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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 17.33 | 16.25 | -0.96 | -5.58% | 16.25 | 17.65 | 46038 | 7804 | 2.64% |
| 2024-11-21 | 17.36 | 17.21 | -0.15 | -0.86% | 16.96 | 17.46 | 39859 | 6830 | 2.29% |
| 2024-11-20 | 16.88 | 17.36 | 0.47 | 2.78% | 16.66 | 17.56 | 54706 | 9445 | 3.14% |
| 2024-11-19 | 16.20 | 16.89 | 0.78 | 4.84% | 16.12 | 16.89 | 39017 | 6453 | 2.24% |
| 2024-11-18 | 15.92 | 16.11 | 0.21 | 1.32% | 15.33 | 16.18 | 33244 | 5239 | 1.91% |
| 2024-11-15 | 16.24 | 15.90 | -0.34 | -2.09% | 15.89 | 16.49 | 30227 | 4905 | 1.74% |
| 2024-11-14 | 17.17 | 16.24 | -0.86 | -5.03% | 16.20 | 17.17 | 41119 | 6833 | 2.36% |
| 2024-11-13 | 16.93 | 17.10 | -0.04 | -0.23% | 16.50 | 17.39 | 45977 | 7745 | 2.64% |
| 2024-11-12 | 17.45 | 17.14 | 0.06 | 0.35% | 16.95 | 18.15 | 83509 | 14699 | 4.80% |
| 2024-11-11 | 15.92 | 17.08 | 0.99 | 6.15% | 15.91 | 17.13 | 61971 | 10284 | 3.56% |
| 2024-11-08 | 16.02 | 16.09 | 0.24 | 1.51% | 16.00 | 16.49 | 47703 | 7723 | 2.74% |
| 2024-11-07 | 15.41 | 15.85 | 0.31 | 1.99% | 15.37 | 15.85 | 34775 | 5448 | 2.00% |
| 2024-11-06 | 15.40 | 15.54 | 0.10 | 0.65% | 15.37 | 15.84 | 42822 | 6672 | 2.46% |
| 2024-11-05 | 15.15 | 15.44 | 0.31 | 2.05% | 14.97 | 15.57 | 48427 | 7389 | 2.78% |
| 2024-11-04 | 15.02 | 15.13 | 0.19 | 1.27% | 14.83 | 15.24 | 26092 | 3923 | 1.50% |
| 2024-11-01 | 15.70 | 14.94 | -0.77 | -4.90% | 14.86 | 15.70 | 38243 | 5773 | 2.20% |
| 2024-10-31 | 15.70 | 15.71 | 0.01 | 0.06% | 15.33 | 15.75 | 48444 | 7547 | 2.78% |
| 2024-10-30 | 16.43 | 15.70 | -1.01 | -6.04% | 15.26 | 16.43 | 81489 | 12704 | 4.68% |
| 2024-10-29 | 16.01 | 16.71 | 0.61 | 3.79% | 15.92 | 16.81 | 53358 | 8701 | 3.07% |
| 2024-10-28 | 16.15 | 16.10 | 0.13 | 0.81% | 15.89 | 16.32 | 31401 | 5043 | 1.80% |
| 2024-10-25 | 15.95 | 15.97 | -0.08 | -0.50% | 15.82 | 16.25 | 34830 | 5579 | 2.00% |
| 2024-10-24 | 15.68 | 16.05 | 0.42 | 2.69% | 15.46 | 16.23 | 36547 | 5790 | 2.10% |
| 2024-10-23 | 15.96 | 15.63 | -0.32 | -2.01% | 15.54 | 16.13 | 33865 | 5361 | 1.95% |
| 2024-10-22 | 16.16 | 15.95 | -0.09 | -0.56% | 15.66 | 16.32 | 41083 | 6532 | 2.36% |
| 2024-10-21 | 16.17 | 16.04 | 0.54 | 3.48% | 15.70 | 16.70 | 56562 | 9168 | 3.25% |
| 2024-10-18 | 14.75 | 15.50 | 0.72 | 4.87% | 14.75 | 15.69 | 35713 | 5449 | 2.05% |
| 2024-10-17 | 14.90 | 14.78 | -0.02 | -0.14% | 14.71 | 15.13 | 26918 | 4031 | 1.60% |
| 2024-10-16 | 14.65 | 14.80 | -0.15 | -1.00% | 14.60 | 15.13 | 24408 | 3631 | 1.45% |
| 2024-10-15 | 15.14 | 14.95 | -0.20 | -1.32% | 14.89 | 15.59 | 37659 | 5722 | 2.24% |
| 2024-10-14 | 14.60 | 15.15 | 0.80 | 5.57% | 14.38 | 15.47 | 46256 | 6924 | 2.75% |
| 2024-10-11 | 14.85 | 14.35 | -0.50 | -3.37% | 14.01 | 14.85 | 37643 | 5410 | 2.24% |
| 2024-10-10 | 15.20 | 14.85 | -0.06 | -0.40% | 14.50 | 15.54 | 37403 | 5627 | 2.23% |
