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 | 15.88 | -0.33 | -2.04% | 15.75 | 16.27 | 18385 | 2935 | 1.79% |
| 2024-11-20 | 15.65 | 16.21 | 0.59 | 3.78% | 15.50 | 16.32 | 19551 | 3154 | 1.90% |
| 2024-11-19 | 15.10 | 15.62 | 0.51 | 3.38% | 14.93 | 15.64 | 12204 | 1869 | 1.19% |
| 2024-11-18 | 15.35 | 15.11 | -0.11 | -0.72% | 14.90 | 15.68 | 14529 | 2227 | 1.41% |
| 2024-11-15 | 15.81 | 15.22 | -0.69 | -4.34% | 15.18 | 16.27 | 20087 | 3138 | 1.96% |
| 2024-11-14 | 16.78 | 15.91 | -0.42 | -2.57% | 15.85 | 16.83 | 28665 | 4702 | 2.79% |
| 2024-11-13 | 15.90 | 16.33 | 0.38 | 2.38% | 15.71 | 16.84 | 37221 | 6089 | 3.62% |
| 2024-11-12 | 15.81 | 15.95 | 0.26 | 1.66% | 15.45 | 16.84 | 42401 | 6867 | 4.13% |
| 2024-11-11 | 14.90 | 15.69 | 0.72 | 4.81% | 14.90 | 15.70 | 18698 | 2896 | 1.82% |
| 2024-11-08 | 14.89 | 14.97 | 0.21 | 1.42% | 14.81 | 15.41 | 15519 | 2349 | 1.51% |
| 2024-11-07 | 14.60 | 14.76 | 0.08 | 0.54% | 14.55 | 14.89 | 11131 | 1637 | 1.08% |
| 2024-11-06 | 14.31 | 14.68 | 0.37 | 2.59% | 14.25 | 15.10 | 24664 | 3648 | 2.40% |
| 2024-11-05 | 13.40 | 14.31 | 0.91 | 6.79% | 13.30 | 14.50 | 21307 | 3012 | 2.07% |
| 2024-11-04 | 13.16 | 13.40 | 0.20 | 1.52% | 13.11 | 13.50 | 4914 | 655 | 0.48% |
| 2024-11-01 | 13.61 | 13.20 | -0.34 | -2.51% | 13.20 | 13.76 | 8567 | 1151 | 0.83% |
| 2024-10-31 | 13.60 | 13.54 | 0.04 | 0.30% | 13.41 | 13.77 | 7048 | 961 | 0.69% |
| 2024-10-30 | 13.75 | 13.50 | -0.30 | -2.17% | 13.38 | 13.92 | 8295 | 1127 | 0.81% |
| 2024-10-29 | 14.25 | 13.80 | -0.45 | -3.16% | 13.78 | 14.50 | 8507 | 1194 | 0.83% |
| 2024-10-28 | 14.30 | 14.25 | -0.06 | -0.42% | 14.07 | 14.36 | 9021 | 1284 | 0.88% |
| 2024-10-25 | 13.51 | 14.31 | 0.74 | 5.45% | 13.51 | 14.48 | 18946 | 2677 | 1.84% |
| 2024-10-24 | 13.67 | 13.57 | -0.07 | -0.51% | 13.50 | 13.71 | 3669 | 497 | 0.36% |
| 2024-10-23 | 13.52 | 13.64 | 0.02 | 0.15% | 13.52 | 13.87 | 8159 | 1117 | 0.79% |
| 2024-10-22 | 13.74 | 13.62 | -0.12 | -0.87% | 13.50 | 13.79 | 8594 | 1167 | 0.84% |
| 2024-10-21 | 13.76 | 13.74 | 0.04 | 0.29% | 13.45 | 13.98 | 11660 | 1595 | 1.14% |
| 2024-10-18 | 12.70 | 13.70 | 0.97 | 7.62% | 12.65 | 13.75 | 13829 | 1821 | 1.35% |
| 2024-10-17 | 13.09 | 12.73 | -0.32 | -2.45% | 12.71 | 13.12 | 6811 | 879 | 0.66% |
| 2024-10-16 | 13.01 | 13.05 | 0.04 | 0.31% | 12.89 | 13.14 | 4292 | 558 | 0.42% |
| 2024-10-15 | 13.44 | 13.01 | -0.43 | -3.20% | 12.99 | 13.44 | 7478 | 988 | 0.73% |
| 2024-10-14 | 13.45 | 13.44 | 0.02 | 0.15% | 13.11 | 13.57 | 6880 | 919 | 0.67% |
| 2024-10-11 | 13.84 | 13.42 | -0.43 | -3.10% | 13.31 | 13.85 | 8115 | 1101 | 0.79% |
| 2024-10-10 | 13.86 | 13.85 | 0.10 | 0.73% | 13.73 | 14.20 | 9737 | 1360 | 0.95% |
| 2024-10-09 | 15.20 | 13.75 | -1.73 | -11.18% | 13.60 | 15.20 | 19443 | 2810 | 1.89% |
| 2024-10-08 | 16.51 | 15.48 | 1.03 | 7.13% | 14.85 | 16.90 | 38379 | 6098 | 3.74% |
