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 | 17.00 | 16.77 | -0.32 | -1.87% | 16.61 | 17.23 | 35924 | 6054 | 2.15% |
| 2024-11-20 | 16.00 | 17.09 | 1.04 | 6.48% | 15.85 | 17.37 | 51324 | 8632 | 3.07% |
| 2024-11-19 | 15.43 | 16.05 | 0.77 | 5.04% | 15.16 | 16.08 | 20431 | 3208 | 1.22% |
| 2024-11-18 | 15.72 | 15.28 | -0.44 | -2.80% | 15.16 | 16.50 | 17558 | 2738 | 1.05% |
| 2024-11-15 | 16.01 | 15.72 | -0.27 | -1.69% | 15.70 | 16.19 | 18294 | 2921 | 1.09% |
| 2024-11-14 | 16.60 | 15.99 | -0.62 | -3.73% | 15.90 | 16.92 | 25959 | 4238 | 1.55% |
| 2024-11-13 | 16.70 | 16.61 | 0.33 | 2.03% | 16.21 | 17.07 | 34270 | 5669 | 2.05% |
| 2024-11-12 | 16.93 | 16.28 | -0.41 | -2.46% | 16.03 | 17.15 | 39400 | 6506 | 2.36% |
| 2024-11-11 | 15.82 | 16.69 | 0.91 | 5.77% | 15.82 | 16.77 | 45015 | 7367 | 2.69% |
| 2024-11-08 | 15.88 | 15.78 | 0.38 | 2.47% | 15.63 | 16.29 | 46793 | 7474 | 2.80% |
| 2024-11-07 | 15.14 | 15.40 | 0.22 | 1.45% | 15.01 | 15.54 | 29518 | 4526 | 1.76% |
| 2024-11-06 | 14.99 | 15.18 | 0.19 | 1.27% | 14.80 | 15.63 | 43040 | 6518 | 2.57% |
| 2024-11-05 | 14.95 | 14.99 | 0.30 | 2.04% | 14.54 | 15.11 | 30495 | 4538 | 1.82% |
| 2024-11-04 | 13.76 | 14.69 | 1.12 | 8.25% | 13.70 | 14.75 | 39857 | 5723 | 2.38% |
| 2024-11-01 | 14.06 | 13.57 | -0.56 | -3.96% | 13.32 | 14.19 | 22691 | 3129 | 1.36% |
| 2024-10-31 | 13.75 | 14.13 | 0.30 | 2.17% | 13.74 | 14.16 | 20268 | 2841 | 1.21% |
| 2024-10-30 | 14.17 | 13.83 | -0.66 | -4.55% | 13.70 | 14.24 | 33152 | 4622 | 1.98% |
| 2024-10-29 | 15.08 | 14.49 | -0.51 | -3.40% | 14.40 | 15.26 | 23134 | 3409 | 1.38% |
| 2024-10-28 | 14.72 | 15.00 | 0.42 | 2.88% | 14.55 | 15.00 | 23759 | 3516 | 1.42% |
| 2024-10-25 | 14.02 | 14.58 | 0.56 | 3.99% | 14.00 | 14.66 | 23216 | 3348 | 1.39% |
| 2024-10-24 | 14.13 | 14.02 | -0.23 | -1.61% | 13.86 | 14.20 | 13651 | 1908 | 0.82% |
| 2024-10-23 | 14.22 | 14.25 | 0.02 | 0.14% | 14.03 | 14.39 | 17926 | 2552 | 1.07% |
| 2024-10-22 | 14.00 | 14.23 | 0.21 | 1.50% | 13.80 | 14.42 | 23471 | 3321 | 1.40% |
| 2024-10-21 | 13.59 | 14.02 | 0.40 | 2.94% | 13.42 | 14.26 | 29701 | 4150 | 1.78% |
| 2024-10-18 | 12.98 | 13.62 | 0.64 | 4.93% | 12.86 | 13.82 | 28905 | 3874 | 1.73% |
| 2024-10-17 | 13.19 | 12.98 | -0.14 | -1.07% | 12.90 | 13.42 | 18234 | 2404 | 1.09% |
| 2024-10-16 | 13.10 | 13.12 | -0.25 | -1.87% | 13.08 | 13.38 | 13389 | 1768 | 0.80% |
| 2024-10-15 | 13.82 | 13.37 | -0.46 | -3.33% | 13.36 | 13.97 | 21050 | 2877 | 1.26% |
| 2024-10-14 | 13.78 | 13.83 | 0.17 | 1.24% | 13.41 | 13.90 | 19259 | 2636 | 1.15% |
| 2024-10-11 | 14.70 | 13.66 | -1.02 | -6.95% | 13.40 | 14.81 | 32176 | 4474 | 1.92% |
| 2024-10-10 | 15.38 | 14.68 | -0.72 | -4.68% | 14.36 | 15.39 | 49706 | 7414 | 2.97% |
| 2024-10-09 | 16.08 | 15.40 | -1.07 | -6.50% | 15.28 | 17.28 | 63247 | 10293 | 3.78% |
| 2024-10-08 | 17.01 | 16.47 | 1.87 | 12.81% | 14.78 | 17.30 | 70689 | 11370 | 4.23% |
