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 | 17.22 | 17.32 | 0.09 | 0.52% | 17.03 | 17.41 | 11385 | 1962 | 3.09% |
| 2024-11-20 | 16.51 | 17.23 | 0.76 | 4.61% | 16.45 | 17.60 | 18430 | 3127 | 5.00% |
| 2024-11-19 | 16.11 | 16.47 | 0.36 | 2.23% | 15.96 | 16.48 | 12059 | 1959 | 3.27% |
| 2024-11-18 | 16.51 | 16.11 | -0.40 | -2.42% | 16.00 | 16.75 | 15213 | 2478 | 4.13% |
| 2024-11-15 | 16.70 | 16.51 | -0.24 | -1.43% | 16.38 | 16.95 | 16610 | 2771 | 4.51% |
| 2024-11-14 | 17.19 | 16.75 | -0.43 | -2.50% | 16.63 | 17.50 | 26609 | 4482 | 7.22% |
| 2024-11-13 | 17.48 | 17.18 | -0.36 | -2.05% | 16.72 | 18.98 | 40710 | 7152 | 11.05% |
| 2024-11-12 | 17.44 | 17.54 | -0.01 | -0.06% | 17.29 | 18.24 | 40754 | 7246 | 11.06% |
| 2024-11-11 | 17.03 | 17.55 | 0.44 | 2.57% | 16.90 | 17.68 | 34174 | 5879 | 9.28% |
| 2024-11-08 | 17.16 | 17.11 | 0.07 | 0.41% | 16.78 | 17.35 | 15088 | 2571 | 4.10% |
| 2024-11-07 | 16.75 | 17.04 | 0.26 | 1.55% | 16.60 | 17.08 | 13048 | 2208 | 3.54% |
| 2024-11-06 | 16.75 | 16.78 | 0.08 | 0.48% | 16.61 | 17.17 | 14335 | 2408 | 3.89% |
| 2024-11-05 | 16.59 | 16.70 | 0.07 | 0.42% | 16.44 | 16.74 | 13474 | 2236 | 3.66% |
| 2024-11-04 | 15.98 | 16.63 | 0.67 | 4.20% | 15.81 | 16.79 | 19417 | 3178 | 5.27% |
| 2024-11-01 | 16.48 | 15.96 | -0.41 | -2.50% | 15.94 | 16.56 | 11945 | 1928 | 3.24% |
| 2024-10-31 | 16.14 | 16.37 | 0.22 | 1.36% | 16.14 | 16.57 | 15180 | 2489 | 4.12% |
| 2024-10-30 | 16.41 | 16.15 | -0.48 | -2.89% | 15.90 | 16.61 | 17163 | 2786 | 4.66% |
| 2024-10-29 | 17.01 | 16.63 | -0.62 | -3.59% | 16.52 | 17.20 | 20869 | 3490 | 5.67% |
| 2024-10-28 | 16.76 | 17.25 | 0.37 | 2.19% | 16.40 | 17.33 | 24107 | 4069 | 6.54% |
| 2024-10-25 | 16.11 | 16.88 | 0.77 | 4.78% | 16.03 | 16.93 | 21428 | 3550 | 5.82% |
| 2024-10-24 | 16.11 | 16.11 | 0.01 | 0.06% | 15.91 | 16.17 | 10490 | 1683 | 2.85% |
| 2024-10-23 | 16.00 | 16.10 | 0.04 | 0.25% | 15.95 | 16.35 | 10722 | 1730 | 2.91% |
| 2024-10-22 | 15.99 | 16.06 | 0.21 | 1.32% | 15.71 | 16.18 | 11382 | 1823 | 3.09% |
| 2024-10-21 | 16.07 | 15.85 | -0.02 | -0.13% | 15.73 | 16.09 | 13693 | 2177 | 3.72% |
| 2024-10-18 | 15.01 | 15.87 | 0.49 | 3.19% | 15.01 | 16.18 | 19078 | 3004 | 5.18% |
| 2024-10-17 | 15.54 | 15.38 | -0.20 | -1.28% | 15.23 | 15.79 | 8557 | 1328 | 2.32% |
| 2024-10-16 | 15.28 | 15.58 | 0.08 | 0.52% | 15.28 | 15.75 | 8506 | 1323 | 2.31% |
| 2024-10-15 | 15.66 | 15.50 | -0.12 | -0.77% | 15.50 | 15.87 | 10551 | 1657 | 2.86% |
| 2024-10-14 | 15.27 | 15.62 | 0.45 | 2.97% | 15.10 | 15.73 | 13515 | 2089 | 3.67% |
| 2024-10-11 | 15.61 | 15.17 | -0.51 | -3.25% | 14.99 | 15.75 | 13404 | 2056 | 3.64% |
| 2024-10-10 | 15.38 | 15.68 | 0.31 | 2.02% | 15.32 | 15.95 | 18201 | 2856 | 4.94% |
| 2024-10-09 | 16.79 | 15.37 | -1.52 | -9.00% | 15.20 | 16.79 | 28143 | 4462 | 7.64% |
| 2024-10-08 | 17.35 | 16.89 | 1.10 | 6.97% | 16.00 | 17.35 | 32099 | 5345 | 8.71% |
