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 | 17.39 | 18.25 | 1.09 | 6.35% | 17.04 | 18.35 | 64740 | 11569 | 15.81% |
| 2024-11-20 | 16.46 | 17.16 | 0.82 | 5.02% | 16.31 | 17.67 | 34573 | 5890 | 8.44% |
| 2024-11-19 | 15.84 | 16.34 | 0.62 | 3.94% | 15.72 | 16.35 | 11313 | 1819 | 2.76% |
| 2024-11-18 | 16.05 | 15.72 | -0.33 | -2.06% | 15.63 | 16.25 | 11395 | 1812 | 2.78% |
| 2024-11-15 | 16.23 | 16.05 | -0.15 | -0.93% | 16.02 | 16.47 | 9519 | 1548 | 2.32% |
| 2024-11-14 | 16.65 | 16.20 | -0.50 | -2.99% | 16.17 | 16.70 | 12553 | 2059 | 3.07% |
| 2024-11-13 | 16.78 | 16.70 | -0.24 | -1.42% | 16.37 | 16.99 | 18045 | 3001 | 4.41% |
| 2024-11-12 | 17.24 | 16.94 | -0.37 | -2.14% | 16.85 | 17.87 | 37513 | 6556 | 9.16% |
| 2024-11-11 | 16.66 | 17.31 | 0.56 | 3.34% | 16.51 | 17.31 | 16660 | 2833 | 4.07% |
| 2024-11-08 | 16.66 | 16.75 | 0.20 | 1.21% | 16.51 | 16.79 | 16148 | 2689 | 3.94% |
| 2024-11-07 | 16.09 | 16.55 | 0.26 | 1.60% | 16.09 | 16.58 | 12175 | 1997 | 2.97% |
| 2024-11-06 | 16.60 | 16.29 | -0.08 | -0.49% | 16.20 | 16.60 | 12773 | 2091 | 3.12% |
| 2024-11-05 | 16.18 | 16.37 | 0.27 | 1.68% | 16.07 | 16.37 | 12694 | 2058 | 3.10% |
| 2024-11-04 | 15.89 | 16.10 | 0.06 | 0.37% | 15.89 | 16.25 | 11127 | 1791 | 2.72% |
| 2024-11-01 | 16.38 | 16.04 | -0.54 | -3.26% | 16.01 | 16.56 | 16321 | 2648 | 3.99% |
| 2024-10-31 | 16.32 | 16.58 | 0.27 | 1.66% | 16.32 | 16.80 | 16628 | 2752 | 4.06% |
| 2024-10-30 | 16.53 | 16.31 | -0.20 | -1.21% | 16.12 | 16.62 | 13173 | 2152 | 3.22% |
| 2024-10-29 | 16.58 | 16.51 | -0.06 | -0.36% | 16.45 | 16.99 | 18126 | 3022 | 4.43% |
| 2024-10-28 | 16.46 | 16.57 | 0.19 | 1.16% | 16.25 | 16.58 | 13723 | 2257 | 3.35% |
| 2024-10-25 | 16.67 | 16.38 | 0.15 | 0.92% | 16.29 | 16.67 | 12880 | 2109 | 3.15% |
| 2024-10-24 | 16.19 | 16.23 | 0.04 | 0.25% | 16.12 | 16.27 | 7592 | 1229 | 1.85% |
| 2024-10-23 | 16.27 | 16.19 | -0.11 | -0.67% | 16.12 | 16.41 | 10700 | 1739 | 2.61% |
| 2024-10-22 | 16.35 | 16.30 | 0.05 | 0.31% | 16.10 | 16.40 | 11870 | 1930 | 2.90% |
| 2024-10-21 | 16.28 | 16.25 | 0.11 | 0.68% | 16.11 | 16.48 | 16474 | 2684 | 4.02% |
| 2024-10-18 | 15.93 | 16.14 | 0.20 | 1.25% | 15.81 | 16.35 | 16119 | 2599 | 3.94% |
| 2024-10-17 | 16.60 | 15.94 | -0.73 | -4.38% | 15.92 | 16.60 | 24550 | 3964 | 6.00% |
| 2024-10-16 | 15.71 | 16.67 | 0.96 | 6.11% | 15.41 | 16.68 | 29274 | 4791 | 7.15% |
| 2024-10-15 | 16.06 | 15.71 | -0.24 | -1.50% | 15.68 | 16.19 | 10349 | 1648 | 2.53% |
| 2024-10-14 | 15.62 | 15.95 | 0.34 | 2.18% | 15.62 | 16.04 | 15170 | 2404 | 3.71% |
| 2024-10-11 | 16.75 | 15.61 | -1.24 | -7.36% | 15.33 | 16.75 | 22988 | 3645 | 5.61% |
| 2024-10-10 | 16.26 | 16.85 | 0.59 | 3.63% | 16.26 | 17.10 | 34871 | 5856 | 8.52% |
| 2024-10-09 | 16.91 | 16.26 | -1.24 | -7.09% | 16.08 | 17.42 | 36055 | 6041 | 8.81% |
| 2024-10-08 | 17.49 | 17.50 | 1.59 | 9.99% | 15.98 | 17.50 | 56926 | 9627 | 13.90% |
