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 | 16.38 | 16.18 | -0.22 | -1.34% | 16.01 | 16.57 | 34769 | 5659 | 1.12% |
| 2024-11-20 | 15.88 | 16.40 | 0.47 | 2.95% | 15.80 | 16.43 | 62206 | 10053 | 2.01% |
| 2024-11-19 | 15.61 | 15.93 | 0.35 | 2.25% | 15.55 | 16.05 | 44853 | 7077 | 1.45% |
| 2024-11-18 | 16.58 | 15.58 | -0.99 | -5.97% | 15.45 | 16.65 | 83872 | 13357 | 2.71% |
| 2024-11-15 | 16.71 | 16.57 | -0.27 | -1.60% | 16.50 | 17.19 | 45892 | 7750 | 1.48% |
| 2024-11-14 | 17.33 | 16.84 | -0.69 | -3.94% | 16.80 | 17.81 | 63181 | 10930 | 2.04% |
| 2024-11-13 | 17.71 | 17.53 | -0.42 | -2.34% | 17.15 | 17.95 | 76386 | 13349 | 2.47% |
| 2024-11-12 | 17.28 | 17.95 | 0.66 | 3.82% | 17.01 | 18.64 | 172776 | 31021 | 5.58% |
| 2024-11-11 | 16.31 | 17.29 | 0.82 | 4.98% | 16.16 | 17.38 | 113554 | 19077 | 3.67% |
| 2024-11-08 | 16.22 | 16.47 | 0.53 | 3.32% | 15.99 | 16.76 | 127301 | 20815 | 4.11% |
| 2024-11-07 | 15.88 | 15.94 | 0.01 | 0.06% | 15.68 | 16.10 | 63216 | 10084 | 2.04% |
| 2024-11-06 | 16.50 | 15.93 | -0.51 | -3.10% | 15.80 | 16.75 | 88418 | 14293 | 2.86% |
| 2024-11-05 | 15.99 | 16.44 | 0.34 | 2.11% | 15.98 | 16.56 | 79350 | 12935 | 2.56% |
| 2024-11-04 | 16.67 | 16.10 | -0.38 | -2.31% | 15.93 | 17.31 | 148209 | 24576 | 4.79% |
| 2024-11-01 | 15.49 | 16.48 | 0.92 | 5.91% | 15.49 | 16.98 | 190129 | 31002 | 6.14% |
| 2024-10-31 | 15.10 | 15.56 | 0.31 | 2.03% | 15.08 | 15.76 | 100385 | 15486 | 3.24% |
| 2024-10-30 | 15.75 | 15.25 | -0.49 | -3.11% | 15.04 | 15.75 | 128008 | 19599 | 4.14% |
| 2024-10-29 | 16.25 | 15.74 | -0.08 | -0.51% | 15.60 | 16.55 | 208184 | 33435 | 6.73% |
| 2024-10-28 | 14.49 | 15.82 | 2.64 | 20.03% | 14.25 | 15.82 | 200557 | 30567 | 6.48% |
| 2024-10-25 | 12.89 | 13.18 | 0.46 | 3.62% | 12.77 | 13.28 | 31914 | 4146 | 1.10% |
| 2024-10-24 | 12.64 | 12.72 | 0.10 | 0.79% | 12.57 | 12.84 | 27371 | 3477 | 0.94% |
| 2024-10-23 | 12.56 | 12.62 | 0.08 | 0.64% | 12.54 | 12.74 | 27906 | 3525 | 0.96% |
| 2024-10-22 | 12.46 | 12.54 | 0.13 | 1.05% | 12.36 | 12.75 | 35681 | 4475 | 1.23% |
| 2024-10-21 | 12.40 | 12.41 | 0.08 | 0.65% | 12.33 | 12.64 | 41132 | 5136 | 1.41% |
| 2024-10-18 | 11.96 | 12.33 | 0.38 | 3.18% | 11.75 | 12.53 | 40424 | 4909 | 1.39% |
| 2024-10-17 | 11.98 | 11.95 | 0.00 | 0.00% | 11.92 | 12.18 | 17512 | 2106 | 0.60% |
| 2024-10-16 | 11.84 | 11.95 | 0.11 | 0.93% | 11.72 | 12.03 | 17728 | 2110 | 0.61% |
| 2024-10-15 | 12.22 | 11.84 | -0.43 | -3.50% | 11.80 | 12.30 | 36980 | 4470 | 1.27% |
| 2024-10-14 | 12.40 | 12.27 | -0.06 | -0.49% | 12.03 | 12.54 | 36232 | 4445 | 1.24% |
| 2024-10-11 | 12.93 | 12.33 | -0.60 | -4.64% | 12.23 | 12.93 | 28384 | 3543 | 0.97% |
| 2024-10-10 | 13.50 | 12.93 | -0.25 | -1.90% | 12.88 | 13.68 | 41534 | 5501 | 1.43% |
| 2024-10-09 | 13.98 | 13.18 | -1.09 | -7.64% | 13.06 | 14.10 | 56253 | 7697 | 1.93% |
