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 | 18.02 | 17.67 | -0.93 | -5.00% | 17.60 | 18.50 | 279625 | 50346 | 6.29% |
| 2024-11-20 | 17.50 | 18.60 | 0.41 | 2.25% | 17.38 | 19.30 | 393127 | 72536 | 8.85% |
| 2024-11-19 | 16.36 | 18.19 | 1.65 | 9.98% | 16.36 | 18.19 | 348121 | 59517 | 7.83% |
| 2024-11-18 | 17.25 | 16.54 | -0.21 | -1.25% | 16.10 | 18.43 | 427796 | 74074 | 9.63% |
| 2024-11-15 | 15.24 | 16.75 | 1.52 | 9.98% | 15.24 | 16.75 | 83671 | 13821 | 1.88% |
| 2024-11-14 | 15.66 | 15.23 | -0.62 | -3.91% | 15.21 | 15.98 | 94730 | 14749 | 2.13% |
| 2024-11-13 | 15.30 | 15.85 | 0.65 | 4.28% | 15.27 | 16.00 | 138125 | 21684 | 3.11% |
| 2024-11-12 | 15.62 | 15.20 | -0.42 | -2.69% | 15.00 | 15.68 | 68800 | 10576 | 1.55% |
| 2024-11-11 | 15.04 | 15.62 | 0.52 | 3.44% | 15.01 | 15.69 | 77323 | 11981 | 1.74% |
| 2024-11-08 | 15.60 | 15.10 | -0.21 | -1.37% | 15.04 | 15.70 | 81033 | 12405 | 1.82% |
| 2024-11-07 | 14.90 | 15.31 | 0.36 | 2.41% | 14.80 | 15.32 | 77517 | 11761 | 1.74% |
| 2024-11-06 | 14.70 | 14.95 | 0.31 | 2.12% | 14.60 | 15.05 | 84054 | 12524 | 1.89% |
| 2024-11-05 | 14.59 | 14.64 | 0.22 | 1.53% | 14.36 | 14.71 | 57127 | 8326 | 1.29% |
| 2024-11-04 | 14.15 | 14.42 | 0.33 | 2.34% | 14.06 | 14.44 | 44938 | 6431 | 1.01% |
| 2024-11-01 | 14.78 | 14.09 | -0.71 | -4.80% | 13.98 | 14.79 | 93006 | 13312 | 2.09% |
| 2024-10-31 | 14.65 | 14.80 | 0.12 | 0.82% | 14.40 | 14.95 | 67106 | 9898 | 1.51% |
| 2024-10-30 | 14.55 | 14.68 | 0.04 | 0.27% | 14.50 | 14.95 | 60388 | 8866 | 1.36% |
| 2024-10-29 | 15.29 | 14.64 | -0.35 | -2.33% | 14.62 | 15.45 | 112048 | 16794 | 2.52% |
| 2024-10-28 | 14.72 | 14.99 | 0.41 | 2.81% | 14.60 | 15.00 | 80972 | 12040 | 1.82% |
| 2024-10-25 | 14.29 | 14.58 | 0.32 | 2.24% | 14.29 | 14.61 | 73314 | 10627 | 1.65% |
| 2024-10-24 | 14.15 | 14.26 | 0.07 | 0.49% | 13.97 | 14.45 | 71882 | 10205 | 1.62% |
| 2024-10-23 | 14.65 | 14.19 | -0.26 | -1.80% | 14.12 | 14.66 | 94624 | 13544 | 2.13% |
| 2024-10-22 | 14.20 | 14.45 | 0.34 | 2.41% | 14.11 | 15.00 | 139782 | 20399 | 3.15% |
| 2024-10-21 | 13.90 | 14.11 | 0.23 | 1.66% | 13.83 | 14.40 | 77671 | 10996 | 1.75% |
| 2024-10-18 | 13.61 | 13.88 | 0.27 | 1.98% | 13.45 | 14.13 | 66828 | 9212 | 1.50% |
| 2024-10-17 | 13.73 | 13.61 | -0.12 | -0.87% | 13.60 | 14.08 | 48906 | 6762 | 1.10% |
| 2024-10-16 | 13.48 | 13.73 | 0.08 | 0.59% | 13.36 | 13.95 | 51561 | 7075 | 1.16% |
| 2024-10-15 | 13.87 | 13.65 | -0.21 | -1.52% | 13.56 | 14.14 | 68327 | 9468 | 1.54% |
| 2024-10-14 | 13.33 | 13.86 | 0.57 | 4.29% | 13.10 | 13.90 | 78701 | 10683 | 1.77% |
| 2024-10-11 | 13.86 | 13.29 | -0.72 | -5.14% | 13.16 | 13.86 | 61192 | 8241 | 1.38% |
| 2024-10-10 | 13.90 | 14.01 | -0.07 | -0.50% | 13.35 | 14.26 | 100265 | 13901 | 2.26% |
| 2024-10-09 | 15.12 | 14.08 | -1.56 | -9.97% | 14.08 | 15.16 | 113683 | 16339 | 2.56% |
| 2024-10-08 | 16.68 | 15.64 | 0.47 | 3.10% | 14.76 | 16.68 | 161509 | 25311 | 3.63% |
