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 | 15.90 | 16.39 | 0.44 | 2.76% | 15.82 | 16.58 | 54451 | 8819 | 5.12% |
| 2024-11-20 | 16.09 | 15.95 | -0.08 | -0.50% | 15.81 | 16.31 | 57421 | 9217 | 5.40% |
| 2024-11-19 | 15.48 | 16.03 | 0.55 | 3.55% | 15.40 | 16.04 | 39255 | 6185 | 3.69% |
| 2024-11-18 | 15.79 | 15.48 | -0.12 | -0.77% | 15.39 | 15.95 | 32705 | 5112 | 3.08% |
| 2024-11-15 | 15.80 | 15.60 | -0.10 | -0.64% | 15.54 | 15.97 | 27723 | 4380 | 2.61% |
| 2024-11-14 | 15.98 | 15.70 | -0.35 | -2.18% | 15.66 | 16.33 | 41979 | 6729 | 3.95% |
| 2024-11-13 | 16.06 | 16.05 | -0.01 | -0.06% | 15.65 | 16.20 | 30898 | 4926 | 2.91% |
| 2024-11-12 | 15.94 | 16.06 | 0.07 | 0.44% | 15.91 | 16.42 | 62085 | 10033 | 5.84% |
| 2024-11-11 | 15.86 | 15.99 | 0.13 | 0.82% | 15.60 | 16.00 | 27749 | 4391 | 2.61% |
| 2024-11-08 | 16.21 | 15.86 | -0.34 | -2.10% | 15.84 | 16.38 | 37948 | 6077 | 3.57% |
| 2024-11-07 | 15.74 | 16.20 | 0.25 | 1.57% | 15.67 | 16.26 | 40144 | 6463 | 3.78% |
| 2024-11-06 | 16.19 | 15.95 | -0.23 | -1.42% | 15.77 | 16.22 | 39692 | 6357 | 3.73% |
| 2024-11-05 | 16.30 | 16.18 | -0.04 | -0.25% | 15.88 | 16.30 | 44286 | 7119 | 4.17% |
| 2024-11-04 | 16.02 | 16.22 | 0.40 | 2.53% | 15.78 | 16.25 | 34755 | 5577 | 3.27% |
| 2024-11-01 | 16.11 | 15.82 | -0.34 | -2.10% | 15.80 | 16.40 | 54595 | 8768 | 5.13% |
| 2024-10-31 | 16.23 | 16.16 | -0.06 | -0.37% | 16.01 | 16.32 | 37205 | 6017 | 3.50% |
| 2024-10-30 | 16.08 | 16.22 | -0.01 | -0.06% | 15.96 | 16.47 | 48410 | 7835 | 4.55% |
| 2024-10-29 | 17.10 | 16.23 | -0.60 | -3.57% | 16.18 | 17.10 | 62759 | 10398 | 5.90% |
| 2024-10-28 | 16.42 | 16.83 | 0.56 | 3.44% | 16.16 | 17.04 | 84545 | 13986 | 7.95% |
| 2024-10-25 | 15.59 | 16.27 | 0.81 | 5.24% | 15.47 | 16.48 | 93041 | 15043 | 8.75% |
| 2024-10-24 | 15.28 | 15.46 | 0.70 | 4.74% | 15.28 | 15.79 | 103859 | 16074 | 9.77% |
| 2024-10-23 | 14.76 | 14.76 | 0.00 | 0.00% | 14.58 | 14.90 | 35506 | 5225 | 3.34% |
| 2024-10-22 | 14.16 | 14.76 | 0.65 | 4.61% | 14.11 | 14.76 | 46320 | 6749 | 4.36% |
| 2024-10-21 | 14.10 | 14.11 | 0.04 | 0.28% | 13.95 | 14.22 | 32074 | 4518 | 3.02% |
| 2024-10-18 | 13.79 | 14.07 | 0.27 | 1.96% | 13.73 | 14.22 | 34049 | 4764 | 3.20% |
| 2024-10-17 | 13.88 | 13.80 | -0.02 | -0.14% | 13.80 | 14.13 | 27918 | 3900 | 2.63% |
| 2024-10-16 | 13.80 | 13.82 | -0.06 | -0.43% | 13.73 | 14.00 | 21030 | 2918 | 1.98% |
| 2024-10-15 | 14.10 | 13.88 | -0.24 | -1.70% | 13.85 | 14.23 | 27383 | 3844 | 2.58% |
| 2024-10-14 | 14.07 | 14.12 | 0.18 | 1.29% | 13.83 | 14.25 | 32494 | 4576 | 3.06% |
| 2024-10-11 | 14.10 | 13.94 | -0.20 | -1.41% | 13.80 | 14.42 | 42901 | 6047 | 4.03% |
| 2024-10-10 | 14.08 | 14.14 | 0.04 | 0.28% | 13.77 | 14.63 | 53464 | 7577 | 5.03% |
| 2024-10-09 | 14.94 | 14.10 | -1.14 | -7.48% | 13.98 | 14.94 | 69571 | 10026 | 6.54% |
| 2024-10-08 | 15.97 | 15.24 | 0.71 | 4.89% | 14.54 | 15.98 | 93120 | 14199 | 8.76% |
