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 | 16.27 | 17.40 | 1.03 | 6.29% | 16.16 | 18.01 | 245068 | 42862 | 5.02% |
| 2024-11-20 | 16.09 | 16.37 | 0.32 | 1.99% | 15.87 | 16.43 | 60760 | 9826 | 1.24% |
| 2024-11-19 | 15.80 | 16.05 | 0.35 | 2.23% | 15.67 | 16.09 | 50566 | 8025 | 1.04% |
| 2024-11-18 | 15.84 | 15.70 | -0.14 | -0.88% | 15.38 | 16.17 | 54003 | 8520 | 1.11% |
| 2024-11-15 | 16.27 | 15.84 | -0.39 | -2.40% | 15.82 | 16.50 | 67048 | 10829 | 1.37% |
| 2024-11-14 | 16.80 | 16.23 | -0.54 | -3.22% | 16.16 | 16.94 | 56850 | 9387 | 1.16% |
| 2024-11-13 | 17.01 | 16.87 | -0.27 | -1.58% | 16.56 | 17.17 | 65635 | 11037 | 1.34% |
| 2024-11-12 | 17.68 | 17.14 | -0.54 | -3.05% | 16.94 | 17.70 | 84503 | 14598 | 1.73% |
| 2024-11-11 | 17.59 | 17.68 | 0.05 | 0.28% | 17.34 | 17.79 | 83894 | 14731 | 1.72% |
| 2024-11-08 | 17.10 | 17.63 | 0.65 | 3.83% | 17.00 | 18.10 | 172787 | 30480 | 3.54% |
| 2024-11-07 | 16.93 | 16.98 | -0.31 | -1.79% | 16.59 | 17.43 | 121942 | 20697 | 2.50% |
| 2024-11-06 | 17.27 | 17.29 | 0.07 | 0.41% | 16.92 | 17.74 | 148303 | 25632 | 3.04% |
| 2024-11-05 | 16.06 | 17.22 | 1.12 | 6.96% | 15.92 | 17.30 | 179746 | 30319 | 3.68% |
| 2024-11-04 | 16.20 | 16.10 | -0.15 | -0.92% | 15.90 | 16.34 | 110682 | 17816 | 2.27% |
| 2024-11-01 | 16.83 | 16.25 | -0.72 | -4.24% | 16.18 | 16.99 | 163054 | 26865 | 3.34% |
| 2024-10-31 | 16.01 | 16.97 | 1.04 | 6.53% | 15.91 | 17.23 | 227973 | 38353 | 4.67% |
| 2024-10-30 | 15.80 | 15.93 | 0.08 | 0.50% | 15.72 | 16.16 | 59716 | 9518 | 1.22% |
| 2024-10-29 | 16.18 | 15.85 | -0.36 | -2.22% | 15.78 | 16.21 | 87328 | 13927 | 1.79% |
| 2024-10-28 | 16.24 | 16.21 | -0.13 | -0.80% | 16.06 | 16.50 | 97325 | 15807 | 1.99% |
| 2024-10-25 | 16.30 | 16.34 | 0.04 | 0.25% | 16.01 | 16.60 | 101522 | 16524 | 2.08% |
| 2024-10-24 | 16.17 | 16.30 | 0.12 | 0.74% | 16.00 | 16.73 | 142980 | 23319 | 2.93% |
| 2024-10-23 | 15.39 | 16.18 | 0.67 | 4.32% | 15.00 | 16.50 | 166810 | 26796 | 3.42% |
| 2024-10-22 | 15.71 | 15.51 | -0.35 | -2.21% | 15.30 | 15.93 | 106908 | 16670 | 2.19% |
| 2024-10-21 | 15.03 | 15.86 | 0.81 | 5.38% | 14.94 | 16.07 | 180321 | 28276 | 3.69% |
| 2024-10-18 | 14.61 | 15.05 | 0.42 | 2.87% | 14.37 | 15.19 | 118702 | 17675 | 2.43% |
| 2024-10-17 | 14.40 | 14.63 | 0.30 | 2.09% | 14.40 | 14.98 | 113090 | 16605 | 2.32% |
| 2024-10-16 | 14.19 | 14.33 | 0.01 | 0.07% | 14.05 | 14.43 | 45908 | 6558 | 0.94% |
| 2024-10-15 | 14.57 | 14.32 | -0.38 | -2.59% | 14.30 | 14.81 | 85508 | 12403 | 1.75% |
| 2024-10-14 | 14.27 | 14.70 | 0.49 | 3.45% | 14.22 | 14.89 | 138500 | 20262 | 2.84% |
| 2024-10-11 | 14.56 | 14.21 | -0.36 | -2.47% | 14.08 | 14.65 | 75744 | 10862 | 1.55% |
| 2024-10-10 | 15.00 | 14.57 | -0.18 | -1.22% | 14.46 | 15.15 | 119773 | 17764 | 2.45% |
| 2024-10-09 | 15.43 | 14.75 | -1.11 | -7.00% | 14.48 | 15.50 | 139997 | 20993 | 2.87% |
| 2024-10-08 | 16.46 | 15.86 | 0.78 | 5.17% | 14.97 | 16.59 | 236961 | 37635 | 4.85% |
