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 | 15.87 | -0.10 | -0.63% | 15.70 | 15.98 | 154859 | 24506 | 1.34% |
| 2024-11-20 | 15.97 | 15.97 | 0.00 | 0.00% | 15.70 | 16.01 | 182214 | 28957 | 1.57% |
| 2024-11-19 | 15.78 | 15.97 | 0.18 | 1.14% | 15.50 | 16.00 | 183361 | 28955 | 1.58% |
| 2024-11-18 | 16.25 | 15.79 | -0.41 | -2.53% | 15.70 | 16.45 | 196353 | 31276 | 1.70% |
| 2024-11-15 | 16.23 | 16.20 | -0.10 | -0.61% | 16.16 | 16.61 | 213999 | 35039 | 1.85% |
| 2024-11-14 | 17.00 | 16.30 | -0.79 | -4.62% | 16.23 | 17.03 | 271545 | 45085 | 2.35% |
| 2024-11-13 | 17.06 | 17.09 | -0.06 | -0.35% | 16.70 | 17.22 | 238634 | 40486 | 2.06% |
| 2024-11-12 | 17.60 | 17.15 | -0.15 | -0.87% | 16.98 | 17.69 | 351792 | 60726 | 3.04% |
| 2024-11-11 | 16.59 | 17.30 | 0.71 | 4.28% | 16.52 | 17.32 | 434012 | 74092 | 3.75% |
| 2024-11-08 | 16.82 | 16.59 | -0.10 | -0.60% | 16.50 | 16.94 | 321421 | 53737 | 2.78% |
| 2024-11-07 | 16.38 | 16.69 | 0.19 | 1.15% | 16.32 | 16.73 | 261972 | 43285 | 2.26% |
| 2024-11-06 | 16.52 | 16.50 | -0.19 | -1.14% | 16.39 | 16.79 | 456120 | 75575 | 3.94% |
| 2024-11-05 | 15.81 | 16.69 | 0.92 | 5.83% | 15.75 | 17.35 | 821519 | 139254 | 7.10% |
| 2024-11-04 | 15.59 | 15.77 | 0.28 | 1.81% | 15.44 | 15.80 | 194808 | 30471 | 1.68% |
| 2024-11-01 | 16.05 | 15.49 | -0.67 | -4.15% | 15.40 | 16.16 | 247691 | 38913 | 2.14% |
| 2024-10-31 | 15.77 | 16.16 | 0.34 | 2.15% | 15.70 | 16.44 | 284753 | 45777 | 2.46% |
| 2024-10-30 | 15.94 | 15.82 | -0.74 | -4.47% | 15.40 | 16.04 | 458206 | 72134 | 3.96% |
| 2024-10-29 | 16.52 | 16.56 | 0.10 | 0.61% | 16.30 | 16.89 | 304956 | 50686 | 2.64% |
| 2024-10-28 | 16.55 | 16.46 | -0.02 | -0.12% | 16.29 | 16.68 | 198778 | 32692 | 1.72% |
| 2024-10-25 | 16.48 | 16.48 | 0.25 | 1.54% | 16.16 | 16.68 | 224699 | 36851 | 1.94% |
| 2024-10-24 | 16.12 | 16.23 | 0.02 | 0.12% | 15.88 | 16.33 | 167219 | 26981 | 1.45% |
| 2024-10-23 | 16.21 | 16.21 | -0.06 | -0.37% | 16.10 | 16.48 | 203713 | 33201 | 1.76% |
| 2024-10-22 | 16.25 | 16.27 | 0.03 | 0.18% | 16.15 | 16.43 | 212186 | 34543 | 1.83% |
| 2024-10-21 | 16.06 | 16.24 | 0.23 | 1.44% | 16.06 | 16.64 | 310834 | 50782 | 2.69% |
| 2024-10-18 | 15.37 | 16.01 | 0.64 | 4.16% | 15.32 | 16.35 | 325225 | 51686 | 2.81% |
| 2024-10-17 | 15.49 | 15.37 | 0.00 | 0.00% | 15.34 | 15.79 | 175854 | 27392 | 1.52% |
| 2024-10-16 | 15.02 | 15.37 | 0.03 | 0.20% | 15.00 | 15.60 | 153036 | 23444 | 1.32% |
| 2024-10-15 | 15.48 | 15.34 | -0.17 | -1.10% | 15.29 | 15.87 | 209398 | 32668 | 1.81% |
| 2024-10-14 | 15.00 | 15.51 | 0.54 | 3.61% | 14.65 | 15.55 | 246465 | 37311 | 2.13% |
| 2024-10-11 | 15.61 | 14.97 | -0.54 | -3.48% | 14.82 | 15.64 | 219675 | 33175 | 1.90% |
| 2024-10-10 | 16.05 | 15.51 | -0.32 | -2.02% | 15.45 | 16.35 | 379884 | 59995 | 3.28% |
| 2024-10-09 | 16.55 | 15.83 | -1.07 | -6.33% | 15.50 | 16.64 | 461081 | 74625 | 3.99% |
| 2024-10-08 | 17.38 | 16.90 | 1.10 | 6.96% | 15.90 | 17.38 | 546892 | 91841 | 4.73% |