| 2024-09-30 | 13.88 | 14.53 | 1.12 | 8.35% | 13.47 | 14.58 | 103184 | 14544 | 9.70% |
| 2024-09-27 | 13.17 | 13.41 | 0.43 | 3.31% | 12.88 | 13.60 | 83081 | 10979 | 7.81% |
| 2024-09-26 | 12.71 | 12.98 | 0.07 | 0.54% | 12.44 | 12.99 | 91593 | 11659 | 8.61% |
| 2024-09-25 | 13.25 | 12.91 | 0.06 | 0.47% | 12.57 | 13.26 | 106663 | 13724 | 10.03% |
| 2024-09-24 | 11.71 | 12.85 | 1.17 | 10.02% | 11.71 | 12.85 | 30056 | 3745 | 2.83% |
| 2024-09-23 | 11.75 | 11.68 | 0.01 | 0.09% | 11.55 | 11.78 | 14677 | 1716 | 1.38% |
| 2024-09-20 | 11.91 | 11.67 | -0.25 | -2.10% | 11.59 | 11.92 | 12930 | 1513 | 1.22% |
| 2024-09-19 | 11.57 | 11.92 | 0.41 | 3.56% | 11.49 | 11.94 | 15148 | 1783 | 1.42% |
| 2024-09-18 | 11.74 | 11.51 | -0.16 | -1.37% | 11.26 | 11.75 | 15629 | 1785 | 1.47% |
| 2024-09-13 | 11.94 | 11.67 | -0.27 | -2.26% | 11.66 | 11.98 | 12727 | 1502 | 1.20% |
| 2024-09-12 | 12.03 | 11.94 | -0.09 | -0.75% | 11.93 | 12.12 | 10816 | 1300 | 1.02% |
| 2024-09-11 | 12.13 | 12.03 | -0.11 | -0.91% | 11.95 | 12.18 | 9743 | 1174 | 0.92% |
| 2024-09-10 | 12.02 | 12.14 | 0.11 | 0.91% | 11.88 | 12.15 | 12157 | 1463 | 1.14% |
| 2024-09-09 | 11.92 | 12.03 | -0.08 | -0.66% | 11.92 | 12.18 | 12441 | 1497 | 1.17% |
| 2024-09-06 | 12.38 | 12.11 | -0.31 | -2.50% | 12.11 | 12.46 | 12311 | 1512 | 1.16% |
| 2024-09-05 | 12.22 | 12.42 | 0.12 | 0.98% | 12.22 | 12.45 | 10779 | 1336 | 1.01% |
| 2024-09-04 | 12.24 | 12.30 | -0.03 | -0.24% | 12.20 | 12.45 | 12109 | 1495 | 1.14% |
| 2024-09-03 | 12.22 | 12.33 | 0.11 | 0.90% | 12.22 | 12.49 | 21762 | 2686 | 2.05% |
| 2024-09-02 | 12.55 | 12.49 | -0.13 | -1.03% | 12.49 | 12.74 | 22049 | 2785 | 2.07% |
| 2024-08-30 | 12.33 | 12.62 | 0.12 | 0.96% | 12.33 | 12.75 | 20933 | 2634 | 1.97% |
| 2024-08-29 | 12.21 | 12.50 | 0.22 | 1.79% | 12.21 | 12.51 | 14624 | 1810 | 1.38% |
| 2024-08-28 | 12.11 | 12.28 | 0.14 | 1.15% | 12.00 | 12.38 | 15450 | 1887 | 1.45% |
| 2024-08-27 | 12.08 | 12.14 | 0.07 | 0.58% | 12.02 | 12.33 | 15824 | 1918 | 1.49% |
| 2024-08-26 | 12.08 | 12.07 | -0.01 | -0.08% | 11.78 | 12.17 | 22411 | 2685 | 2.11% |
| 2024-08-23 | 12.33 | 12.08 | -0.16 | -1.31% | 12.00 | 12.33 | 19352 | 2339 | 1.82% |
| 2024-08-22 | 12.43 | 12.24 | -0.16 | -1.29% | 12.20 | 12.43 | 11320 | 1391 | 1.06% |
| 2024-08-21 | 12.23 | 12.40 | 0.14 | 1.14% | 12.18 | 12.41 | 9287 | 1146 | 0.87% |
| 2024-08-20 | 12.51 | 12.26 | -0.23 | -1.84% | 12.22 | 12.56 | 11565 | 1426 | 1.08% |
| 2024-08-19 | 12.63 | 12.49 | -0.14 | -1.11% | 12.46 | 12.70 | 9884 | 1240 | 0.93% |
| 2024-08-16 | 12.60 | 12.63 | 0.07 | 0.56% | 12.54 | 12.67 | 12058 | 1520 | 1.13% |
| 2024-08-15 | 12.56 | 12.56 | -0.08 | -0.63% | 12.47 | 12.75 | 13613 | 1716 | 1.27% |
| 2024-08-14 | 12.66 | 12.64 | -0.03 | -0.24% | 12.56 | 12.74 | 11089 | 1402 | 1.04% |
| 2024-08-13 | 12.73 | 12.67 | -0.05 | -0.39% | 12.56 | 12.82 | 11710 | 1481 | 1.10% |