| 2024-09-30 | 14.30 | 15.17 | 1.15 | 8.20% | 14.15 | 15.31 | 142698 | 21119 | 3.21% |
| 2024-09-27 | 13.91 | 14.02 | 0.44 | 3.24% | 13.63 | 14.03 | 46463 | 6444 | 2.47% |
| 2024-09-26 | 13.16 | 13.58 | 0.40 | 3.03% | 13.04 | 13.63 | 57780 | 7706 | 3.07% |
| 2024-09-25 | 12.90 | 13.18 | 0.39 | 3.05% | 12.86 | 13.67 | 75317 | 10022 | 4.00% |
| 2024-09-24 | 12.28 | 12.79 | 0.50 | 4.07% | 12.22 | 12.79 | 55443 | 6965 | 2.94% |
| 2024-09-23 | 12.28 | 12.29 | -0.01 | -0.08% | 12.20 | 12.42 | 20056 | 2470 | 1.06% |
| 2024-09-20 | 12.43 | 12.30 | -0.13 | -1.05% | 12.23 | 12.43 | 17547 | 2161 | 0.93% |
| 2024-09-19 | 12.20 | 12.43 | 0.23 | 1.89% | 12.17 | 12.48 | 30251 | 3745 | 1.61% |
| 2024-09-18 | 12.33 | 12.20 | -0.15 | -1.21% | 12.05 | 12.48 | 26262 | 3200 | 1.39% |
| 2024-09-13 | 12.54 | 12.35 | -0.23 | -1.83% | 12.32 | 12.62 | 25953 | 3229 | 1.38% |
| 2024-09-12 | 12.61 | 12.58 | -0.05 | -0.40% | 12.58 | 12.86 | 23173 | 2940 | 1.23% |
| 2024-09-11 | 12.73 | 12.63 | -0.23 | -1.79% | 12.57 | 12.80 | 23366 | 2959 | 1.24% |
| 2024-09-10 | 12.68 | 12.86 | 0.13 | 1.02% | 12.50 | 12.90 | 27771 | 3524 | 1.47% |
| 2024-09-09 | 12.65 | 12.73 | -0.02 | -0.16% | 12.54 | 12.90 | 22857 | 2914 | 1.21% |
| 2024-09-06 | 13.04 | 12.75 | -0.30 | -2.30% | 12.74 | 13.10 | 24746 | 3178 | 1.31% |
| 2024-09-05 | 12.70 | 13.05 | 0.30 | 2.35% | 12.64 | 13.26 | 43879 | 5716 | 2.33% |
| 2024-09-04 | 12.60 | 12.75 | 0.03 | 0.24% | 12.55 | 12.90 | 33337 | 4240 | 1.77% |
| 2024-09-03 | 12.60 | 12.72 | 0.19 | 1.52% | 12.50 | 12.84 | 41851 | 5313 | 2.22% |
| 2024-09-02 | 13.25 | 12.53 | -0.73 | -5.51% | 12.51 | 13.25 | 66179 | 8459 | 3.51% |
| 2024-08-30 | 12.74 | 13.26 | 0.50 | 3.92% | 12.72 | 13.50 | 75364 | 9932 | 4.00% |
| 2024-08-29 | 12.95 | 12.76 | -0.28 | -2.15% | 12.74 | 12.96 | 54834 | 7038 | 2.91% |
| 2024-08-28 | 12.81 | 13.04 | 0.08 | 0.62% | 12.81 | 13.20 | 27382 | 3569 | 1.45% |
| 2024-08-27 | 13.19 | 12.96 | -0.31 | -2.34% | 12.95 | 13.31 | 24134 | 3162 | 1.28% |
| 2024-08-26 | 13.21 | 13.27 | 0.07 | 0.53% | 13.00 | 13.39 | 31274 | 4138 | 1.66% |
| 2024-08-23 | 13.26 | 13.20 | -0.21 | -1.57% | 13.09 | 13.48 | 38995 | 5156 | 2.07% |
| 2024-08-22 | 13.64 | 13.41 | -0.43 | -3.11% | 13.30 | 13.89 | 63015 | 8534 | 3.35% |
| 2024-08-21 | 14.00 | 13.84 | -0.18 | -1.28% | 13.76 | 14.78 | 88563 | 12578 | 4.70% |
| 2024-08-20 | 13.98 | 14.02 | 0.02 | 0.14% | 13.73 | 14.28 | 43248 | 6038 | 2.30% |
| 2024-08-19 | 14.06 | 14.00 | -0.15 | -1.06% | 14.00 | 14.32 | 24725 | 3486 | 1.31% |
| 2024-08-16 | 14.40 | 14.15 | -0.25 | -1.74% | 14.14 | 14.52 | 26575 | 3782 | 1.41% |
| 2024-08-15 | 14.24 | 14.40 | 0.08 | 0.56% | 14.00 | 14.62 | 43331 | 6217 | 2.30% |
| 2024-08-14 | 14.09 | 14.32 | 0.22 | 1.56% | 13.97 | 14.42 | 34920 | 4998 | 1.85% |
| 2024-08-13 | 14.14 | 14.10 | -0.10 | -0.70% | 13.85 | 14.23 | 28233 | 3954 | 1.50% |