 | 15.39 | -0.47 | -2.96% | 15.30 | 16.02 | 36974 | 5758 | 2.67% |
| 2024-11-15 | 16.45 | 15.86 | -0.59 | -3.59% | 15.84 | 16.54 | 49827 | 8035 | 3.60% |
| 2024-11-14 | 17.10 | 16.45 | -0.66 | -3.86% | 16.35 | 17.25 | 55972 | 9411 | 4.04% |
| 2024-11-13 | 17.26 | 17.11 | -0.24 | -1.38% | 16.72 | 17.50 | 58130 | 9885 | 4.20% |
| 2024-11-12 | 17.64 | 17.35 | -0.29 | -1.64% | 17.30 | 17.95 | 72157 | 12714 | 5.21% |
| 2024-11-11 | 17.40 | 17.64 | -0.60 | -3.29% | 17.23 | 17.66 | 75149 | 13122 | 5.42% |
| 2024-11-08 | 19.00 | 18.24 | -0.88 | -4.60% | 18.16 | 19.11 | 95879 | 17762 | 6.92% |
| 2024-11-07 | 18.41 | 19.12 | 0.65 | 3.52% | 18.01 | 19.53 | 118356 | 22382 | 8.54% |
| 2024-11-06 | 17.10 | 18.47 | 1.19 | 6.89% | 16.78 | 18.98 | 154911 | 27567 | 11.18% |
| 2024-11-05 | 17.49 | 17.28 | 0.10 | 0.58% | 16.90 | 17.62 | 98428 | 16917 | 7.10% |
| 2024-11-04 | 17.52 | 17.18 | -1.13 | -6.17% | 16.78 | 17.84 | 107669 | 18382 | 7.77% |
| 2024-11-01 | 19.20 | 18.31 | 0.02 | 0.11% | 17.99 | 19.91 | 225353 | 42912 | 16.27% |
| 2024-10-31 | 17.47 | 18.29 | 0.36 | 2.01% | 16.80 | 18.95 | 193430 | 34727 | 13.96% |
| 2024-10-30 | 18.00 | 17.93 | -1.32 | -6.86% | 17.33 | 19.06 | 194748 | 35150 | 14.06% |
| 2024-10-29 | 20.70 | 19.25 | 0.43 | 2.28% | 18.86 | 20.70 | 304615 | 60850 | 21.99% |
| 2024-10-28 | 16.60 | 18.82 | 1.71 | 9.99% | 16.60 | 18.82 | 90242 | 16277 | 6.51% |
| 2024-10-25 | 16.42 | 17.11 | 0.62 | 3.76% | 15.80 | 17.20 | 113265 | 18952 | 8.18% |
| 2024-10-24 | 15.62 | 16.49 | 0.52 | 3.26% | 15.48 | 17.46 | 150419 | 25045 | 10.86% |
| 2024-10-23 | 16.05 | 15.97 | 0.35 | 2.24% | 15.83 | 16.71 | 169246 | 27501 | 12.22% |
| 2024-10-22 | 14.30 | 15.62 | 1.42 | 10.00% | 14.08 | 15.62 | 85000 | 12810 | 6.14% |
| 2024-10-21 | 13.86 | 14.20 | 0.07 | 0.50% | 13.45 | 14.29 | 96456 | 13452 | 6.96% |
| 2024-10-18 | 13.70 | 14.13 | 0.63 | 4.67% | 13.60 | 14.39 | 114237 | 16060 | 8.25% |
| 2024-10-17 | 13.39 | 13.50 | 0.08 | 0.60% | 13.32 | 14.12 | 82148 | 11228 | 5.93% |
| 2024-10-16 | 13.00 | 13.42 | 0.08 | 0.60% | 12.92 | 13.70 | 67938 | 9023 | 4.90% |
| 2024-10-15 | 13.70 | 13.34 | -0.60 | -4.30% | 13.33 | 13.87 | 91217 | 12344 | 6.58% |
| 2024-10-14 | 13.80 | 13.94 | -0.80 | -5.43% | 13.27 | 14.33 | 158147 | 21389 | 11.42% |
| 2024-10-11 | 13.73 | 14.74 | 0.92 | 6.66% | 13.65 | 14.95 | 148099 | 21381 | 10.69% |
| 2024-10-10 | 14.70 | 13.82 | -1.44 | -9.44% | 13.73 | 14.94 | 140633 | 19649 | 10.15% |
| 2024-10-09 | 16.00 | 15.26 | -1.69 | -9.97% | 15.26 | 16.50 | 121727 | 19211 | 8.79% |
| 2024-10-08 | 16.53 | 16.95 | 1.54 | 9.99% | 16.46 | 16.95 | 118798 | 19986 | 8.57% |