| 2024-10-08 | 15.10 | 14.27 | 1.30 | 10.02% | 13.54 | 15.19 | 95469 | 13646 | 3.28% |
| 2024-09-30 | 12.50 | 12.97 | 1.48 | 12.88% | 11.92 | 13.08 | 81328 | 10157 | 2.79% |
| 2024-09-27 | 10.93 | 11.49 | 0.74 | 6.88% | 10.85 | 11.53 | 18329 | 2047 | 0.63% |
| 2024-09-26 | 10.42 | 10.75 | 0.33 | 3.17% | 10.33 | 10.78 | 23906 | 2518 | 0.82% |
| 2024-09-25 | 10.36 | 10.42 | 0.10 | 0.97% | 10.35 | 10.64 | 28730 | 3018 | 0.99% |
| 2024-09-24 | 10.06 | 10.32 | 0.27 | 2.69% | 10.06 | 10.38 | 20912 | 2145 | 0.72% |
| 2024-09-23 | 10.11 | 10.05 | -0.02 | -0.20% | 10.04 | 10.22 | 7091 | 715 | 0.24% |
| 2024-09-20 | 10.17 | 10.07 | -0.06 | -0.59% | 10.01 | 10.18 | 7973 | 803 | 0.27% |
| 2024-09-19 | 10.02 | 10.13 | 0.16 | 1.60% | 9.97 | 10.27 | 12391 | 1256 | 0.43% |
| 2024-09-18 | 10.22 | 9.97 | -0.24 | -2.35% | 9.79 | 10.24 | 16786 | 1665 | 0.58% |
| 2024-09-13 | 10.34 | 10.21 | -0.12 | -1.16% | 10.20 | 10.46 | 6049 | 623 | 0.21% |
| 2024-09-12 | 10.32 | 10.33 | -0.05 | -0.48% | 10.32 | 10.56 | 5394 | 563 | 0.19% |
| 2024-09-11 | 10.41 | 10.38 | 0.00 | 0.00% | 10.30 | 10.45 | 5686 | 590 | 0.20% |
| 2024-09-10 | 10.36 | 10.38 | 0.07 | 0.68% | 10.18 | 10.43 | 7136 | 734 | 0.25% |
| 2024-09-09 | 10.38 | 10.31 | -0.03 | -0.29% | 10.29 | 10.52 | 5760 | 597 | 0.20% |
| 2024-09-06 | 10.54 | 10.34 | -0.21 | -1.99% | 10.32 | 10.63 | 6044 | 630 | 0.21% |
| 2024-09-05 | 10.40 | 10.55 | 0.18 | 1.74% | 10.33 | 10.63 | 7147 | 752 | 0.25% |
| 2024-09-04 | 10.51 | 10.37 | -0.17 | -1.61% | 10.36 | 10.59 | 9414 | 984 | 0.32% |
| 2024-09-03 | 10.67 | 10.54 | -0.13 | -1.22% | 10.43 | 10.88 | 11747 | 1247 | 0.40% |
| 2024-09-02 | 11.07 | 10.67 | -0.39 | -3.53% | 10.67 | 11.08 | 9138 | 990 | 0.31% |
| 2024-08-30 | 10.78 | 11.06 | 0.28 | 2.60% | 10.72 | 11.22 | 11897 | 1312 | 0.41% |
| 2024-08-29 | 10.55 | 10.78 | 0.22 | 2.08% | 10.48 | 10.86 | 9703 | 1041 | 0.33% |
| 2024-08-28 | 10.74 | 10.56 | -0.17 | -1.58% | 10.33 | 10.80 | 15499 | 1631 | 0.53% |
| 2024-08-27 | 10.90 | 10.73 | -0.37 | -3.33% | 10.71 | 11.10 | 13455 | 1463 | 0.46% |
| 2024-08-26 | 10.97 | 11.10 | 0.11 | 1.00% | 10.91 | 11.15 | 7560 | 833 | 0.26% |
| 2024-08-23 | 11.10 | 10.99 | -0.13 | -1.17% | 10.89 | 11.10 | 9227 | 1011 | 0.32% |
| 2024-08-22 | 11.26 | 11.12 | -0.16 | -1.42% | 11.09 | 11.36 | 6344 | 708 | 0.22% |
| 2024-08-21 | 11.33 | 11.28 | -0.06 | -0.53% | 11.21 | 11.38 | 4845 | 547 | 0.17% |
| 2024-08-20 | 11.51 | 11.34 | -0.16 | -1.39% | 11.26 | 11.59 | 6764 | 768 | 0.23% |
| 2024-08-19 | 11.79 | 11.50 | -0.19 | -1.63% | 11.49 | 11.81 | 9110 | 1057 | 0.31% |
| 2024-08-16 | 11.66 | 11.69 | -0.01 | -0.09% | 11.58 | 11.78 | 5757 | 673 | 0.20% |
| 2024-08-15 | 11.72 | 11.70 | 0.01 | 0.09% | 11.60 | 11.82 | 8041 | 941 | 0.28% |
| 2024-08-14 | 11.88 | 11.69 | -0.14 | -1.18% | 11.65 | 11.88 | 6980 | 817 | 0.24% |
| 2024-08-13 | 11.88 | 11.83 | -0.07 | -0.59% | 11.72 | 11.90 | 8028 | 946 | 0.28% |