| 2024-09-30 | 13.26 | 14.60 | 2.00 | 15.87% | 13.01 | 14.63 | 55122 | 7651 | 3.30% |
| 2024-09-27 | 12.01 | 12.60 | 0.80 | 6.78% | 11.91 | 12.66 | 15148 | 1848 | 0.91% |
| 2024-09-26 | 11.48 | 11.80 | 0.38 | 3.33% | 11.35 | 11.80 | 16169 | 1872 | 0.97% |
| 2024-09-25 | 11.30 | 11.42 | 0.19 | 1.69% | 11.30 | 11.60 | 15834 | 1817 | 0.95% |
| 2024-09-24 | 10.87 | 11.23 | 0.37 | 3.41% | 10.81 | 11.25 | 14872 | 1653 | 0.89% |
| 2024-09-23 | 10.82 | 10.86 | -0.01 | -0.09% | 10.74 | 10.99 | 3754 | 409 | 0.22% |
| 2024-09-20 | 11.08 | 10.87 | -0.13 | -1.18% | 10.84 | 11.08 | 5430 | 592 | 0.32% |
| 2024-09-19 | 10.99 | 11.00 | 0.12 | 1.10% | 10.88 | 11.19 | 10576 | 1164 | 0.63% |
| 2024-09-18 | 10.93 | 10.88 | -0.09 | -0.82% | 10.70 | 11.01 | 5278 | 571 | 0.32% |
| 2024-09-13 | 11.28 | 10.97 | -0.31 | -2.75% | 10.86 | 11.31 | 11494 | 1267 | 0.69% |
| 2024-09-12 | 11.26 | 11.28 | 0.11 | 0.98% | 11.23 | 11.47 | 10415 | 1182 | 0.62% |
| 2024-09-11 | 11.25 | 11.17 | -0.13 | -1.15% | 11.11 | 11.42 | 7807 | 877 | 0.47% |
| 2024-09-10 | 11.13 | 11.30 | 0.12 | 1.07% | 11.07 | 11.37 | 7341 | 823 | 0.44% |
| 2024-09-09 | 11.12 | 11.18 | -0.08 | -0.71% | 11.05 | 11.31 | 7367 | 825 | 0.44% |
| 2024-09-06 | 11.58 | 11.26 | -0.35 | -3.01% | 11.20 | 11.58 | 11259 | 1276 | 0.67% |
| 2024-09-05 | 11.20 | 11.61 | 0.44 | 3.94% | 11.17 | 11.76 | 20874 | 2394 | 1.25% |
| 2024-09-04 | 11.10 | 11.17 | 0.01 | 0.09% | 11.05 | 11.36 | 7723 | 867 | 0.46% |
| 2024-09-03 | 11.07 | 11.16 | 0.09 | 0.81% | 11.00 | 11.38 | 7736 | 864 | 0.46% |
| 2024-09-02 | 11.65 | 11.07 | -0.44 | -3.82% | 11.06 | 11.65 | 14108 | 1594 | 0.84% |
| 2024-08-30 | 11.17 | 11.51 | 0.26 | 2.31% | 11.08 | 11.98 | 24902 | 2890 | 1.49% |
| 2024-08-29 | 10.84 | 11.25 | 0.34 | 3.12% | 10.75 | 11.27 | 12484 | 1385 | 0.79% |
| 2024-08-28 | 10.75 | 10.91 | 0.13 | 1.21% | 10.63 | 10.99 | 5870 | 636 | 0.37% |
| 2024-08-27 | 10.85 | 10.78 | -0.14 | -1.28% | 10.71 | 11.02 | 6900 | 747 | 0.43% |
| 2024-08-26 | 10.66 | 10.92 | 0.28 | 2.63% | 10.66 | 11.02 | 9360 | 1020 | 0.59% |
| 2024-08-23 | 10.89 | 10.64 | -0.29 | -2.65% | 10.61 | 10.90 | 8046 | 862 | 0.51% |
| 2024-08-22 | 11.17 | 10.93 | -0.07 | -0.64% | 10.85 | 11.25 | 10142 | 1119 | 0.64% |
| 2024-08-21 | 11.01 | 11.00 | -0.01 | -0.09% | 10.93 | 11.11 | 5392 | 593 | 0.34% |
| 2024-08-20 | 11.30 | 11.01 | -0.32 | -2.82% | 10.98 | 11.31 | 7809 | 867 | 0.49% |
| 2024-08-19 | 11.12 | 11.33 | 0.05 | 0.44% | 11.12 | 11.38 | 4420 | 499 | 0.28% |
| 2024-08-16 | 11.22 | 11.28 | 0.05 | 0.45% | 11.19 | 11.37 | 9003 | 1016 | 0.57% |
| 2024-08-15 | 11.03 | 11.23 | 0.16 | 1.45% | 10.95 | 11.27 | 7763 | 867 | 0.49% |
| 2024-08-14 | 11.13 | 11.07 | -0.07 | -0.63% | 11.00 | 11.20 | 3602 | 399 | 0.23% |
| 2024-08-13 | 11.24 | 11.14 | -0.08 | -0.71% | 10.99 | 11.24 | 9361 | 1038 | 0.59% |