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 | 15.97 | 16.72 | 0.74 | 4.63% | 15.82 | 17.49 | 262050 | 44292 | 10.05% |
| 2024-11-20 | 15.05 | 15.98 | 0.94 | 6.25% | 14.88 | 16.17 | 146974 | 22974 | 5.64% |
| 2024-11-19 | 14.43 | 15.04 | 0.61 | 4.23% | 14.16 | 15.10 | 125422 | 18303 | 4.81% |
| 2024-11-18 | 16.50 | 14.43 | -1.81 | -11.15% | 14.14 | 16.50 | 199029 | 29430 | 7.63% |
| 2024-11-15 | 16.02 | 16.24 | 0.19 | 1.18% | 16.02 | 17.58 | 229350 | 38515 | 8.79% |
| 2024-11-14 | 16.81 | 16.05 | -0.56 | -3.37% | 16.01 | 17.17 | 152043 | 25151 | 5.83% |
| 2024-11-13 | 15.66 | 16.61 | 0.69 | 4.33% | 15.66 | 16.89 | 183707 | 30230 | 7.04% |
| 2024-11-12 | 17.11 | 15.92 | -0.93 | -5.52% | 15.81 | 17.38 | 208898 | 34493 | 8.01% |
| 2024-11-11 | 15.51 | 16.85 | 1.17 | 7.46% | 15.51 | 17.17 | 227453 | 37480 | 8.72% |
| 2024-11-08 | 15.90 | 15.68 | 0.08 | 0.51% | 15.58 | 16.40 | 202289 | 32271 | 7.76% |
| 2024-11-07 | 15.00 | 15.60 | 0.51 | 3.38% | 14.78 | 15.63 | 160818 | 24461 | 6.17% |
| 2024-11-06 | 15.60 | 15.09 | -0.39 | -2.52% | 14.88 | 15.70 | 157341 | 24068 | 6.03% |
| 2024-11-05 | 14.08 | 15.48 | 1.42 | 10.10% | 14.01 | 15.98 | 221258 | 33663 | 8.48% |
| 2024-11-04 | 13.61 | 14.06 | 0.34 | 2.48% | 13.61 | 14.13 | 60759 | 8476 | 2.33% |
| 2024-11-01 | 14.89 | 13.72 | -1.14 | -7.67% | 13.65 | 14.89 | 128523 | 18101 | 4.93% |
| 2024-10-31 | 14.19 | 14.86 | 0.56 | 3.92% | 14.18 | 15.10 | 114339 | 16941 | 4.38% |
| 2024-10-30 | 14.23 | 14.30 | -0.09 | -0.63% | 13.94 | 14.40 | 84170 | 11927 | 3.23% |
| 2024-10-29 | 15.04 | 14.39 | -0.77 | -5.08% | 14.36 | 15.15 | 111783 | 16461 | 4.29% |
| 2024-10-28 | 14.67 | 15.16 | 0.48 | 3.27% | 14.62 | 15.19 | 75026 | 11188 | 2.88% |
| 2024-10-25 | 14.58 | 14.68 | 0.06 | 0.41% | 14.52 | 14.97 | 68278 | 10046 | 2.62% |
| 2024-10-24 | 14.83 | 14.62 | -0.38 | -2.53% | 14.47 | 14.98 | 75014 | 10971 | 2.88% |
| 2024-10-23 | 15.05 | 15.00 | -0.08 | -0.53% | 14.80 | 15.50 | 126537 | 19235 | 4.85% |
| 2024-10-22 | 16.18 | 15.08 | -1.10 | -6.80% | 14.88 | 16.18 | 177346 | 27253 | 6.80% |
| 2024-10-21 | 15.29 | 16.18 | 1.23 | 8.23% | 14.96 | 16.18 | 205407 | 32013 | 7.88% |
| 2024-10-18 | 14.23 | 14.95 | 0.52 | 3.60% | 14.22 | 15.63 | 167869 | 25035 | 6.44% |
| 2024-10-17 | 14.39 | 14.43 | 0.23 | 1.62% | 14.26 | 14.93 | 115810 | 16962 | 4.44% |
| 2024-10-16 | 13.83 | 14.20 | -0.26 | -1.80% | 13.83 | 14.65 | 95998 | 13655 | 3.68% |
| 2024-10-15 | 14.50 | 14.46 | -0.26 | -1.77% | 14.22 | 15.59 | 156978 | 23401 | 6.02% |
| 2024-10-14 | 14.31 | 14.72 | 0.91 | 6.59% | 13.50 | 14.80 | 136445 | 19358 | 5.23% |
| 2024-10-11 | 14.14 | 13.81 | -0.60 | -4.16% | 13.54 | 14.50 | 128622 | 17966 | 4.93% |
| 2024-10-10 | 15.38 | 14.41 | -0.49 | -3.29% | 14.40 | 15.59 | 161507 | 24080 | 6.19% |
