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 | 16.76 | 17.29 | 0.59 | 3.53% | 16.66 | 17.74 | 144212 | 24784 | 8.84% |
| 2024-11-20 | 16.38 | 16.70 | 0.10 | 0.60% | 16.00 | 16.73 | 93198 | 15309 | 5.71% |
| 2024-11-19 | 16.44 | 16.60 | 0.42 | 2.60% | 15.97 | 16.80 | 84478 | 13843 | 5.18% |
| 2024-11-18 | 15.90 | 16.18 | 0.36 | 2.28% | 15.69 | 17.03 | 112716 | 18358 | 6.91% |
| 2024-11-15 | 16.97 | 15.82 | -1.15 | -6.78% | 15.74 | 17.08 | 119533 | 19638 | 7.32% |
| 2024-11-14 | 17.29 | 16.97 | -0.28 | -1.62% | 16.92 | 18.00 | 144004 | 25108 | 8.82% |
| 2024-11-13 | 17.10 | 17.25 | 0.18 | 1.05% | 16.50 | 17.33 | 98784 | 16813 | 6.05% |
| 2024-11-12 | 17.90 | 17.07 | -0.70 | -3.94% | 16.89 | 18.04 | 119894 | 20756 | 7.35% |
| 2024-11-11 | 17.60 | 17.77 | -0.22 | -1.22% | 17.26 | 17.95 | 157418 | 27696 | 9.65% |
| 2024-11-08 | 18.67 | 17.99 | -1.49 | -7.65% | 17.80 | 19.60 | 240777 | 44556 | 14.75% |
| 2024-11-07 | 21.10 | 19.48 | 0.21 | 1.09% | 18.28 | 21.10 | 320411 | 64436 | 19.63% |
| 2024-11-06 | 19.27 | 19.27 | 1.75 | 9.99% | 19.27 | 19.27 | 15967 | 3076 | 0.98% |
| 2024-11-05 | 16.50 | 17.52 | 1.59 | 9.98% | 16.28 | 17.52 | 72324 | 12403 | 4.43% |
| 2024-11-04 | 14.68 | 15.93 | 1.45 | 10.01% | 14.51 | 15.93 | 86273 | 13426 | 5.29% |
| 2024-11-01 | 15.25 | 14.48 | -1.08 | -6.94% | 14.38 | 15.41 | 97290 | 14335 | 5.96% |
| 2024-10-31 | 15.62 | 15.56 | -0.20 | -1.27% | 15.20 | 15.74 | 97326 | 15091 | 5.96% |
| 2024-10-30 | 15.70 | 15.76 | -0.22 | -1.38% | 15.18 | 16.21 | 143769 | 22535 | 8.81% |
| 2024-10-29 | 14.98 | 15.98 | 1.09 | 7.32% | 14.92 | 16.20 | 202173 | 31856 | 12.39% |
| 2024-10-28 | 14.75 | 14.89 | 0.15 | 1.02% | 14.63 | 15.09 | 94793 | 14061 | 5.81% |
| 2024-10-25 | 14.46 | 14.74 | 0.28 | 1.94% | 14.45 | 14.87 | 90621 | 13279 | 5.55% |
| 2024-10-24 | 14.49 | 14.46 | -0.09 | -0.62% | 14.30 | 14.69 | 85454 | 12359 | 5.24% |
| 2024-10-23 | 14.45 | 14.55 | 0.11 | 0.76% | 14.30 | 15.02 | 141305 | 20698 | 8.66% |
| 2024-10-22 | 15.27 | 14.44 | -0.82 | -5.37% | 14.27 | 15.27 | 182805 | 26826 | 11.20% |
| 2024-10-21 | 14.32 | 15.26 | 0.75 | 5.17% | 14.13 | 15.80 | 266232 | 40118 | 16.31% |
| 2024-10-18 | 13.70 | 14.51 | 0.43 | 3.05% | 13.40 | 14.80 | 292478 | 41327 | 17.92% |
| 2024-10-17 | 14.60 | 14.08 | -0.22 | -1.54% | 13.85 | 15.55 | 396058 | 58043 | 24.27% |
| 2024-10-16 | 12.66 | 14.30 | 1.30 | 10.00% | 12.40 | 14.30 | 345750 | 46296 | 21.19% |
| 2024-10-15 | 11.94 | 13.00 | 1.18 | 9.98% | 11.65 | 13.00 | 251396 | 32366 | 15.40% |
| 2024-10-14 | 11.50 | 11.82 | 0.37 | 3.23% | 11.39 | 11.83 | 60499 | 7057 | 3.71% |
| 2024-10-11 | 11.80 | 11.45 | -0.46 | -3.86% | 11.33 | 11.91 | 71706 | 8311 | 4.39% |
| 2024-10-10 | 12.18 | 11.91 | -0.29 | -2.38% | 11.73 | 12.42 | 80247 | 9652 | 4.92% |
| 2024-10-09 | 13.17 | 12.20 | -1.36 | -10.03% | 12.20 | 13.17 | 116746 | 14600 | 7.15% |
| 2024-10-08 | 13.82 | 13.56 | 1.00 | 7.96% | 12.34 | 13.82 | 177134 | 23530 | 10.85% |
