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 | 17.71 | 17.38 | -0.33 | -1.86% | 17.25 | 17.94 | 26225 | 4583 | 1.09% |
| 2024-11-20 | 17.20 | 17.71 | 0.46 | 2.67% | 17.00 | 17.71 | 37753 | 6562 | 1.57% |
| 2024-11-19 | 16.95 | 17.25 | 0.40 | 2.37% | 16.48 | 17.68 | 37640 | 6436 | 1.56% |
| 2024-11-18 | 16.56 | 16.85 | 0.31 | 1.87% | 16.56 | 17.20 | 30613 | 5173 | 1.27% |
| 2024-11-15 | 16.36 | 16.54 | 0.20 | 1.22% | 16.15 | 16.72 | 17655 | 2914 | 0.73% |
| 2024-11-14 | 16.98 | 16.34 | -0.57 | -3.37% | 16.26 | 17.10 | 19681 | 3278 | 0.82% |
| 2024-11-13 | 16.82 | 16.91 | -0.01 | -0.06% | 16.41 | 16.92 | 19212 | 3210 | 0.80% |
| 2024-11-12 | 17.10 | 16.92 | -0.16 | -0.94% | 16.75 | 17.10 | 28710 | 4850 | 1.19% |
| 2024-11-11 | 16.27 | 17.08 | 0.78 | 4.79% | 16.12 | 17.37 | 47427 | 8011 | 1.97% |
| 2024-11-08 | 15.60 | 16.30 | 0.89 | 5.78% | 15.44 | 16.78 | 53203 | 8652 | 2.21% |
| 2024-11-07 | 15.29 | 15.41 | 0.12 | 0.78% | 14.98 | 15.47 | 28178 | 4298 | 1.17% |
| 2024-11-06 | 15.16 | 15.29 | 0.11 | 0.72% | 15.09 | 15.57 | 26439 | 4049 | 1.10% |
| 2024-11-05 | 15.00 | 15.18 | 0.19 | 1.27% | 14.85 | 15.25 | 27228 | 4099 | 1.13% |
| 2024-11-04 | 14.90 | 14.99 | 0.10 | 0.67% | 14.78 | 15.02 | 11637 | 1734 | 0.48% |
| 2024-11-01 | 14.96 | 14.89 | -0.25 | -1.65% | 14.75 | 15.20 | 27267 | 4084 | 1.13% |
| 2024-10-31 | 15.29 | 15.14 | 0.02 | 0.13% | 14.96 | 15.29 | 24868 | 3741 | 1.03% |
| 2024-10-30 | 15.02 | 15.12 | 0.10 | 0.67% | 15.00 | 15.53 | 32230 | 4912 | 1.34% |
| 2024-10-29 | 15.39 | 15.02 | -0.37 | -2.40% | 14.95 | 15.58 | 35459 | 5365 | 1.47% |
| 2024-10-28 | 15.25 | 15.39 | 0.31 | 2.06% | 14.99 | 15.42 | 34663 | 5259 | 1.44% |
| 2024-10-25 | 14.44 | 15.08 | 0.56 | 3.86% | 14.44 | 15.40 | 33932 | 5085 | 1.41% |
| 2024-10-24 | 14.04 | 14.52 | 0.27 | 1.89% | 14.04 | 14.80 | 27749 | 4012 | 1.15% |
| 2024-10-23 | 13.83 | 14.25 | 0.42 | 3.04% | 13.78 | 14.62 | 36732 | 5242 | 1.53% |
| 2024-10-22 | 13.62 | 13.83 | 0.20 | 1.47% | 13.52 | 13.92 | 23198 | 3189 | 0.96% |
| 2024-10-21 | 13.72 | 13.63 | -0.04 | -0.29% | 13.52 | 13.80 | 24613 | 3362 | 1.02% |
| 2024-10-18 | 13.43 | 13.67 | 0.24 | 1.79% | 13.30 | 13.88 | 26265 | 3564 | 1.09% |
| 2024-10-17 | 13.58 | 13.43 | -0.15 | -1.10% | 13.40 | 13.75 | 15830 | 2142 | 0.66% |
| 2024-10-16 | 13.38 | 13.58 | 0.07 | 0.52% | 13.30 | 13.70 | 15672 | 2122 | 0.65% |
| 2024-10-15 | 13.64 | 13.51 | -0.21 | -1.53% | 13.48 | 13.78 | 18077 | 2457 | 0.75% |
| 2024-10-14 | 13.88 | 13.72 | 0.10 | 0.73% | 13.44 | 13.89 | 16816 | 2295 | 0.70% |
| 2024-10-11 | 14.09 | 13.62 | -0.46 | -3.27% | 13.57 | 14.11 | 24095 | 3313 | 1.00% |
| 2024-10-10 | 14.05 | 14.08 | 0.05 | 0.36% | 13.86 | 14.45 | 24288 | 3438 | 1.01% |
| 2024-10-09 | 14.91 | 14.03 | -1.47 | -9.48% | 14.03 | 14.99 | 33727 | 4897 | 1.40% |
| 2024-10-08 | 16.45 | 15.50 | 0.53 | 3.54% | 14.59 | 16.46 | 77905 | 12063 | 3.24% |
