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 | 17.99 | 17.33 | 0.68 | 4.08% | 16.80 | 17.99 | 244537 | 42265 | 26.20% |
| 2024-11-20 | 15.98 | 16.65 | 1.51 | 9.97% | 15.60 | 16.65 | 55206 | 9066 | 5.91% |
| 2024-11-19 | 14.94 | 15.14 | 0.19 | 1.27% | 14.52 | 15.18 | 52738 | 7848 | 5.65% |
| 2024-11-18 | 16.03 | 14.95 | -0.96 | -6.03% | 14.86 | 16.08 | 61504 | 9346 | 6.59% |
| 2024-11-15 | 16.00 | 15.91 | -0.04 | -0.25% | 15.90 | 16.49 | 61283 | 9939 | 6.57% |
| 2024-11-14 | 16.61 | 15.95 | -0.87 | -5.17% | 15.92 | 16.99 | 60040 | 9828 | 6.43% |
| 2024-11-13 | 16.60 | 16.82 | 0.32 | 1.94% | 16.44 | 17.17 | 76827 | 12898 | 8.23% |
| 2024-11-12 | 16.68 | 16.50 | -0.22 | -1.32% | 16.28 | 17.06 | 68557 | 11439 | 7.35% |
| 2024-11-11 | 16.03 | 16.72 | 0.68 | 4.24% | 15.86 | 16.76 | 75519 | 12349 | 8.09% |
| 2024-11-08 | 16.30 | 16.04 | -0.20 | -1.23% | 15.85 | 16.38 | 61669 | 9913 | 6.61% |
| 2024-11-07 | 15.72 | 16.24 | 0.52 | 3.31% | 15.50 | 16.42 | 71689 | 11515 | 7.68% |
| 2024-11-06 | 15.58 | 15.72 | 0.23 | 1.48% | 15.36 | 15.96 | 54676 | 8599 | 5.86% |
| 2024-11-05 | 15.50 | 15.49 | -0.04 | -0.26% | 15.30 | 15.65 | 54419 | 8421 | 5.83% |
| 2024-11-04 | 15.00 | 15.53 | 0.44 | 2.92% | 14.71 | 15.69 | 50538 | 7758 | 5.41% |
| 2024-11-01 | 15.95 | 15.09 | -1.03 | -6.39% | 15.05 | 16.34 | 74997 | 11653 | 8.03% |
| 2024-10-31 | 15.50 | 16.12 | 0.46 | 2.94% | 15.42 | 16.15 | 60728 | 9651 | 6.51% |
| 2024-10-30 | 15.74 | 15.66 | -0.08 | -0.51% | 15.40 | 15.95 | 56935 | 8927 | 6.10% |
| 2024-10-29 | 16.66 | 15.74 | -0.96 | -5.75% | 15.56 | 16.70 | 114412 | 18376 | 12.26% |
| 2024-10-28 | 15.50 | 16.70 | 1.34 | 8.72% | 15.49 | 16.88 | 128597 | 20978 | 13.78% |
| 2024-10-25 | 15.19 | 15.36 | 0.54 | 3.64% | 14.90 | 15.41 | 68972 | 10440 | 7.39% |
| 2024-10-24 | 15.00 | 14.82 | -0.23 | -1.53% | 14.36 | 15.38 | 87741 | 12965 | 9.40% |
| 2024-10-23 | 15.70 | 15.05 | 0.09 | 0.60% | 15.01 | 16.00 | 129389 | 20030 | 13.86% |
| 2024-10-22 | 14.37 | 14.96 | 0.48 | 3.31% | 14.37 | 15.26 | 88457 | 13227 | 9.48% |
| 2024-10-21 | 14.10 | 14.48 | 0.34 | 2.40% | 14.05 | 14.54 | 60252 | 8654 | 6.46% |
| 2024-10-18 | 14.08 | 14.14 | -0.02 | -0.14% | 13.81 | 14.43 | 63527 | 8930 | 6.81% |
| 2024-10-17 | 14.07 | 14.16 | 0.05 | 0.35% | 14.07 | 14.45 | 43974 | 6274 | 4.71% |
| 2024-10-16 | 14.01 | 14.11 | 0.17 | 1.22% | 13.69 | 14.29 | 43495 | 6111 | 4.66% |
| 2024-10-15 | 13.92 | 13.94 | 0.10 | 0.72% | 13.61 | 14.39 | 49736 | 7009 | 5.33% |
| 2024-10-14 | 13.21 | 13.84 | 0.64 | 4.85% | 13.15 | 13.88 | 45540 | 6165 | 4.88% |
| 2024-10-11 | 13.62 | 13.20 | -0.43 | -3.15% | 13.10 | 13.74 | 46576 | 6247 | 4.99% |
| 2024-10-10 | 13.94 | 13.63 | -0.46 | -3.26% | 13.26 | 14.23 | 73945 | 10186 | 7.92% |
| 2024-10-09 | 15.42 | 14.09 | -1.56 | -9.97% | 14.09 | 15.44 | 80328 | 11555 | 8.61% |
| 2024-10-08 | 16.30 | 15.65 | 0.79 | 5.32% | 14.59 | 16.34 | 110399 | 17140 | 11.83% |
