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 | 20.53 | 19.44 | -1.08 | -5.26% | 19.34 | 20.59 | 333273 | 66080 | 6.22% |
| 2024-11-20 | 19.12 | 20.52 | 1.87 | 10.03% | 18.82 | 20.52 | 279111 | 55658 | 5.21% |
| 2024-11-19 | 19.00 | 18.65 | -0.98 | -4.99% | 17.67 | 20.65 | 322910 | 62037 | 6.02% |
| 2024-11-18 | 18.50 | 19.63 | 1.39 | 7.62% | 17.79 | 19.99 | 331621 | 63168 | 6.19% |
| 2024-11-15 | 17.50 | 18.24 | 0.24 | 1.33% | 17.03 | 19.67 | 286120 | 51241 | 5.34% |
| 2024-11-14 | 17.85 | 18.00 | 0.50 | 2.86% | 16.85 | 18.83 | 359471 | 64099 | 6.71% |
| 2024-11-13 | 15.96 | 17.50 | 1.59 | 9.99% | 15.96 | 17.50 | 95076 | 16384 | 1.77% |
| 2024-11-12 | 16.50 | 15.91 | -0.43 | -2.63% | 15.75 | 16.60 | 77305 | 12495 | 1.44% |
| 2024-11-11 | 16.00 | 16.34 | 0.45 | 2.83% | 15.90 | 16.35 | 88782 | 14309 | 1.66% |
| 2024-11-08 | 15.80 | 15.89 | 0.25 | 1.60% | 15.78 | 16.10 | 68887 | 10971 | 1.29% |
| 2024-11-07 | 15.58 | 15.64 | -0.01 | -0.06% | 15.41 | 15.77 | 50629 | 7885 | 0.94% |
| 2024-11-06 | 15.63 | 15.65 | 0.15 | 0.97% | 15.32 | 15.87 | 63137 | 9865 | 1.18% |
| 2024-11-05 | 15.15 | 15.50 | 0.35 | 2.31% | 15.11 | 15.60 | 54923 | 8468 | 1.02% |
| 2024-11-04 | 14.93 | 15.15 | 0.14 | 0.93% | 14.78 | 15.23 | 43003 | 6482 | 0.80% |
| 2024-11-01 | 15.75 | 15.01 | -0.84 | -5.30% | 14.98 | 15.89 | 76982 | 11797 | 1.44% |
| 2024-10-31 | 15.72 | 15.85 | -0.04 | -0.25% | 15.59 | 16.00 | 72639 | 11472 | 1.36% |
| 2024-10-30 | 16.58 | 15.89 | -0.51 | -3.11% | 15.61 | 16.61 | 97503 | 15515 | 1.82% |
| 2024-10-29 | 16.10 | 16.40 | 0.36 | 2.24% | 16.04 | 16.80 | 105566 | 17269 | 1.97% |
| 2024-10-28 | 15.60 | 16.04 | 0.52 | 3.35% | 15.57 | 16.06 | 64111 | 10190 | 1.20% |
| 2024-10-25 | 15.40 | 15.52 | 0.13 | 0.84% | 15.32 | 15.55 | 43064 | 6656 | 0.80% |
| 2024-10-24 | 15.72 | 15.39 | -0.35 | -2.22% | 15.27 | 15.75 | 52734 | 8141 | 0.98% |
| 2024-10-23 | 15.29 | 15.74 | 0.49 | 3.21% | 15.26 | 16.02 | 87965 | 13793 | 1.64% |
| 2024-10-22 | 15.38 | 15.25 | -0.13 | -0.85% | 15.13 | 15.50 | 51778 | 7907 | 0.97% |
| 2024-10-21 | 15.04 | 15.38 | 0.34 | 2.26% | 15.04 | 15.60 | 63471 | 9750 | 1.18% |
| 2024-10-18 | 14.58 | 15.04 | 0.29 | 1.97% | 14.54 | 15.22 | 55427 | 8276 | 1.03% |
| 2024-10-17 | 14.89 | 14.75 | -0.04 | -0.27% | 14.69 | 15.19 | 43423 | 6483 | 0.81% |
| 2024-10-16 | 14.85 | 14.79 | -0.27 | -1.79% | 14.61 | 15.00 | 43719 | 6483 | 0.82% |
| 2024-10-15 | 15.30 | 15.06 | -0.24 | -1.57% | 14.82 | 15.44 | 58591 | 8881 | 1.09% |
| 2024-10-14 | 14.67 | 15.30 | 0.72 | 4.94% | 14.50 | 15.52 | 88539 | 13337 | 1.65% |
| 2024-10-11 | 15.55 | 14.58 | -0.73 | -4.77% | 14.37 | 15.68 | 62295 | 9285 | 1.16% |
| 2024-10-10 | 15.12 | 15.31 | 0.28 | 1.86% | 15.06 | 15.78 | 69926 | 10766 | 1.30% |
| 2024-10-09 | 16.34 | 15.03 | -1.62 | -9.73% | 15.03 | 16.34 | 89868 | 14038 | 1.68% |
| 2024-10-08 | 16.93 | 16.65 | 1.25 | 8.12% | 15.50 | 16.94 | 127042 | 20798 | 2.37% |
