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 | 16.10 | 16.12 | -0.02 | -0.12% | 16.01 | 16.28 | 26302 | 4240 | 0.50% |
| 2024-11-20 | 16.38 | 16.14 | -0.09 | -0.55% | 16.03 | 16.50 | 25099 | 4052 | 0.48% |
| 2024-11-19 | 16.12 | 16.23 | 0.11 | 0.68% | 15.94 | 16.27 | 23473 | 3783 | 0.45% |
| 2024-11-18 | 16.45 | 16.12 | -0.08 | -0.49% | 15.95 | 16.60 | 41823 | 6824 | 0.80% |
| 2024-11-15 | 16.55 | 16.20 | -0.44 | -2.64% | 16.12 | 16.75 | 34656 | 5692 | 0.66% |
| 2024-11-14 | 17.23 | 16.64 | -0.58 | -3.37% | 16.62 | 17.29 | 36957 | 6264 | 0.71% |
| 2024-11-13 | 17.43 | 17.22 | -0.22 | -1.26% | 17.06 | 17.64 | 31017 | 5351 | 0.59% |
| 2024-11-12 | 17.37 | 17.44 | 0.08 | 0.46% | 17.20 | 17.92 | 46554 | 8161 | 0.89% |
| 2024-11-11 | 17.10 | 17.36 | 0.19 | 1.11% | 16.93 | 17.69 | 48589 | 8369 | 0.93% |
| 2024-11-08 | 17.51 | 17.17 | -0.23 | -1.32% | 16.90 | 17.77 | 57596 | 9894 | 1.10% |
| 2024-11-07 | 16.94 | 17.40 | 0.30 | 1.75% | 16.82 | 17.45 | 43283 | 7471 | 0.83% |
| 2024-11-06 | 17.46 | 17.10 | -0.32 | -1.84% | 16.97 | 17.47 | 62508 | 10692 | 1.19% |
| 2024-11-05 | 17.38 | 17.42 | 0.00 | 0.00% | 17.24 | 17.53 | 51459 | 8951 | 0.98% |
| 2024-11-04 | 17.30 | 17.42 | 0.03 | 0.17% | 17.19 | 17.49 | 40218 | 6965 | 0.77% |
| 2024-11-01 | 17.60 | 17.39 | -0.26 | -1.47% | 17.20 | 17.72 | 53778 | 9368 | 1.03% |
| 2024-10-31 | 18.16 | 17.65 | -0.32 | -1.78% | 17.60 | 18.35 | 68302 | 12285 | 1.31% |
| 2024-10-30 | 17.57 | 17.97 | 0.36 | 2.04% | 17.46 | 18.08 | 66168 | 11775 | 1.26% |
| 2024-10-29 | 17.64 | 17.61 | -0.01 | -0.06% | 17.51 | 18.03 | 59578 | 10542 | 1.14% |
| 2024-10-28 | 17.00 | 17.62 | 0.62 | 3.65% | 16.79 | 17.66 | 75929 | 13104 | 1.45% |
| 2024-10-25 | 17.54 | 17.00 | -0.36 | -2.07% | 16.96 | 18.41 | 169776 | 29971 | 3.24% |
| 2024-10-24 | 16.07 | 17.36 | 1.29 | 8.03% | 15.95 | 17.41 | 121305 | 20618 | 2.32% |
| 2024-10-23 | 15.20 | 16.07 | 1.23 | 8.29% | 15.00 | 16.22 | 103946 | 16429 | 1.99% |
| 2024-10-22 | 14.62 | 14.84 | 0.29 | 1.99% | 14.50 | 14.86 | 33910 | 4986 | 0.65% |
| 2024-10-21 | 14.55 | 14.55 | 0.07 | 0.48% | 14.41 | 14.83 | 41433 | 6044 | 0.79% |
| 2024-10-18 | 14.14 | 14.48 | 0.36 | 2.55% | 14.01 | 14.73 | 45483 | 6519 | 0.87% |
| 2024-10-17 | 14.41 | 14.12 | -0.22 | -1.53% | 14.11 | 14.53 | 34251 | 4888 | 0.65% |
| 2024-10-16 | 14.07 | 14.34 | 0.13 | 0.91% | 13.99 | 14.63 | 46037 | 6607 | 0.88% |
| 2024-10-15 | 14.60 | 14.21 | -0.50 | -3.40% | 14.17 | 14.67 | 32842 | 4736 | 0.63% |
| 2024-10-14 | 14.40 | 14.71 | 0.32 | 2.22% | 14.32 | 14.71 | 43405 | 6316 | 0.83% |
| 2024-10-11 | 15.15 | 14.39 | -0.66 | -4.39% | 14.26 | 15.15 | 46391 | 6771 | 0.89% |
| 2024-10-10 | 15.02 | 15.05 | 0.06 | 0.40% | 14.99 | 15.56 | 51959 | 7945 | 0.99% |
| 2024-10-09 | 16.56 | 14.99 | -1.67 | -10.02% | 14.99 | 16.56 | 90126 | 13900 | 1.72% |
| 2024-10-08 | 17.82 | 16.66 | 0.46 | 2.84% | 15.89 | 17.82 | 119451 | 20218 | 2.28% |