| 2024-09-30 | 11.91 | 12.56 | 1.11 | 9.69% | 11.70 | 12.58 | 153500 | 18723 | 9.41% |
| 2024-09-27 | 11.11 | 11.45 | 0.40 | 3.62% | 11.10 | 11.50 | 58432 | 6607 | 3.58% |
| 2024-09-26 | 10.81 | 11.05 | 0.18 | 1.66% | 10.78 | 11.06 | 60919 | 6650 | 3.73% |
| 2024-09-25 | 11.00 | 10.87 | -0.06 | -0.55% | 10.80 | 11.15 | 80096 | 8794 | 4.91% |
| 2024-09-24 | 10.72 | 10.93 | 0.17 | 1.58% | 10.55 | 10.96 | 68538 | 7403 | 4.20% |
| 2024-09-23 | 10.44 | 10.76 | 0.45 | 4.36% | 10.28 | 10.78 | 64396 | 6813 | 3.95% |
| 2024-09-20 | 10.33 | 10.31 | 0.03 | 0.29% | 10.16 | 10.39 | 34156 | 3507 | 2.09% |
| 2024-09-19 | 10.16 | 10.28 | 0.19 | 1.88% | 10.07 | 10.31 | 28278 | 2892 | 1.73% |
| 2024-09-18 | 10.30 | 10.09 | -0.17 | -1.66% | 9.98 | 10.40 | 31081 | 3138 | 1.90% |
| 2024-09-13 | 10.40 | 10.26 | -0.19 | -1.82% | 10.19 | 10.48 | 37929 | 3908 | 2.32% |
| 2024-09-12 | 10.65 | 10.45 | -0.18 | -1.69% | 10.42 | 10.76 | 39021 | 4115 | 2.39% |
| 2024-09-11 | 10.47 | 10.63 | 0.06 | 0.57% | 10.42 | 10.75 | 45627 | 4848 | 2.80% |
| 2024-09-10 | 10.50 | 10.57 | 0.07 | 0.67% | 10.34 | 10.58 | 39962 | 4191 | 2.45% |
| 2024-09-09 | 10.62 | 10.50 | -0.22 | -2.05% | 10.37 | 10.70 | 53463 | 5618 | 3.28% |
| 2024-09-06 | 11.14 | 10.72 | -0.42 | -3.77% | 10.69 | 11.22 | 56104 | 6109 | 3.44% |
| 2024-09-05 | 11.07 | 11.14 | 0.06 | 0.54% | 11.04 | 11.26 | 43616 | 4856 | 2.67% |
| 2024-09-04 | 11.29 | 11.08 | -0.19 | -1.69% | 10.94 | 11.35 | 68552 | 7617 | 4.20% |
| 2024-09-03 | 10.95 | 11.27 | 0.12 | 1.08% | 10.95 | 11.36 | 107900 | 12114 | 6.61% |
| 2024-09-02 | 10.80 | 11.15 | 0.45 | 4.21% | 10.75 | 11.77 | 169176 | 19094 | 10.37% |
| 2024-08-30 | 10.49 | 10.70 | 0.24 | 2.29% | 10.42 | 10.78 | 61569 | 6571 | 3.77% |
| 2024-08-29 | 10.25 | 10.46 | 0.02 | 0.19% | 10.25 | 10.54 | 37325 | 3896 | 2.29% |
| 2024-08-28 | 10.31 | 10.44 | 0.12 | 1.16% | 10.19 | 10.61 | 36555 | 3799 | 2.24% |
| 2024-08-27 | 10.63 | 10.32 | -0.31 | -2.92% | 10.27 | 10.63 | 47848 | 4980 | 2.93% |
| 2024-08-26 | 10.61 | 10.63 | 0.10 | 0.95% | 10.41 | 10.70 | 42134 | 4460 | 2.58% |
| 2024-08-23 | 10.35 | 10.53 | 0.05 | 0.48% | 10.16 | 10.62 | 52293 | 5449 | 3.20% |
| 2024-08-22 | 10.97 | 10.48 | -0.59 | -5.33% | 10.47 | 11.07 | 84622 | 9116 | 5.19% |
| 2024-08-21 | 10.67 | 11.07 | 0.30 | 2.79% | 10.64 | 11.08 | 85096 | 9304 | 5.21% |
| 2024-08-20 | 10.82 | 10.77 | -0.07 | -0.65% | 10.71 | 10.98 | 61973 | 6705 | 3.80% |
| 2024-08-19 | 10.84 | 10.84 | -0.10 | -0.91% | 10.55 | 10.90 | 77492 | 8344 | 4.75% |
| 2024-08-16 | 11.11 | 10.94 | -0.17 | -1.53% | 10.87 | 11.21 | 98138 | 10789 | 6.01% |
| 2024-08-15 | 10.96 | 11.11 | -0.28 | -2.46% | 10.71 | 11.26 | 143245 | 15813 | 8.78% |
| 2024-08-14 | 12.40 | 11.39 | -0.96 | -7.77% | 11.39 | 12.54 | 231399 | 26985 | 14.18% |
| 2024-08-13 | 13.02 | 12.35 | -0.67 | -5.15% | 12.03 | 13.46 | 340078 | 43666 | 20.84% |