| 2024-09-30 | 14.55 | 15.40 | 1.27 | 8.99% | 14.51 | 15.48 | 112444 | 16886 | 2.10% |
| 2024-09-27 | 13.88 | 14.13 | 0.45 | 3.29% | 13.70 | 14.14 | 51691 | 7186 | 0.96% |
| 2024-09-26 | 13.39 | 13.68 | 0.28 | 2.09% | 13.31 | 13.68 | 49376 | 6682 | 0.92% |
| 2024-09-25 | 13.50 | 13.40 | -0.07 | -0.52% | 13.32 | 13.68 | 62203 | 8402 | 1.16% |
| 2024-09-24 | 13.07 | 13.47 | 0.48 | 3.70% | 12.98 | 13.47 | 50777 | 6739 | 0.95% |
| 2024-09-23 | 13.00 | 12.99 | -0.07 | -0.54% | 12.95 | 13.11 | 20808 | 2711 | 0.39% |
| 2024-09-20 | 13.30 | 13.06 | -0.18 | -1.36% | 12.93 | 13.30 | 26051 | 3400 | 0.49% |
| 2024-09-19 | 13.00 | 13.24 | 0.25 | 1.92% | 12.90 | 13.24 | 31737 | 4159 | 0.59% |
| 2024-09-18 | 13.08 | 12.99 | -0.09 | -0.69% | 12.75 | 13.08 | 29347 | 3788 | 0.55% |
| 2024-09-13 | 13.09 | 13.08 | 0.03 | 0.23% | 13.02 | 13.28 | 29291 | 3851 | 0.55% |
| 2024-09-12 | 13.01 | 13.05 | 0.03 | 0.23% | 12.99 | 13.19 | 21884 | 2866 | 0.41% |
| 2024-09-11 | 13.06 | 13.02 | -0.08 | -0.61% | 12.92 | 13.13 | 20015 | 2606 | 0.37% |
| 2024-09-10 | 12.83 | 13.10 | 0.21 | 1.63% | 12.83 | 13.28 | 38904 | 5078 | 0.73% |
| 2024-09-09 | 12.81 | 12.89 | 0.09 | 0.70% | 12.80 | 13.04 | 22471 | 2902 | 0.42% |
| 2024-09-06 | 12.99 | 12.80 | -0.14 | -1.08% | 12.78 | 13.00 | 23033 | 2965 | 0.43% |
| 2024-09-05 | 12.92 | 12.94 | 0.00 | 0.00% | 12.87 | 13.00 | 22005 | 2844 | 0.41% |
| 2024-09-04 | 13.04 | 12.94 | -0.18 | -1.37% | 12.90 | 13.16 | 36685 | 4775 | 0.68% |
| 2024-09-03 | 13.27 | 13.12 | -0.07 | -0.53% | 13.02 | 13.38 | 40653 | 5341 | 0.76% |
| 2024-09-02 | 13.09 | 13.19 | 0.09 | 0.69% | 13.03 | 13.37 | 75636 | 10019 | 1.41% |
| 2024-08-30 | 13.13 | 13.10 | -0.10 | -0.76% | 12.95 | 13.36 | 90196 | 11868 | 1.68% |
| 2024-08-29 | 12.69 | 13.20 | 1.20 | 10.00% | 12.20 | 13.20 | 96548 | 12466 | 1.80% |
| 2024-08-28 | 11.86 | 12.00 | 0.10 | 0.84% | 11.81 | 12.13 | 11670 | 1400 | 0.22% |
| 2024-08-27 | 12.03 | 11.90 | -0.20 | -1.65% | 11.87 | 12.12 | 13580 | 1624 | 0.25% |
| 2024-08-26 | 11.96 | 12.10 | 0.15 | 1.26% | 11.81 | 12.12 | 11626 | 1398 | 0.22% |
| 2024-08-23 | 12.16 | 11.95 | -0.15 | -1.24% | 11.85 | 12.20 | 23679 | 2836 | 0.44% |
| 2024-08-22 | 12.08 | 12.10 | 0.01 | 0.08% | 11.98 | 12.40 | 23649 | 2880 | 0.44% |
| 2024-08-21 | 12.15 | 12.09 | -0.11 | -0.90% | 12.09 | 12.25 | 14981 | 1820 | 0.28% |
| 2024-08-20 | 12.37 | 12.20 | -0.17 | -1.37% | 12.14 | 12.42 | 20157 | 2470 | 0.38% |
| 2024-08-19 | 12.52 | 12.37 | -0.24 | -1.90% | 12.36 | 12.63 | 26704 | 3325 | 0.50% |
| 2024-08-16 | 12.82 | 12.61 | -0.12 | -0.94% | 12.54 | 12.88 | 21672 | 2741 | 0.40% |
| 2024-08-15 | 12.55 | 12.73 | 0.08 | 0.63% | 12.45 | 12.74 | 27935 | 3528 | 0.52% |
| 2024-08-14 | 12.50 | 12.65 | 0.02 | 0.16% | 12.50 | 12.76 | 25538 | 3229 | 0.48% |
| 2024-08-13 | 12.57 | 12.63 | -0.04 | -0.32% | 12.47 | 12.75 | 26175 | 3288 | 0.49% |