| 2024-09-30 | 15.40 | 16.20 | 1.23 | 8.22% | 15.27 | 16.34 | 104357 | 16572 | 1.99% |
| 2024-09-27 | 14.34 | 14.97 | 0.83 | 5.87% | 14.27 | 14.97 | 61629 | 9006 | 1.18% |
| 2024-09-26 | 13.31 | 14.14 | 0.75 | 5.60% | 13.27 | 14.15 | 45393 | 6274 | 0.87% |
| 2024-09-25 | 13.29 | 13.39 | 0.10 | 0.75% | 13.29 | 13.75 | 31684 | 4299 | 0.61% |
| 2024-09-24 | 12.98 | 13.29 | 0.44 | 3.42% | 12.82 | 13.29 | 37804 | 4943 | 0.72% |
| 2024-09-23 | 13.23 | 13.22 | -0.02 | -0.15% | 13.13 | 13.27 | 12439 | 1643 | 0.24% |
| 2024-09-20 | 13.16 | 13.24 | 0.01 | 0.08% | 13.00 | 13.24 | 15033 | 1972 | 0.29% |
| 2024-09-19 | 13.11 | 13.23 | 0.19 | 1.46% | 13.08 | 13.42 | 21163 | 2801 | 0.40% |
| 2024-09-18 | 13.00 | 13.04 | 0.05 | 0.38% | 12.67 | 13.10 | 18464 | 2383 | 0.35% |
| 2024-09-13 | 13.14 | 12.99 | -0.04 | -0.31% | 12.89 | 13.16 | 17426 | 2264 | 0.33% |
| 2024-09-12 | 13.07 | 13.03 | -0.04 | -0.31% | 12.98 | 13.24 | 9776 | 1279 | 0.19% |
| 2024-09-11 | 13.04 | 13.07 | 0.03 | 0.23% | 12.88 | 13.11 | 19101 | 2482 | 0.37% |
| 2024-09-10 | 13.25 | 13.04 | -0.07 | -0.53% | 12.78 | 13.25 | 22771 | 2951 | 0.44% |
| 2024-09-09 | 13.05 | 13.11 | -0.08 | -0.61% | 12.85 | 13.23 | 20487 | 2676 | 0.39% |
| 2024-09-06 | 13.40 | 13.19 | -0.18 | -1.35% | 13.16 | 13.44 | 11966 | 1584 | 0.23% |
| 2024-09-05 | 13.23 | 13.37 | 0.19 | 1.44% | 13.23 | 13.40 | 12636 | 1684 | 0.24% |
| 2024-09-04 | 13.26 | 13.18 | -0.15 | -1.13% | 13.15 | 13.41 | 17230 | 2281 | 0.33% |
| 2024-09-03 | 13.32 | 13.33 | -0.05 | -0.37% | 13.29 | 13.56 | 16777 | 2244 | 0.32% |
| 2024-09-02 | 13.65 | 13.38 | -0.30 | -2.19% | 13.32 | 13.74 | 28873 | 3913 | 0.55% |
| 2024-08-30 | 13.31 | 13.68 | 0.01 | 0.07% | 13.31 | 13.98 | 30178 | 4141 | 0.58% |
| 2024-08-29 | 13.73 | 13.67 | -0.06 | -0.44% | 13.31 | 13.74 | 21143 | 2878 | 0.40% |
| 2024-08-28 | 13.52 | 13.73 | 0.22 | 1.63% | 13.41 | 13.93 | 38524 | 5303 | 0.74% |
| 2024-08-27 | 13.84 | 13.51 | 0.07 | 0.52% | 13.45 | 13.96 | 34687 | 4753 | 0.66% |
| 2024-08-26 | 13.41 | 13.44 | 0.07 | 0.52% | 13.33 | 13.65 | 17259 | 2319 | 0.33% |
| 2024-08-23 | 13.21 | 13.37 | 0.16 | 1.21% | 13.06 | 13.42 | 28934 | 3832 | 0.55% |
| 2024-08-22 | 13.36 | 13.21 | 0.03 | 0.23% | 13.06 | 13.38 | 27840 | 3680 | 0.53% |
| 2024-08-21 | 13.86 | 13.18 | -0.68 | -4.91% | 13.05 | 13.99 | 54219 | 7226 | 1.04% |
| 2024-08-20 | 14.23 | 13.86 | -0.37 | -2.60% | 13.85 | 14.29 | 16676 | 2334 | 0.32% |
| 2024-08-19 | 14.20 | 14.23 | -0.10 | -0.70% | 14.20 | 14.38 | 14739 | 2102 | 0.28% |
| 2024-08-16 | 14.41 | 14.33 | -0.08 | -0.56% | 14.20 | 14.42 | 18883 | 2700 | 0.36% |
| 2024-08-15 | 14.58 | 14.41 | -0.08 | -0.55% | 14.40 | 14.61 | 21519 | 3118 | 0.41% |
| 2024-08-14 | 14.50 | 14.49 | -0.12 | -0.82% | 14.36 | 14.61 | 15272 | 2210 | 0.29% |
| 2024-08-13 | 14.75 | 14.61 | -0.21 | -1.42% | 14.42 | 14.87 | 28831 | 4215 | 0.55% |