| 2024-09-30 | 14.10 | 14.97 | 1.36 | 9.99% | 13.80 | 14.97 | 76458 | 11001 | 3.18% |
| 2024-09-27 | 12.58 | 13.61 | 1.24 | 10.02% | 12.58 | 13.61 | 48756 | 6438 | 2.03% |
| 2024-09-26 | 12.02 | 12.37 | 0.33 | 2.74% | 12.00 | 12.46 | 28634 | 3506 | 1.19% |
| 2024-09-25 | 12.13 | 12.04 | 0.04 | 0.33% | 12.00 | 12.32 | 20475 | 2490 | 0.85% |
| 2024-09-24 | 11.66 | 12.00 | 0.34 | 2.92% | 11.62 | 12.07 | 21835 | 2602 | 0.91% |
| 2024-09-23 | 11.70 | 11.66 | -0.09 | -0.77% | 11.62 | 11.80 | 5117 | 599 | 0.21% |
| 2024-09-20 | 11.71 | 11.75 | 0.03 | 0.26% | 11.65 | 11.87 | 9369 | 1101 | 0.39% |
| 2024-09-19 | 11.80 | 11.72 | 0.01 | 0.09% | 11.62 | 11.93 | 13996 | 1649 | 0.58% |
| 2024-09-18 | 11.91 | 11.71 | -0.21 | -1.76% | 11.44 | 11.91 | 11770 | 1368 | 0.49% |
| 2024-09-13 | 11.96 | 11.92 | -0.04 | -0.33% | 11.76 | 12.10 | 17505 | 2081 | 0.73% |
| 2024-09-12 | 12.06 | 11.96 | -0.05 | -0.42% | 11.91 | 12.11 | 9306 | 1116 | 0.39% |
| 2024-09-11 | 12.10 | 12.01 | -0.06 | -0.50% | 11.98 | 12.12 | 7072 | 851 | 0.29% |
| 2024-09-10 | 12.13 | 12.07 | 0.05 | 0.42% | 11.90 | 12.13 | 12609 | 1515 | 0.52% |
| 2024-09-09 | 11.89 | 12.02 | -0.01 | -0.08% | 11.74 | 12.07 | 9361 | 1121 | 0.39% |
| 2024-09-06 | 12.31 | 12.03 | -0.28 | -2.27% | 12.01 | 12.42 | 14077 | 1713 | 0.59% |
| 2024-09-05 | 12.21 | 12.31 | 0.07 | 0.57% | 12.19 | 12.39 | 14297 | 1759 | 0.59% |
| 2024-09-04 | 12.15 | 12.24 | 0.07 | 0.58% | 12.01 | 12.28 | 11558 | 1410 | 0.48% |
| 2024-09-03 | 12.01 | 12.17 | 0.12 | 1.00% | 12.00 | 12.23 | 10317 | 1253 | 0.43% |
| 2024-09-02 | 12.15 | 12.05 | -0.11 | -0.90% | 11.99 | 12.19 | 16455 | 1990 | 0.68% |
| 2024-08-30 | 12.02 | 12.16 | -0.03 | -0.25% | 11.63 | 12.31 | 44144 | 5310 | 1.83% |
| 2024-08-29 | 11.96 | 12.19 | 0.18 | 1.50% | 11.91 | 12.29 | 27069 | 3298 | 1.13% |
| 2024-08-28 | 11.95 | 12.01 | 0.01 | 0.08% | 11.88 | 12.06 | 9482 | 1136 | 0.39% |
| 2024-08-27 | 12.15 | 12.00 | -0.06 | -0.50% | 11.84 | 12.21 | 11973 | 1431 | 0.50% |
| 2024-08-26 | 12.03 | 12.06 | -0.02 | -0.17% | 11.97 | 12.19 | 10059 | 1213 | 0.42% |
| 2024-08-23 | 12.06 | 12.08 | 0.02 | 0.17% | 11.94 | 12.12 | 7678 | 924 | 0.32% |
| 2024-08-22 | 12.23 | 12.06 | -0.20 | -1.63% | 11.90 | 12.29 | 23580 | 2848 | 0.98% |
| 2024-08-21 | 12.25 | 12.26 | -0.05 | -0.41% | 12.15 | 12.36 | 17859 | 2186 | 0.74% |
| 2024-08-20 | 12.04 | 12.31 | 0.23 | 1.90% | 11.81 | 12.38 | 30956 | 3780 | 1.29% |
| 2024-08-19 | 12.50 | 12.08 | -0.42 | -3.36% | 12.07 | 12.50 | 26520 | 3243 | 1.10% |
| 2024-08-16 | 12.72 | 12.50 | -0.14 | -1.11% | 12.47 | 12.72 | 25114 | 3161 | 1.04% |
| 2024-08-15 | 12.69 | 12.64 | -0.28 | -2.17% | 12.59 | 12.97 | 45290 | 5770 | 1.88% |
| 2024-08-14 | 13.33 | 12.92 | 0.03 | 0.23% | 12.63 | 13.66 | 68490 | 8892 | 2.85% |
| 2024-08-13 | 13.15 | 12.89 | 0.07 | 0.55% | 12.45 | 13.15 | 56920 | 7232 | 2.37% |