| 2024-10-09 | 16.27 | 14.91 | -1.99 | -11.78% | 14.80 | 16.39 | 77150 | 12035 | 4.59% |
| 2024-10-08 | 17.97 | 16.90 | 1.82 | 12.07% | 15.57 | 17.98 | 99813 | 16802 | 5.94% |
| 2024-09-30 | 13.80 | 15.08 | 2.03 | 15.56% | 13.51 | 15.23 | 71002 | 10220 | 4.23% |
| 2024-09-27 | 12.70 | 13.05 | 0.56 | 4.48% | 12.62 | 13.09 | 27450 | 3517 | 1.63% |
| 2024-09-26 | 12.30 | 12.49 | 0.14 | 1.13% | 12.12 | 12.52 | 20754 | 2563 | 1.24% |
| 2024-09-25 | 12.21 | 12.35 | 0.24 | 1.98% | 12.21 | 12.63 | 24344 | 3034 | 1.45% |
| 2024-09-24 | 11.63 | 12.11 | 0.48 | 4.13% | 11.58 | 12.13 | 19775 | 2351 | 1.18% |
| 2024-09-23 | 11.70 | 11.63 | -0.12 | -1.02% | 11.58 | 11.80 | 10965 | 1279 | 0.65% |
| 2024-09-20 | 11.76 | 11.75 | 0.03 | 0.26% | 11.60 | 11.80 | 14627 | 1714 | 0.87% |
| 2024-09-19 | 11.70 | 11.72 | 0.10 | 0.86% | 11.53 | 11.89 | 13928 | 1634 | 0.83% |
| 2024-09-18 | 11.86 | 11.62 | -0.24 | -2.02% | 11.42 | 12.01 | 27188 | 3176 | 1.62% |
| 2024-09-13 | 12.01 | 11.86 | -0.21 | -1.74% | 11.83 | 12.07 | 12944 | 1542 | 0.77% |
| 2024-09-12 | 12.17 | 12.07 | -0.16 | -1.31% | 12.06 | 12.37 | 8467 | 1033 | 0.50% |
| 2024-09-11 | 12.27 | 12.23 | -0.04 | -0.33% | 12.14 | 12.37 | 11410 | 1398 | 0.68% |
| 2024-09-10 | 12.25 | 12.27 | -0.03 | -0.24% | 11.98 | 12.40 | 18853 | 2293 | 1.12% |
| 2024-09-09 | 12.30 | 12.30 | -0.10 | -0.81% | 12.22 | 12.47 | 12063 | 1485 | 0.72% |
| 2024-09-06 | 12.81 | 12.40 | -0.27 | -2.13% | 12.39 | 12.81 | 13149 | 1652 | 0.78% |
| 2024-09-05 | 12.76 | 12.67 | -0.04 | -0.31% | 12.65 | 12.88 | 12448 | 1588 | 0.74% |
| 2024-09-04 | 12.80 | 12.71 | -0.05 | -0.39% | 12.62 | 12.88 | 11808 | 1504 | 0.70% |
| 2024-09-03 | 12.68 | 12.76 | 0.11 | 0.87% | 12.49 | 12.80 | 13607 | 1729 | 0.81% |
| 2024-09-02 | 12.81 | 12.65 | -0.18 | -1.40% | 12.64 | 13.02 | 25874 | 3319 | 1.54% |
| 2024-08-30 | 12.88 | 12.83 | -0.22 | -1.69% | 12.79 | 13.05 | 30867 | 3992 | 1.84% |
| 2024-08-29 | 12.69 | 13.05 | 0.30 | 2.35% | 12.60 | 13.10 | 20918 | 2709 | 1.25% |
| 2024-08-28 | 12.81 | 12.75 | -0.06 | -0.47% | 12.59 | 13.03 | 21457 | 2741 | 1.28% |
| 2024-08-27 | 13.17 | 12.81 | -0.33 | -2.51% | 12.73 | 13.17 | 22701 | 2931 | 1.35% |
| 2024-08-26 | 13.20 | 13.14 | -0.25 | -1.87% | 13.10 | 13.54 | 29941 | 3982 | 1.78% |
| 2024-08-23 | 13.10 | 13.39 | 0.18 | 1.36% | 13.05 | 13.50 | 34971 | 4656 | 2.08% |
| 2024-08-22 | 13.47 | 13.21 | -0.17 | -1.27% | 13.00 | 13.52 | 35500 | 4697 | 2.11% |
| 2024-08-21 | 12.45 | 13.38 | 0.75 | 5.94% | 12.45 | 13.68 | 57476 | 7651 | 3.42% |
| 2024-08-20 | 13.15 | 12.63 | -0.05 | -0.39% | 12.20 | 13.30 | 53324 | 6737 | 3.18% |
| 2024-08-19 | 12.06 | 12.68 | 0.67 | 5.58% | 12.06 | 12.89 | 53920 | 6762 | 3.21% |
| 2024-08-16 | 12.16 | 12.01 | -0.07 | -0.58% | 11.79 | 12.18 | 25113 | 3015 | 1.50% |
| 2024-08-15 | 10.82 | 12.08 | 1.25 | 11.54% | 10.82 | 12.17 | 49670 | 5809 | 2.96% |