| 2024-09-30 | 14.95 | 15.52 | 1.41 | 9.99% | 14.47 | 15.52 | 129266 | 19602 | 9.33% |
| 2024-09-27 | 14.00 | 14.11 | 0.64 | 4.75% | 13.65 | 14.62 | 96253 | 13508 | 6.95% |
| 2024-09-26 | 13.60 | 13.47 | -0.30 | -2.18% | 13.05 | 13.76 | 110100 | 14749 | 7.95% |
| 2024-09-25 | 13.00 | 13.77 | 0.73 | 5.60% | 12.96 | 14.02 | 114285 | 15436 | 8.25% |
| 2024-09-24 | 12.00 | 13.04 | 0.86 | 7.06% | 11.95 | 13.40 | 108052 | 13640 | 7.80% |
| 2024-09-23 | 11.62 | 12.18 | 0.14 | 1.16% | 11.55 | 12.33 | 75561 | 9053 | 5.45% |
| 2024-09-20 | 11.45 | 12.04 | 0.48 | 4.15% | 11.11 | 12.72 | 135046 | 16054 | 9.75% |
| 2024-09-19 | 10.53 | 11.56 | 1.05 | 9.99% | 10.53 | 11.56 | 57530 | 6476 | 4.15% |
| 2024-09-18 | 10.47 | 10.51 | 0.03 | 0.29% | 10.22 | 10.59 | 23558 | 2451 | 1.70% |
| 2024-09-13 | 10.61 | 10.48 | -0.12 | -1.13% | 10.44 | 10.65 | 14808 | 1556 | 1.07% |
| 2024-09-12 | 10.58 | 10.60 | 0.01 | 0.09% | 10.58 | 10.85 | 16235 | 1734 | 1.17% |
| 2024-09-11 | 10.73 | 10.59 | -0.20 | -1.85% | 10.55 | 10.75 | 10152 | 1080 | 0.73% |
| 2024-09-10 | 10.73 | 10.79 | 0.06 | 0.56% | 10.62 | 10.81 | 12043 | 1290 | 0.87% |
| 2024-09-09 | 10.60 | 10.73 | 0.16 | 1.51% | 10.47 | 10.82 | 15280 | 1636 | 1.10% |
| 2024-09-06 | 10.84 | 10.57 | -0.20 | -1.86% | 10.57 | 10.85 | 12712 | 1357 | 0.92% |
| 2024-09-05 | 10.58 | 10.77 | 0.19 | 1.80% | 10.58 | 10.83 | 14058 | 1506 | 1.01% |
| 2024-09-04 | 10.63 | 10.58 | -0.11 | -1.03% | 10.50 | 10.70 | 19509 | 2071 | 1.41% |
| 2024-09-03 | 10.60 | 10.69 | 0.07 | 0.66% | 10.56 | 10.75 | 13113 | 1399 | 0.95% |
| 2024-09-02 | 10.57 | 10.62 | 0.05 | 0.47% | 10.56 | 10.80 | 28345 | 3026 | 2.05% |
| 2024-08-30 | 10.47 | 10.57 | 0.10 | 0.96% | 10.40 | 10.78 | 19548 | 2072 | 1.41% |
| 2024-08-29 | 10.30 | 10.47 | 0.11 | 1.06% | 10.23 | 10.60 | 35425 | 3704 | 2.56% |
| 2024-08-28 | 10.07 | 10.36 | 0.29 | 2.88% | 10.00 | 10.44 | 20318 | 2088 | 1.47% |
| 2024-08-27 | 10.16 | 10.07 | -0.13 | -1.27% | 10.03 | 10.27 | 13603 | 1378 | 0.98% |
| 2024-08-26 | 9.93 | 10.20 | 0.20 | 2.00% | 9.93 | 10.35 | 19543 | 1990 | 1.41% |
| 2024-08-23 | 9.85 | 10.00 | 0.05 | 0.50% | 9.70 | 10.08 | 29017 | 2883 | 2.09% |
| 2024-08-22 | 10.04 | 9.95 | -0.04 | -0.40% | 9.92 | 10.09 | 15725 | 1573 | 1.14% |
| 2024-08-21 | 10.18 | 9.99 | -0.25 | -2.44% | 9.97 | 10.29 | 19890 | 2006 | 1.44% |
| 2024-08-20 | 10.57 | 10.24 | -0.34 | -3.21% | 10.23 | 10.61 | 14621 | 1513 | 1.06% |
| 2024-08-19 | 10.46 | 10.58 | 0.04 | 0.38% | 10.41 | 10.66 | 11801 | 1248 | 0.85% |
| 2024-08-16 | 10.62 | 10.54 | -0.08 | -0.75% | 10.52 | 10.78 | 14540 | 1544 | 1.05% |
| 2024-08-15 | 10.72 | 10.62 | -0.10 | -0.93% | 10.56 | 10.82 | 14673 | 1566 | 1.06% |