| 2024-10-09 | 15.88 | 14.90 | -2.43 | -14.02% | 14.80 | 16.86 | 239281 | 38342 | 9.18% |
| 2024-10-08 | 17.33 | 17.33 | 2.89 | 20.01% | 15.50 | 17.33 | 272383 | 45622 | 10.45% |
| 2024-09-30 | 13.10 | 14.44 | 2.41 | 20.03% | 12.74 | 14.44 | 191653 | 26235 | 7.35% |
| 2024-09-27 | 11.40 | 12.03 | 0.78 | 6.93% | 11.35 | 12.15 | 62512 | 7288 | 2.40% |
| 2024-09-26 | 11.04 | 11.25 | 0.29 | 2.65% | 10.84 | 11.25 | 78026 | 8614 | 2.99% |
| 2024-09-25 | 10.83 | 10.96 | 0.30 | 2.81% | 10.68 | 11.30 | 98423 | 10820 | 3.77% |
| 2024-09-24 | 10.29 | 10.66 | 0.48 | 4.72% | 9.98 | 10.75 | 85724 | 8933 | 3.29% |
| 2024-09-23 | 10.15 | 10.18 | 0.13 | 1.29% | 9.94 | 10.38 | 61348 | 6264 | 2.35% |
| 2024-09-20 | 9.88 | 10.05 | 0.10 | 1.01% | 9.88 | 10.19 | 57774 | 5791 | 2.22% |
| 2024-09-19 | 9.79 | 9.95 | 0.24 | 2.47% | 9.66 | 10.05 | 50143 | 4970 | 1.92% |
| 2024-09-18 | 9.80 | 9.71 | -0.09 | -0.92% | 9.52 | 10.09 | 43091 | 4186 | 1.65% |
| 2024-09-13 | 10.08 | 9.80 | -0.28 | -2.78% | 9.80 | 10.12 | 37485 | 3728 | 1.44% |
| 2024-09-12 | 10.14 | 10.08 | 0.01 | 0.10% | 10.08 | 10.29 | 43726 | 4453 | 1.68% |
| 2024-09-11 | 10.01 | 10.07 | -0.04 | -0.40% | 9.93 | 10.15 | 30177 | 3032 | 1.16% |
| 2024-09-10 | 9.86 | 10.11 | 0.26 | 2.64% | 9.69 | 10.25 | 49716 | 4925 | 1.91% |
| 2024-09-09 | 9.85 | 9.85 | -0.05 | -0.51% | 9.65 | 9.96 | 36230 | 3558 | 1.39% |
| 2024-09-06 | 10.34 | 9.90 | -0.43 | -4.16% | 9.90 | 10.36 | 53145 | 5368 | 2.04% |
| 2024-09-05 | 10.17 | 10.33 | 0.20 | 1.97% | 10.14 | 10.47 | 45806 | 4733 | 1.76% |
| 2024-09-04 | 10.05 | 10.13 | -0.04 | -0.39% | 10.03 | 10.24 | 39345 | 3994 | 1.51% |
| 2024-09-03 | 10.01 | 10.17 | 0.08 | 0.79% | 9.95 | 10.23 | 40552 | 4093 | 1.56% |
| 2024-09-02 | 10.51 | 10.09 | -0.52 | -4.90% | 10.08 | 10.64 | 55433 | 5687 | 2.13% |
| 2024-08-30 | 10.08 | 10.61 | 0.53 | 5.26% | 10.07 | 10.71 | 76637 | 8060 | 2.94% |
| 2024-08-29 | 9.81 | 10.08 | 0.25 | 2.54% | 9.75 | 10.15 | 44929 | 4492 | 1.72% |
| 2024-08-28 | 9.80 | 9.83 | -0.10 | -1.01% | 9.48 | 9.95 | 69402 | 6738 | 2.66% |
| 2024-08-27 | 10.31 | 9.93 | -0.37 | -3.59% | 9.88 | 10.38 | 52640 | 5290 | 2.02% |
| 2024-08-26 | 10.20 | 10.30 | -0.07 | -0.68% | 10.20 | 10.49 | 37253 | 3855 | 1.43% |
| 2024-08-23 | 10.20 | 10.37 | 0.16 | 1.57% | 10.06 | 10.53 | 36700 | 3796 | 1.41% |
| 2024-08-22 | 10.41 | 10.21 | -0.28 | -2.67% | 10.20 | 10.69 | 39358 | 4090 | 1.51% |
| 2024-08-21 | 10.60 | 10.49 | 0.01 | 0.10% | 10.40 | 10.72 | 39169 | 4137 | 1.50% |
| 2024-08-20 | 11.12 | 10.48 | -0.50 | -4.55% | 10.46 | 11.17 | 64519 | 6890 | 2.47% |
| 2024-08-19 | 10.80 | 10.98 | 0.27 | 2.52% | 10.65 | 11.15 | 59241 | 6493 | 2.27% |
| 2024-08-16 | 10.70 | 10.71 | 0.03 | 0.28% | 10.65 | 10.91 | 41106 | 4432 | 1.58% |
| 2024-08-15 | 10.44 | 10.68 | 0.24 | 2.30% | 10.32 | 10.86 | 49599 | 5272 | 1.90% |