| 2024-09-30 | 14.06 | 14.86 | 1.26 | 9.26% | 13.62 | 14.95 | 100227 | 14413 | 10.74% |
| 2024-09-27 | 13.33 | 13.60 | 0.57 | 4.37% | 13.01 | 13.60 | 43239 | 5753 | 4.63% |
| 2024-09-26 | 12.70 | 13.03 | 0.36 | 2.84% | 12.59 | 13.03 | 52331 | 6721 | 5.61% |
| 2024-09-25 | 12.33 | 12.67 | 0.55 | 4.54% | 12.25 | 12.94 | 52606 | 6638 | 5.64% |
| 2024-09-24 | 11.74 | 12.12 | 0.48 | 4.12% | 11.58 | 12.20 | 35427 | 4220 | 3.80% |
| 2024-09-23 | 11.75 | 11.64 | -0.11 | -0.94% | 11.59 | 11.89 | 20686 | 2424 | 2.22% |
| 2024-09-20 | 11.82 | 11.75 | 0.02 | 0.17% | 11.58 | 11.82 | 21202 | 2476 | 2.27% |
| 2024-09-19 | 11.56 | 11.73 | 0.33 | 2.89% | 11.26 | 11.78 | 29580 | 3433 | 3.17% |
| 2024-09-18 | 11.68 | 11.40 | -0.18 | -1.55% | 11.10 | 11.69 | 26439 | 2992 | 2.83% |
| 2024-09-13 | 11.84 | 11.58 | -0.29 | -2.44% | 11.58 | 11.93 | 25950 | 3032 | 2.78% |
| 2024-09-12 | 11.93 | 11.87 | -0.12 | -1.00% | 11.83 | 12.30 | 20189 | 2439 | 2.16% |
| 2024-09-11 | 12.15 | 11.99 | -0.12 | -0.99% | 11.90 | 12.15 | 19642 | 2355 | 2.10% |
| 2024-09-10 | 11.85 | 12.11 | 0.28 | 2.37% | 11.69 | 12.15 | 27480 | 3275 | 2.94% |
| 2024-09-09 | 11.73 | 11.83 | -0.01 | -0.08% | 11.63 | 12.02 | 20737 | 2456 | 2.22% |
| 2024-09-06 | 12.30 | 11.84 | -0.47 | -3.82% | 11.81 | 12.30 | 23417 | 2814 | 2.51% |
| 2024-09-05 | 12.00 | 12.31 | 0.37 | 3.10% | 11.95 | 12.34 | 27464 | 3346 | 2.94% |
| 2024-09-04 | 12.03 | 11.94 | -0.12 | -1.00% | 11.80 | 12.13 | 22230 | 2656 | 2.38% |
| 2024-09-03 | 12.03 | 12.06 | 0.16 | 1.34% | 11.88 | 12.26 | 18855 | 2273 | 2.02% |
| 2024-09-02 | 12.31 | 11.90 | -0.25 | -2.06% | 11.88 | 12.38 | 29210 | 3545 | 3.13% |
| 2024-08-30 | 11.62 | 12.15 | 0.43 | 3.67% | 11.62 | 12.43 | 40651 | 4949 | 4.36% |
| 2024-08-29 | 11.61 | 11.72 | 0.13 | 1.12% | 11.38 | 11.75 | 23608 | 2739 | 2.53% |
| 2024-08-28 | 11.51 | 11.59 | 0.20 | 1.76% | 11.22 | 11.66 | 22371 | 2571 | 2.40% |
| 2024-08-27 | 11.91 | 11.39 | -0.42 | -3.56% | 11.36 | 11.91 | 24685 | 2845 | 2.64% |
| 2024-08-26 | 11.51 | 11.81 | 0.21 | 1.81% | 11.43 | 11.91 | 25557 | 3003 | 2.74% |
| 2024-08-23 | 11.99 | 11.60 | -0.29 | -2.44% | 11.49 | 11.99 | 25723 | 3002 | 2.76% |
| 2024-08-22 | 12.41 | 11.89 | -0.40 | -3.25% | 11.83 | 12.46 | 32046 | 3857 | 3.43% |
| 2024-08-21 | 12.68 | 12.29 | -0.26 | -2.07% | 12.16 | 12.72 | 27088 | 3367 | 2.90% |
| 2024-08-20 | 12.70 | 12.55 | -0.15 | -1.18% | 12.42 | 12.98 | 33432 | 4220 | 3.58% |
| 2024-08-19 | 12.50 | 12.70 | -0.01 | -0.08% | 12.42 | 12.88 | 31918 | 4051 | 3.42% |
| 2024-08-16 | 13.03 | 12.71 | -0.44 | -3.35% | 12.70 | 13.21 | 31801 | 4083 | 3.41% |
| 2024-08-15 | 12.79 | 13.15 | 0.42 | 3.30% | 12.53 | 13.25 | 45617 | 5941 | 4.89% |
| 2024-08-14 | 12.52 | 12.73 | 0.25 | 2.00% | 12.49 | 12.85 | 27611 | 3514 | 2.96% |
| 2024-08-13 | 12.43 | 12.48 | -0.01 | -0.08% | 12.16 | 12.54 | 21370 | 2637 | 2.29% |