| 2024-09-30 | 13.04 | 14.45 | 1.85 | 14.68% | 12.99 | 14.67 | 25630 | 3523 | 2.50% |
| 2024-09-27 | 11.90 | 12.60 | 0.75 | 6.33% | 11.88 | 12.70 | 11004 | 1351 | 1.07% |
| 2024-09-26 | 11.68 | 11.85 | 0.16 | 1.37% | 11.65 | 11.86 | 7105 | 833 | 0.69% |
| 2024-09-25 | 11.62 | 11.69 | 0.25 | 2.19% | 11.47 | 11.89 | 7905 | 924 | 0.77% |
| 2024-09-24 | 11.13 | 11.44 | 0.39 | 3.53% | 11.07 | 11.45 | 4737 | 534 | 0.46% |
| 2024-09-23 | 11.11 | 11.05 | -0.03 | -0.27% | 10.98 | 11.15 | 1609 | 178 | 0.16% |
| 2024-09-20 | 11.09 | 11.08 | -0.01 | -0.09% | 11.00 | 11.16 | 1424 | 157 | 0.14% |
| 2024-09-19 | 11.02 | 11.09 | 0.10 | 0.91% | 10.91 | 11.22 | 1527 | 169 | 0.15% |
| 2024-09-18 | 11.18 | 10.99 | -0.15 | -1.35% | 10.94 | 11.25 | 1943 | 214 | 0.19% |
| 2024-09-13 | 11.36 | 11.14 | -0.20 | -1.76% | 11.12 | 11.36 | 2766 | 310 | 0.27% |
| 2024-09-12 | 11.44 | 11.34 | -0.06 | -0.53% | 11.31 | 11.58 | 2359 | 269 | 0.23% |
| 2024-09-11 | 11.33 | 11.40 | 0.05 | 0.44% | 11.26 | 11.49 | 2935 | 334 | 0.29% |
| 2024-09-10 | 11.22 | 11.35 | 0.11 | 0.98% | 11.15 | 11.35 | 2540 | 286 | 0.25% |
| 2024-09-09 | 11.20 | 11.24 | -0.08 | -0.71% | 11.14 | 11.35 | 1590 | 178 | 0.16% |
| 2024-09-06 | 11.43 | 11.32 | -0.09 | -0.79% | 11.12 | 11.43 | 3687 | 414 | 0.36% |
| 2024-09-05 | 11.47 | 11.41 | -0.01 | -0.09% | 11.39 | 11.55 | 2392 | 273 | 0.24% |
| 2024-09-04 | 11.50 | 11.42 | -0.08 | -0.70% | 11.33 | 11.60 | 2715 | 310 | 0.27% |
| 2024-09-03 | 11.45 | 11.50 | 0.09 | 0.79% | 11.39 | 11.61 | 2940 | 338 | 0.29% |
| 2024-09-02 | 11.60 | 11.41 | -0.21 | -1.81% | 11.40 | 11.68 | 4223 | 488 | 0.42% |
| 2024-08-30 | 11.57 | 11.62 | 0.00 | 0.00% | 11.38 | 11.75 | 7021 | 812 | 0.74% |
| 2024-08-29 | 11.28 | 11.62 | 0.34 | 3.01% | 11.18 | 11.80 | 5892 | 681 | 0.62% |
| 2024-08-28 | 11.18 | 11.28 | -0.02 | -0.18% | 11.13 | 11.65 | 4866 | 553 | 0.51% |
| 2024-08-27 | 11.60 | 11.30 | -0.36 | -3.09% | 11.27 | 11.66 | 3046 | 348 | 0.32% |
| 2024-08-26 | 11.25 | 11.66 | 0.47 | 4.20% | 11.21 | 11.84 | 5894 | 686 | 0.62% |
| 2024-08-23 | 11.55 | 11.19 | -0.43 | -3.70% | 11.12 | 11.58 | 2993 | 338 | 0.32% |
| 2024-08-22 | 11.68 | 11.62 | -0.15 | -1.27% | 11.59 | 11.82 | 992 | 116 | 0.10% |
| 2024-08-21 | 11.63 | 11.77 | 0.03 | 0.26% | 11.60 | 11.85 | 768 | 90 | 0.08% |
| 2024-08-20 | 11.90 | 11.74 | -0.03 | -0.25% | 11.62 | 11.90 | 1979 | 231 | 0.21% |
| 2024-08-19 | 11.94 | 11.77 | -0.14 | -1.18% | 11.76 | 12.02 | 1249 | 147 | 0.13% |
| 2024-08-16 | 11.98 | 11.91 | -0.03 | -0.25% | 11.90 | 12.06 | 1019 | 121 | 0.11% |
| 2024-08-15 | 11.90 | 11.94 | 0.03 | 0.25% | 11.84 | 12.08 | 1447 | 172 | 0.15% |
| 2024-08-14 | 12.03 | 11.91 | -0.17 | -1.41% | 11.91 | 12.10 | 1151 | 138 | 0.12% |
| 2024-08-13 | 12.05 | 12.08 | 0.07 | 0.58% | 11.88 | 12.09 | 1451 | 174 | 0.15% |