| 2024-09-30 | 15.00 | 15.91 | 1.31 | 8.97% | 14.91 | 16.06 | 38221 | 5913 | 9.34% |
| 2024-09-27 | 14.40 | 14.60 | 0.46 | 3.25% | 14.11 | 14.72 | 24000 | 3466 | 5.86% |
| 2024-09-26 | 13.87 | 14.14 | 0.27 | 1.95% | 13.87 | 14.15 | 10958 | 1536 | 2.68% |
| 2024-09-25 | 13.79 | 13.87 | 0.08 | 0.58% | 13.79 | 14.15 | 13505 | 1886 | 3.30% |
| 2024-09-24 | 13.70 | 13.79 | 0.17 | 1.25% | 13.46 | 13.79 | 12655 | 1735 | 3.09% |
| 2024-09-23 | 13.75 | 13.62 | -0.13 | -0.95% | 13.55 | 13.84 | 5070 | 692 | 1.24% |
| 2024-09-20 | 13.67 | 13.75 | 0.03 | 0.22% | 13.66 | 13.86 | 6239 | 857 | 1.52% |
| 2024-09-19 | 13.71 | 13.72 | 0.13 | 0.96% | 13.51 | 13.79 | 7596 | 1038 | 1.86% |
| 2024-09-18 | 13.75 | 13.59 | 0.01 | 0.07% | 13.21 | 13.75 | 6793 | 910 | 1.66% |
| 2024-09-13 | 13.88 | 13.58 | -0.23 | -1.67% | 13.49 | 13.88 | 8806 | 1199 | 2.15% |
| 2024-09-12 | 13.87 | 13.81 | -0.13 | -0.93% | 13.80 | 14.10 | 6081 | 849 | 1.49% |
| 2024-09-11 | 13.91 | 13.94 | 0.04 | 0.29% | 13.77 | 14.04 | 6540 | 908 | 1.60% |
| 2024-09-10 | 13.64 | 13.90 | 0.19 | 1.39% | 13.64 | 13.94 | 7919 | 1094 | 1.93% |
| 2024-09-09 | 13.59 | 13.71 | 0.13 | 0.96% | 13.47 | 13.77 | 8995 | 1225 | 2.20% |
| 2024-09-06 | 13.79 | 13.58 | -0.18 | -1.31% | 13.58 | 13.90 | 10379 | 1422 | 2.53% |
| 2024-09-05 | 13.80 | 13.76 | -0.05 | -0.36% | 13.72 | 14.07 | 9569 | 1327 | 2.34% |
| 2024-09-04 | 13.86 | 13.81 | -0.13 | -0.93% | 13.77 | 14.09 | 13285 | 1845 | 3.24% |
| 2024-09-03 | 13.78 | 13.94 | 0.09 | 0.65% | 13.60 | 13.99 | 17749 | 2459 | 4.34% |
| 2024-09-02 | 13.79 | 13.85 | 0.49 | 3.67% | 13.78 | 14.68 | 44805 | 6357 | 10.94% |
| 2024-08-30 | 13.26 | 13.36 | -0.01 | -0.07% | 13.21 | 13.49 | 11649 | 1558 | 2.85% |
| 2024-08-29 | 13.00 | 13.37 | 0.36 | 2.77% | 12.82 | 13.40 | 6568 | 868 | 1.60% |
| 2024-08-28 | 12.87 | 13.01 | 0.16 | 1.25% | 12.76 | 13.06 | 2981 | 385 | 0.73% |
| 2024-08-27 | 12.93 | 12.85 | -0.15 | -1.15% | 12.82 | 12.99 | 2605 | 335 | 0.64% |
| 2024-08-26 | 12.75 | 13.00 | 0.29 | 2.28% | 12.72 | 13.00 | 5175 | 668 | 1.26% |
| 2024-08-23 | 12.96 | 12.71 | -0.20 | -1.55% | 12.68 | 12.96 | 4251 | 541 | 1.04% |
| 2024-08-22 | 13.18 | 12.91 | -0.24 | -1.83% | 12.90 | 13.26 | 5444 | 707 | 1.33% |
| 2024-08-21 | 13.17 | 13.15 | 0.05 | 0.38% | 13.02 | 13.19 | 3006 | 395 | 0.73% |
| 2024-08-20 | 13.20 | 13.10 | -0.10 | -0.76% | 13.06 | 13.24 | 3967 | 520 | 0.97% |
| 2024-08-19 | 13.38 | 13.20 | -0.12 | -0.90% | 13.17 | 13.40 | 3124 | 414 | 0.76% |
| 2024-08-16 | 13.40 | 13.32 | -0.01 | -0.08% | 13.28 | 13.46 | 3584 | 479 | 0.88% |
| 2024-08-15 | 13.35 | 13.33 | -0.08 | -0.60% | 13.28 | 13.50 | 5393 | 721 | 1.32% |
| 2024-08-14 | 13.49 | 13.41 | -0.03 | -0.22% | 13.39 | 13.57 | 3710 | 499 | 0.91% |
| 2024-08-13 | 13.36 | 13.44 | 0.20 | 1.51% | 13.15 | 13.44 | 5006 | 667 | 1.22% |