| 2024-09-30 | 14.38 | 15.08 | 1.19 | 8.57% | 14.08 | 15.08 | 164082 | 24112 | 3.36% |
| 2024-09-27 | 13.41 | 13.89 | 0.62 | 4.67% | 13.20 | 14.16 | 110409 | 15117 | 2.26% |
| 2024-09-26 | 12.88 | 13.27 | 0.35 | 2.71% | 12.83 | 13.28 | 52002 | 6806 | 1.07% |
| 2024-09-25 | 13.06 | 12.92 | -0.12 | -0.92% | 12.86 | 13.36 | 77338 | 10143 | 1.58% |
| 2024-09-24 | 12.68 | 13.04 | 0.36 | 2.84% | 12.68 | 13.10 | 41618 | 5382 | 0.85% |
| 2024-09-23 | 12.61 | 12.68 | -0.02 | -0.16% | 12.61 | 12.84 | 15679 | 1996 | 0.32% |
| 2024-09-20 | 12.82 | 12.70 | -0.20 | -1.55% | 12.60 | 12.88 | 23759 | 3023 | 0.49% |
| 2024-09-19 | 12.67 | 12.90 | 0.23 | 1.82% | 12.57 | 12.98 | 39330 | 5054 | 0.81% |
| 2024-09-18 | 12.49 | 12.67 | 0.11 | 0.88% | 12.33 | 12.75 | 24982 | 3131 | 0.51% |
| 2024-09-13 | 12.64 | 12.56 | -0.17 | -1.34% | 12.52 | 12.95 | 28565 | 3636 | 0.59% |
| 2024-09-12 | 12.60 | 12.73 | 0.18 | 1.43% | 12.52 | 12.85 | 33059 | 4201 | 0.68% |
| 2024-09-11 | 12.53 | 12.55 | -0.10 | -0.79% | 12.50 | 12.69 | 12364 | 1556 | 0.25% |
| 2024-09-10 | 12.60 | 12.65 | -0.01 | -0.08% | 12.41 | 12.71 | 21881 | 2749 | 0.45% |
| 2024-09-09 | 12.40 | 12.66 | 0.14 | 1.12% | 12.40 | 12.72 | 21399 | 2689 | 0.44% |
| 2024-09-06 | 12.77 | 12.52 | -0.32 | -2.49% | 12.51 | 12.84 | 30174 | 3812 | 0.62% |
| 2024-09-05 | 12.93 | 12.84 | -0.09 | -0.70% | 12.78 | 13.06 | 29341 | 3790 | 0.60% |
| 2024-09-04 | 12.93 | 12.93 | -0.12 | -0.92% | 12.80 | 13.15 | 29860 | 3882 | 0.61% |
| 2024-09-03 | 12.91 | 13.05 | 0.12 | 0.93% | 12.86 | 13.14 | 38715 | 5047 | 0.79% |
| 2024-09-02 | 13.16 | 12.93 | -0.46 | -3.44% | 12.90 | 13.38 | 64445 | 8440 | 1.32% |
| 2024-08-30 | 12.94 | 13.39 | 0.44 | 3.40% | 12.75 | 13.66 | 112837 | 14851 | 2.31% |
| 2024-08-29 | 12.80 | 12.95 | -0.38 | -2.85% | 12.47 | 13.17 | 116398 | 14847 | 2.38% |
| 2024-08-28 | 12.46 | 13.33 | 0.89 | 7.15% | 12.41 | 13.68 | 165500 | 22182 | 3.39% |
| 2024-08-27 | 12.86 | 12.44 | -0.45 | -3.49% | 12.39 | 13.19 | 55679 | 7088 | 1.14% |
| 2024-08-26 | 12.50 | 12.89 | 0.31 | 2.46% | 12.45 | 12.89 | 61633 | 7852 | 1.26% |
| 2024-08-23 | 12.29 | 12.58 | 0.26 | 2.11% | 12.18 | 12.88 | 48609 | 6065 | 1.00% |
| 2024-08-22 | 12.40 | 12.32 | -0.03 | -0.24% | 12.28 | 12.59 | 25656 | 3189 | 0.53% |
| 2024-08-21 | 12.30 | 12.35 | 0.02 | 0.16% | 12.28 | 12.42 | 12016 | 1484 | 0.25% |
| 2024-08-20 | 12.54 | 12.33 | -0.21 | -1.67% | 12.30 | 12.68 | 19003 | 2362 | 0.39% |
| 2024-08-19 | 12.36 | 12.54 | 0.15 | 1.21% | 12.35 | 12.65 | 23489 | 2949 | 0.48% |
| 2024-08-16 | 12.64 | 12.39 | -0.21 | -1.67% | 12.35 | 12.71 | 31087 | 3872 | 0.64% |
| 2024-08-15 | 12.61 | 12.60 | -0.09 | -0.71% | 12.53 | 12.79 | 28202 | 3564 | 0.58% |
| 2024-08-14 | 12.96 | 12.69 | -0.09 | -0.70% | 12.64 | 12.97 | 18913 | 2410 | 0.39% |
| 2024-08-13 | 12.68 | 12.78 | 0.06 | 0.47% | 12.61 | 12.88 | 18246 | 2324 | 0.37% |