| 2024-09-30 | 14.95 | 15.80 | 1.34 | 9.27% | 14.95 | 15.88 | 435118 | 67271 | 3.76% |
| 2024-09-27 | 14.15 | 14.46 | 0.57 | 4.10% | 14.00 | 14.74 | 294283 | 42184 | 2.54% |
| 2024-09-26 | 13.37 | 13.89 | 0.51 | 3.81% | 13.30 | 13.89 | 138931 | 18959 | 1.20% |
| 2024-09-25 | 13.45 | 13.38 | 0.11 | 0.83% | 13.35 | 13.77 | 148723 | 20178 | 1.29% |
| 2024-09-24 | 12.83 | 13.27 | 0.50 | 3.92% | 12.78 | 13.30 | 127130 | 16658 | 1.10% |
| 2024-09-23 | 12.75 | 12.77 | -0.03 | -0.23% | 12.71 | 13.06 | 65550 | 8435 | 0.57% |
| 2024-09-20 | 12.96 | 12.80 | -0.15 | -1.16% | 12.73 | 13.07 | 62729 | 8060 | 0.54% |
| 2024-09-19 | 12.95 | 12.95 | 0.14 | 1.09% | 12.77 | 13.11 | 78090 | 10100 | 0.67% |
| 2024-09-18 | 12.90 | 12.81 | -0.11 | -0.85% | 12.59 | 13.08 | 74920 | 9557 | 0.65% |
| 2024-09-13 | 13.04 | 12.92 | -0.12 | -0.92% | 12.90 | 13.18 | 82760 | 10780 | 0.72% |
| 2024-09-12 | 13.32 | 13.04 | -0.24 | -1.81% | 13.03 | 13.42 | 75786 | 9972 | 0.66% |
| 2024-09-11 | 13.30 | 13.28 | -0.09 | -0.67% | 13.18 | 13.38 | 58636 | 7784 | 0.51% |
| 2024-09-10 | 13.21 | 13.37 | 0.23 | 1.75% | 12.95 | 13.44 | 97568 | 12864 | 0.84% |
| 2024-09-09 | 13.20 | 13.14 | -0.12 | -0.90% | 13.08 | 13.34 | 93523 | 12335 | 0.81% |
| 2024-09-06 | 13.69 | 13.26 | -0.47 | -3.42% | 13.24 | 13.76 | 89123 | 11964 | 0.77% |
| 2024-09-05 | 13.54 | 13.73 | 0.18 | 1.33% | 13.43 | 13.88 | 103665 | 14196 | 0.90% |
| 2024-09-04 | 13.61 | 13.55 | -0.23 | -1.67% | 13.39 | 13.67 | 82059 | 11099 | 0.71% |
| 2024-09-03 | 13.72 | 13.78 | 0.06 | 0.44% | 13.68 | 13.94 | 99383 | 13730 | 0.86% |
| 2024-09-02 | 13.95 | 13.72 | -0.27 | -1.93% | 13.70 | 14.04 | 130731 | 18132 | 1.13% |
| 2024-08-30 | 13.80 | 13.99 | 0.27 | 1.97% | 13.70 | 14.22 | 210189 | 29559 | 1.82% |
| 2024-08-29 | 13.19 | 13.72 | 0.49 | 3.70% | 13.11 | 13.80 | 146612 | 19918 | 1.27% |
| 2024-08-28 | 13.16 | 13.23 | 0.07 | 0.53% | 13.11 | 13.37 | 87933 | 11643 | 0.76% |
| 2024-08-27 | 13.51 | 13.16 | -0.26 | -1.94% | 13.11 | 13.55 | 113522 | 15072 | 0.98% |
| 2024-08-26 | 13.41 | 13.42 | 0.02 | 0.15% | 13.29 | 13.51 | 68530 | 9181 | 0.59% |
| 2024-08-23 | 13.19 | 13.40 | 0.18 | 1.36% | 13.10 | 13.45 | 82721 | 11025 | 0.71% |
| 2024-08-22 | 13.50 | 13.22 | -0.27 | -2.00% | 13.19 | 13.53 | 93077 | 12391 | 0.80% |
| 2024-08-21 | 13.31 | 13.49 | 0.14 | 1.05% | 13.25 | 13.73 | 128227 | 17353 | 1.11% |
| 2024-08-20 | 13.51 | 13.35 | -0.17 | -1.26% | 13.31 | 13.56 | 86384 | 11586 | 0.75% |
| 2024-08-19 | 13.51 | 13.52 | 0.03 | 0.22% | 13.41 | 13.75 | 97781 | 13272 | 0.85% |
| 2024-08-16 | 13.57 | 13.49 | -0.08 | -0.59% | 13.46 | 13.70 | 88134 | 11981 | 0.76% |
| 2024-08-15 | 13.62 | 13.57 | -0.10 | -0.73% | 13.48 | 13.84 | 125466 | 17134 | 1.08% |
| 2024-08-14 | 13.80 | 13.67 | -0.17 | -1.23% | 13.61 | 13.88 | 79110 | 10841 | 0.68% |
| 2024-08-13 | 13.57 | 13.84 | 0.27 | 1.99% | 13.56 | 13.85 | 111211 | 15313 | 0.96% |