| 2024-09-30 | 14.91 | 15.79 | 1.15 | 7.86% | 14.81 | 15.98 | 34417 | 5277 | 9.34% |
| 2024-09-27 | 14.37 | 14.64 | 0.41 | 2.88% | 14.23 | 14.85 | 18276 | 2653 | 4.96% |
| 2024-09-26 | 13.94 | 14.28 | 0.32 | 2.29% | 13.94 | 14.29 | 10877 | 1539 | 2.95% |
| 2024-09-25 | 13.96 | 13.96 | 0.10 | 0.72% | 13.91 | 14.20 | 9983 | 1405 | 2.71% |
| 2024-09-24 | 13.42 | 13.86 | 0.46 | 3.43% | 13.42 | 13.87 | 8576 | 1171 | 2.33% |
| 2024-09-23 | 13.48 | 13.40 | -0.08 | -0.59% | 13.27 | 13.58 | 4861 | 654 | 1.32% |
| 2024-09-20 | 13.56 | 13.48 | -0.09 | -0.66% | 13.35 | 13.63 | 6035 | 812 | 1.64% |
| 2024-09-19 | 13.23 | 13.57 | 0.49 | 3.75% | 13.18 | 13.62 | 9356 | 1257 | 2.54% |
| 2024-09-18 | 13.54 | 13.08 | -0.38 | -2.82% | 12.95 | 13.54 | 7673 | 1005 | 2.08% |
| 2024-09-13 | 13.58 | 13.46 | -0.21 | -1.54% | 13.40 | 13.76 | 8201 | 1108 | 2.23% |
| 2024-09-12 | 13.82 | 13.67 | -0.26 | -1.87% | 13.61 | 13.91 | 11654 | 1601 | 3.16% |
| 2024-09-11 | 13.81 | 13.93 | 0.13 | 0.94% | 13.72 | 14.00 | 14218 | 1975 | 3.86% |
| 2024-09-10 | 13.63 | 13.80 | 0.18 | 1.32% | 13.56 | 13.88 | 6739 | 923 | 1.83% |
| 2024-09-09 | 13.73 | 13.62 | -0.02 | -0.15% | 13.46 | 13.82 | 5416 | 739 | 1.47% |
| 2024-09-06 | 13.99 | 13.64 | -0.20 | -1.45% | 13.61 | 14.02 | 6746 | 926 | 1.83% |
| 2024-09-05 | 13.70 | 13.84 | 0.14 | 1.02% | 13.61 | 13.93 | 6513 | 900 | 1.77% |
| 2024-09-04 | 13.84 | 13.70 | -0.23 | -1.65% | 13.59 | 13.96 | 7460 | 1027 | 2.03% |
| 2024-09-03 | 13.76 | 13.93 | 0.17 | 1.24% | 13.68 | 13.97 | 8719 | 1210 | 2.37% |
| 2024-09-02 | 13.69 | 13.76 | 0.07 | 0.51% | 13.63 | 13.98 | 12505 | 1732 | 3.39% |
| 2024-08-30 | 13.60 | 13.69 | 0.09 | 0.66% | 13.60 | 13.84 | 13786 | 1894 | 3.74% |
| 2024-08-29 | 13.33 | 13.60 | 0.27 | 2.03% | 13.20 | 13.66 | 11125 | 1497 | 3.02% |
| 2024-08-28 | 13.10 | 13.33 | 0.24 | 1.83% | 13.10 | 13.43 | 14572 | 1940 | 3.96% |
| 2024-08-27 | 13.23 | 13.09 | -0.04 | -0.30% | 12.96 | 13.33 | 8404 | 1104 | 2.28% |
| 2024-08-26 | 12.88 | 13.13 | 0.27 | 2.10% | 12.88 | 13.16 | 9672 | 1263 | 2.63% |
| 2024-08-23 | 13.10 | 12.94 | -0.23 | -1.75% | 12.89 | 13.23 | 9522 | 1237 | 2.59% |
| 2024-08-22 | 13.41 | 13.17 | -0.31 | -2.30% | 13.17 | 13.61 | 8373 | 1113 | 2.27% |
| 2024-08-21 | 13.46 | 13.48 | -0.03 | -0.22% | 13.41 | 13.67 | 8306 | 1123 | 2.25% |
| 2024-08-20 | 13.98 | 13.51 | -0.36 | -2.60% | 13.40 | 14.00 | 12916 | 1759 | 3.51% |
| 2024-08-19 | 14.15 | 13.87 | -0.31 | -2.19% | 13.85 | 14.28 | 16815 | 2361 | 4.56% |
| 2024-08-16 | 14.05 | 14.18 | 0.12 | 0.85% | 13.86 | 14.30 | 14939 | 2104 | 4.06% |
| 2024-08-15 | 14.08 | 14.06 | 0.02 | 0.14% | 13.86 | 14.15 | 9714 | 1364 | 2.64% |
| 2024-08-14 | 14.17 | 14.04 | -0.12 | -0.85% | 13.99 | 14.18 | 6683 | 940 | 1.81% |
| 2024-08-13 | 14.05 | 14.16 | 0.21 | 1.51% | 13.60 | 14.16 | 11538 | 1610 | 3.13% |