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 | 16.32 | 16.39 | 0.04 | 0.24% | 16.18 | 16.48 | 13506 | 2204 | 4.25% |
| 2024-11-20 | 15.81 | 16.35 | 0.45 | 2.83% | 15.75 | 16.37 | 21787 | 3520 | 6.86% |
| 2024-11-19 | 15.59 | 15.90 | 0.31 | 1.99% | 15.45 | 15.94 | 22076 | 3474 | 6.95% |
| 2024-11-18 | 15.92 | 15.59 | -0.25 | -1.58% | 15.36 | 16.09 | 17136 | 2684 | 5.40% |
| 2024-11-15 | 16.08 | 15.84 | -0.26 | -1.61% | 15.79 | 16.26 | 15663 | 2517 | 4.93% |
| 2024-11-14 | 16.47 | 16.10 | -0.39 | -2.37% | 16.00 | 16.55 | 14571 | 2367 | 4.59% |
| 2024-11-13 | 16.39 | 16.49 | 0.22 | 1.35% | 15.88 | 16.52 | 21613 | 3518 | 6.81% |
| 2024-11-12 | 16.38 | 16.27 | -0.04 | -0.25% | 16.11 | 16.57 | 23228 | 3798 | 7.32% |
| 2024-11-11 | 16.04 | 16.31 | 0.16 | 0.99% | 16.00 | 16.36 | 22586 | 3660 | 7.11% |
| 2024-11-08 | 15.95 | 16.15 | 0.25 | 1.57% | 15.72 | 16.18 | 28788 | 4598 | 9.07% |
| 2024-11-07 | 15.66 | 15.90 | 0.25 | 1.60% | 15.52 | 15.93 | 22357 | 3527 | 7.04% |
| 2024-11-06 | 15.58 | 15.65 | 0.05 | 0.32% | 15.43 | 15.84 | 19899 | 3109 | 6.27% |
| 2024-11-05 | 15.48 | 15.60 | 0.12 | 0.78% | 15.40 | 15.70 | 23242 | 3609 | 7.32% |
| 2024-11-04 | 14.90 | 15.48 | 0.45 | 2.99% | 14.89 | 15.55 | 24620 | 3786 | 7.75% |
| 2024-11-01 | 16.15 | 15.03 | -1.40 | -8.52% | 15.00 | 16.29 | 50527 | 7800 | 15.91% |
| 2024-10-31 | 15.44 | 16.43 | 1.00 | 6.48% | 15.36 | 16.51 | 55348 | 8900 | 17.43% |
| 2024-10-30 | 15.40 | 15.43 | -0.09 | -0.58% | 15.25 | 15.70 | 17658 | 2731 | 5.56% |
| 2024-10-29 | 15.79 | 15.52 | -0.22 | -1.40% | 15.38 | 15.89 | 21039 | 3273 | 6.63% |
| 2024-10-28 | 15.79 | 15.74 | 0.22 | 1.42% | 15.53 | 15.79 | 16847 | 2634 | 5.31% |
| 2024-10-25 | 15.42 | 15.52 | 0.21 | 1.37% | 15.36 | 15.61 | 15681 | 2430 | 4.94% |
| 2024-10-24 | 15.35 | 15.31 | -0.01 | -0.07% | 15.17 | 15.40 | 10190 | 1555 | 3.21% |
| 2024-10-23 | 15.35 | 15.32 | -0.03 | -0.20% | 15.17 | 15.53 | 16752 | 2575 | 5.28% |
| 2024-10-22 | 15.28 | 15.35 | -0.04 | -0.26% | 14.91 | 15.45 | 35085 | 5352 | 11.05% |
| 2024-10-21 | 15.18 | 15.39 | 0.34 | 2.26% | 15.01 | 15.81 | 50457 | 7748 | 15.89% |
| 2024-10-18 | 14.56 | 15.05 | 0.48 | 3.29% | 14.51 | 15.09 | 21502 | 3193 | 6.77% |
| 2024-10-17 | 14.55 | 14.57 | -0.02 | -0.14% | 14.45 | 14.87 | 13328 | 1951 | 4.20% |
| 2024-10-16 | 14.30 | 14.59 | 0.12 | 0.83% | 14.24 | 14.67 | 12178 | 1769 | 3.84% |
| 2024-10-15 | 14.70 | 14.47 | -0.28 | -1.90% | 14.46 | 14.74 | 18859 | 2754 | 5.94% |
| 2024-10-14 | 14.46 | 14.75 | 0.29 | 2.01% | 14.30 | 14.83 | 15800 | 2306 | 4.98% |
| 2024-10-11 | 15.02 | 14.46 | -0.49 | -3.28% | 14.29 | 15.06 | 21338 | 3118 | 6.72% |
| 2024-10-10 | 15.00 | 14.95 | 0.06 | 0.40% | 14.66 | 15.43 | 24220 | 3647 | 7.63% |
| 2024-10-09 | 15.92 | 14.89 | -1.39 | -8.54% | 14.87 | 15.95 | 32733 | 5015 | 10.31% |
| 2024-10-08 | 16.80 | 16.28 | 0.95 | 6.20% | 15.43 | 16.80 | 50070 | 8059 | 15.77% |
