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 | 16.00 | 16.00 | 0.00 | 0.00% | 15.77 | 16.23 | 6749 | 1080 | 0.56% |
| 2024-11-20 | 15.70 | 16.00 | 0.36 | 2.30% | 15.59 | 16.12 | 7536 | 1199 | 0.63% |
| 2024-11-19 | 15.55 | 15.64 | 0.09 | 0.58% | 15.18 | 15.71 | 13236 | 2047 | 1.10% |
| 2024-11-18 | 15.99 | 15.55 | -0.42 | -2.63% | 15.38 | 16.19 | 11484 | 1796 | 0.95% |
| 2024-11-15 | 16.57 | 15.97 | -0.70 | -4.20% | 15.84 | 16.83 | 15330 | 2499 | 1.27% |
| 2024-11-14 | 17.55 | 16.67 | -0.86 | -4.91% | 16.67 | 17.71 | 18774 | 3179 | 1.56% |
| 2024-11-13 | 16.59 | 17.53 | 1.00 | 6.05% | 16.48 | 17.63 | 20565 | 3536 | 1.71% |
| 2024-11-12 | 16.58 | 16.53 | 0.08 | 0.49% | 16.27 | 17.15 | 22955 | 3866 | 1.91% |
| 2024-11-11 | 15.92 | 16.45 | 0.53 | 3.33% | 15.81 | 16.45 | 12317 | 2001 | 1.02% |
| 2024-11-08 | 15.88 | 15.92 | 0.17 | 1.08% | 15.70 | 16.12 | 10182 | 1620 | 0.85% |
| 2024-11-07 | 15.40 | 15.75 | 0.30 | 1.94% | 15.39 | 15.78 | 7181 | 1124 | 0.60% |
| 2024-11-06 | 15.60 | 15.45 | -0.13 | -0.83% | 15.39 | 15.75 | 9277 | 1446 | 0.77% |
| 2024-11-05 | 15.35 | 15.58 | 0.17 | 1.10% | 15.26 | 15.66 | 11967 | 1856 | 0.99% |
| 2024-11-04 | 15.20 | 15.41 | 0.41 | 2.73% | 14.90 | 15.48 | 7941 | 1208 | 0.66% |
| 2024-11-01 | 15.20 | 15.00 | -0.20 | -1.32% | 14.78 | 15.39 | 11169 | 1684 | 0.93% |
| 2024-10-31 | 15.08 | 15.20 | 0.27 | 1.81% | 14.85 | 15.28 | 12812 | 1938 | 1.06% |
| 2024-10-30 | 14.88 | 14.93 | -0.07 | -0.47% | 14.81 | 15.25 | 9126 | 1364 | 0.76% |
| 2024-10-29 | 15.52 | 15.00 | -0.69 | -4.40% | 14.85 | 15.85 | 22496 | 3412 | 1.87% |
| 2024-10-28 | 14.86 | 15.69 | 0.94 | 6.37% | 14.77 | 16.03 | 20904 | 3247 | 1.74% |
| 2024-10-25 | 14.27 | 14.75 | 0.48 | 3.36% | 14.20 | 14.75 | 8156 | 1188 | 0.68% |
| 2024-10-24 | 14.47 | 14.27 | -0.10 | -0.70% | 14.18 | 14.56 | 6617 | 946 | 0.55% |
| 2024-10-23 | 14.29 | 14.37 | 0.23 | 1.63% | 14.07 | 14.46 | 10226 | 1465 | 0.85% |
| 2024-10-22 | 14.00 | 14.14 | 0.10 | 0.71% | 13.92 | 14.23 | 7291 | 1026 | 0.61% |
| 2024-10-21 | 13.99 | 14.04 | 0.25 | 1.81% | 13.67 | 14.20 | 12183 | 1701 | 1.01% |
| 2024-10-18 | 13.28 | 13.79 | 0.51 | 3.84% | 13.25 | 13.94 | 9292 | 1262 | 0.77% |
| 2024-10-17 | 13.41 | 13.28 | -0.06 | -0.45% | 13.27 | 13.61 | 4532 | 607 | 0.38% |
| 2024-10-16 | 13.26 | 13.34 | 0.04 | 0.30% | 13.05 | 13.42 | 5433 | 723 | 0.45% |
| 2024-10-15 | 13.80 | 13.30 | -0.43 | -3.13% | 13.29 | 13.82 | 8490 | 1151 | 0.70% |
| 2024-10-14 | 13.28 | 13.73 | 0.41 | 3.08% | 13.20 | 13.87 | 9378 | 1271 | 0.78% |
| 2024-10-11 | 14.04 | 13.32 | -0.72 | -5.13% | 13.24 | 14.15 | 12536 | 1693 | 1.04% |
| 2024-10-10 | 14.23 | 14.04 | 0.02 | 0.14% | 13.72 | 14.38 | 11096 | 1566 | 0.92% |
| 2024-10-09 | 14.81 | 14.02 | -1.45 | -9.37% | 14.02 | 15.10 | 19027 | 2765 | 1.58% |
| 2024-10-08 | 16.00 | 15.47 | 1.37 | 9.72% | 14.29 | 16.54 | 35384 | 5450 | 2.94% |