| 2024-09-30 | 14.65 | 15.33 | 1.11 | 7.81% | 14.24 | 15.54 | 45740 | 6827 | 14.41% |
| 2024-09-27 | 13.89 | 14.22 | 0.42 | 3.04% | 13.79 | 14.40 | 25500 | 3590 | 8.03% |
| 2024-09-26 | 13.41 | 13.80 | 0.30 | 2.22% | 13.39 | 13.82 | 13198 | 1801 | 4.16% |
| 2024-09-25 | 13.48 | 13.50 | 0.05 | 0.37% | 13.44 | 13.74 | 15584 | 2121 | 4.91% |
| 2024-09-24 | 13.15 | 13.45 | 0.32 | 2.44% | 13.06 | 13.51 | 13156 | 1748 | 4.14% |
| 2024-09-23 | 12.99 | 13.13 | 0.05 | 0.38% | 12.86 | 13.18 | 8624 | 1125 | 2.72% |
| 2024-09-20 | 12.97 | 13.08 | 0.11 | 0.85% | 12.76 | 13.09 | 10488 | 1362 | 3.30% |
| 2024-09-19 | 12.65 | 12.97 | 0.39 | 3.10% | 12.63 | 13.02 | 14989 | 1926 | 4.72% |
| 2024-09-18 | 13.00 | 12.58 | -0.45 | -3.45% | 12.44 | 13.07 | 16978 | 2143 | 5.35% |
| 2024-09-13 | 13.17 | 13.03 | -0.13 | -0.99% | 12.99 | 13.19 | 7922 | 1036 | 2.50% |
| 2024-09-12 | 13.37 | 13.16 | -0.25 | -1.86% | 13.15 | 13.54 | 7286 | 971 | 2.29% |
| 2024-09-11 | 13.50 | 13.41 | -0.18 | -1.32% | 13.33 | 13.68 | 9426 | 1271 | 2.97% |
| 2024-09-10 | 13.34 | 13.59 | 0.25 | 1.87% | 13.30 | 13.59 | 10045 | 1352 | 3.16% |
| 2024-09-09 | 13.20 | 13.34 | 0.06 | 0.45% | 13.02 | 13.45 | 7132 | 947 | 2.25% |
| 2024-09-06 | 13.74 | 13.28 | -0.28 | -2.06% | 13.22 | 13.74 | 8344 | 1121 | 2.63% |
| 2024-09-05 | 13.32 | 13.56 | 0.22 | 1.65% | 13.24 | 13.58 | 8686 | 1170 | 2.74% |
| 2024-09-04 | 13.41 | 13.34 | -0.04 | -0.30% | 13.31 | 13.57 | 9259 | 1242 | 2.92% |
| 2024-09-03 | 13.15 | 13.38 | 0.23 | 1.75% | 13.15 | 13.47 | 11880 | 1585 | 3.74% |
| 2024-09-02 | 13.18 | 13.15 | -0.02 | -0.15% | 13.13 | 13.75 | 17109 | 2290 | 5.39% |
| 2024-08-30 | 13.05 | 13.17 | 0.16 | 1.23% | 13.01 | 13.34 | 8905 | 1175 | 2.80% |
| 2024-08-29 | 12.70 | 13.01 | 0.27 | 2.12% | 12.65 | 13.05 | 7607 | 982 | 2.40% |
| 2024-08-28 | 12.62 | 12.74 | 0.12 | 0.95% | 12.55 | 12.91 | 7196 | 918 | 2.27% |
| 2024-08-27 | 12.91 | 12.62 | -0.29 | -2.25% | 12.58 | 12.91 | 7360 | 933 | 2.32% |
| 2024-08-26 | 12.66 | 12.91 | 0.31 | 2.46% | 12.55 | 13.01 | 9242 | 1187 | 2.91% |
| 2024-08-23 | 12.80 | 12.60 | -0.19 | -1.49% | 12.52 | 12.80 | 9488 | 1198 | 2.99% |
| 2024-08-22 | 13.02 | 12.79 | -0.25 | -1.92% | 12.71 | 13.14 | 9137 | 1177 | 2.88% |
| 2024-08-21 | 13.15 | 13.04 | -0.12 | -0.91% | 13.00 | 13.27 | 8307 | 1087 | 2.62% |
| 2024-08-20 | 13.66 | 13.16 | -0.50 | -3.66% | 13.06 | 13.66 | 11022 | 1465 | 3.47% |
| 2024-08-19 | 13.40 | 13.66 | 0.21 | 1.56% | 13.35 | 13.73 | 12839 | 1742 | 4.04% |
| 2024-08-16 | 13.53 | 13.45 | -0.07 | -0.52% | 13.42 | 13.63 | 9103 | 1230 | 2.87% |
| 2024-08-15 | 13.68 | 13.52 | -0.16 | -1.17% | 13.44 | 13.76 | 14294 | 1941 | 4.50% |
| 2024-08-14 | 13.63 | 13.68 | -0.05 | -0.36% | 13.62 | 14.09 | 18895 | 2611 | 5.95% |
| 2024-08-13 | 13.48 | 13.73 | 0.19 | 1.40% | 13.18 | 13.77 | 20676 | 2807 | 6.51% |