| 2024-09-30 | 13.00 | 14.10 | 1.46 | 11.55% | 12.83 | 14.30 | 25137 | 3402 | 2.09% |
| 2024-09-27 | 12.20 | 12.64 | 0.58 | 4.81% | 12.11 | 12.69 | 4870 | 606 | 0.40% |
| 2024-09-26 | 11.73 | 12.06 | 0.28 | 2.38% | 11.66 | 12.07 | 5401 | 645 | 0.45% |
| 2024-09-25 | 11.82 | 11.78 | 0.08 | 0.68% | 11.71 | 12.05 | 5646 | 671 | 0.47% |
| 2024-09-24 | 11.34 | 11.70 | 0.43 | 3.82% | 11.26 | 11.74 | 5111 | 589 | 0.42% |
| 2024-09-23 | 11.29 | 11.27 | -0.01 | -0.09% | 11.19 | 11.39 | 1778 | 201 | 0.15% |
| 2024-09-20 | 11.23 | 11.28 | -0.10 | -0.88% | 11.20 | 11.42 | 3121 | 351 | 0.26% |
| 2024-09-19 | 11.16 | 11.38 | 0.23 | 2.06% | 11.10 | 11.50 | 4541 | 514 | 0.38% |
| 2024-09-18 | 11.43 | 11.15 | -0.17 | -1.50% | 11.00 | 11.45 | 3773 | 420 | 0.31% |
| 2024-09-13 | 11.50 | 11.32 | -0.20 | -1.74% | 11.32 | 11.63 | 3465 | 395 | 0.29% |
| 2024-09-12 | 11.52 | 11.52 | -0.02 | -0.17% | 11.47 | 11.69 | 2082 | 240 | 0.17% |
| 2024-09-11 | 11.69 | 11.54 | -0.15 | -1.28% | 11.49 | 11.74 | 3091 | 358 | 0.26% |
| 2024-09-10 | 11.87 | 11.69 | 0.10 | 0.86% | 11.50 | 11.87 | 2670 | 310 | 0.22% |
| 2024-09-09 | 11.63 | 11.59 | -0.13 | -1.11% | 11.54 | 11.78 | 2927 | 340 | 0.24% |
| 2024-09-06 | 12.22 | 11.72 | -0.44 | -3.62% | 11.68 | 12.22 | 4748 | 563 | 0.39% |
| 2024-09-05 | 12.22 | 12.16 | 0.05 | 0.41% | 12.06 | 12.32 | 2386 | 290 | 0.20% |
| 2024-09-04 | 12.15 | 12.11 | -0.04 | -0.33% | 12.00 | 12.23 | 2972 | 359 | 0.25% |
| 2024-09-03 | 12.09 | 12.15 | 0.07 | 0.58% | 12.01 | 12.35 | 3828 | 466 | 0.32% |
| 2024-09-02 | 12.31 | 12.08 | -0.28 | -2.27% | 12.06 | 12.48 | 3718 | 454 | 0.31% |
| 2024-08-30 | 12.30 | 12.36 | 0.15 | 1.23% | 12.15 | 12.43 | 6846 | 845 | 0.57% |
| 2024-08-29 | 11.89 | 12.21 | 0.32 | 2.69% | 11.71 | 12.30 | 6054 | 728 | 0.50% |
| 2024-08-28 | 12.01 | 11.89 | -0.38 | -3.10% | 11.78 | 12.13 | 8449 | 1008 | 0.70% |
| 2024-08-27 | 12.10 | 12.27 | 0.29 | 2.42% | 11.91 | 12.35 | 6135 | 742 | 0.51% |
| 2024-08-26 | 11.82 | 11.98 | 0.07 | 0.59% | 11.81 | 12.10 | 4372 | 521 | 0.36% |
| 2024-08-23 | 11.86 | 11.91 | 0.08 | 0.68% | 11.63 | 11.94 | 2691 | 318 | 0.22% |
| 2024-08-22 | 11.82 | 11.83 | 0.01 | 0.08% | 11.64 | 11.95 | 2360 | 279 | 0.20% |
| 2024-08-21 | 11.63 | 11.82 | 0.08 | 0.68% | 11.63 | 11.91 | 2440 | 288 | 0.20% |
| 2024-08-20 | 12.07 | 11.74 | -0.24 | -2.00% | 11.64 | 12.07 | 2517 | 297 | 0.21% |
| 2024-08-19 | 11.98 | 11.98 | 0.00 | 0.00% | 11.79 | 12.10 | 1951 | 233 | 0.16% |
| 2024-08-16 | 12.17 | 11.98 | -0.20 | -1.64% | 11.87 | 12.17 | 3371 | 404 | 0.28% |
| 2024-08-15 | 12.14 | 12.18 | 0.03 | 0.25% | 11.94 | 12.28 | 2869 | 348 | 0.24% |
| 2024-08-14 | 12.13 | 12.15 | -0.05 | -0.41% | 12.13 | 12.33 | 2668 | 326 | 0.22% |
| 2024-08-13 | 12.03 | 12.20 | 0.24 | 2.01% | 11.92 | 12.28 | 4487 | 543 | 0.37% |