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 | 16.09 | 16.00 | -0.12 | -0.74% | 15.70 | 16.25 | 38132 | 6104 | 1.35% |
| 2024-11-20 | 15.86 | 16.12 | 0.17 | 1.07% | 15.81 | 16.25 | 36285 | 5838 | 1.28% |
| 2024-11-19 | 15.24 | 15.95 | 0.73 | 4.80% | 15.17 | 15.95 | 50902 | 7937 | 1.80% |
| 2024-11-18 | 16.09 | 15.22 | -0.84 | -5.23% | 15.04 | 16.28 | 58239 | 8973 | 2.06% |
| 2024-11-15 | 16.14 | 16.06 | -0.20 | -1.23% | 16.00 | 16.80 | 57958 | 9548 | 2.05% |
| 2024-11-14 | 16.63 | 16.26 | -0.46 | -2.75% | 16.22 | 16.90 | 51786 | 8561 | 1.83% |
| 2024-11-13 | 16.60 | 16.72 | 0.04 | 0.24% | 16.22 | 16.75 | 52431 | 8664 | 1.85% |
| 2024-11-12 | 17.23 | 16.68 | -0.58 | -3.36% | 16.45 | 17.23 | 105605 | 17750 | 3.73% |
| 2024-11-11 | 16.62 | 17.26 | 0.85 | 5.18% | 16.51 | 17.27 | 110539 | 18794 | 3.91% |
| 2024-11-08 | 16.33 | 16.41 | 0.17 | 1.05% | 16.26 | 16.80 | 87338 | 14392 | 3.09% |
| 2024-11-07 | 16.30 | 16.24 | -0.15 | -0.92% | 15.96 | 16.30 | 68749 | 11093 | 2.43% |
| 2024-11-06 | 16.25 | 16.39 | 0.27 | 1.67% | 16.00 | 16.66 | 117939 | 19317 | 4.17% |
| 2024-11-05 | 15.60 | 16.12 | 0.56 | 3.60% | 15.50 | 16.58 | 88507 | 14148 | 3.13% |
| 2024-11-04 | 14.84 | 15.56 | 0.67 | 4.50% | 14.84 | 15.73 | 59109 | 9083 | 2.09% |
| 2024-11-01 | 15.85 | 14.89 | -1.11 | -6.94% | 14.80 | 15.91 | 88552 | 13509 | 3.13% |
| 2024-10-31 | 15.81 | 16.00 | 0.18 | 1.14% | 15.60 | 16.24 | 90351 | 14449 | 3.19% |
| 2024-10-30 | 15.60 | 15.82 | 0.12 | 0.76% | 15.50 | 16.10 | 76062 | 12026 | 2.69% |
| 2024-10-29 | 15.93 | 15.70 | -0.23 | -1.44% | 15.62 | 16.08 | 76004 | 12023 | 2.69% |
| 2024-10-28 | 15.48 | 15.93 | 0.51 | 3.31% | 15.48 | 15.96 | 90694 | 14278 | 3.21% |
| 2024-10-25 | 15.37 | 15.42 | 0.39 | 2.59% | 15.13 | 15.55 | 67680 | 10387 | 2.39% |
| 2024-10-24 | 15.12 | 15.03 | -0.08 | -0.53% | 14.85 | 15.19 | 35287 | 5287 | 1.25% |
| 2024-10-23 | 15.25 | 15.11 | -0.24 | -1.56% | 15.05 | 15.48 | 58377 | 8906 | 2.06% |
| 2024-10-22 | 15.45 | 15.35 | -0.09 | -0.58% | 15.15 | 15.59 | 66033 | 10136 | 2.33% |
| 2024-10-21 | 14.99 | 15.44 | 0.53 | 3.55% | 14.99 | 15.64 | 95628 | 14691 | 3.38% |
| 2024-10-18 | 14.27 | 14.91 | 0.48 | 3.33% | 14.27 | 15.15 | 91433 | 13554 | 3.23% |
| 2024-10-17 | 14.56 | 14.43 | 0.03 | 0.21% | 14.42 | 14.85 | 68916 | 10098 | 2.44% |
| 2024-10-16 | 14.32 | 14.40 | -0.01 | -0.07% | 14.06 | 14.52 | 51095 | 7325 | 1.81% |
| 2024-10-15 | 14.70 | 14.41 | -0.24 | -1.64% | 14.38 | 14.99 | 60759 | 8935 | 2.15% |
| 2024-10-14 | 14.13 | 14.65 | 0.57 | 4.05% | 13.90 | 14.68 | 79855 | 11476 | 2.82% |
| 2024-10-11 | 14.82 | 14.08 | -0.73 | -4.93% | 13.90 | 14.82 | 81492 | 11648 | 2.88% |
| 2024-10-10 | 15.08 | 14.81 | -0.19 | -1.27% | 14.58 | 15.65 | 92959 | 13935 | 3.29% |
| 2024-10-09 | 15.84 | 15.00 | -1.22 | -7.52% | 14.79 | 15.95 | 138067 | 21304 | 4.88% |
| 2024-10-08 | 16.50 | 16.22 | 1.22 | 8.13% | 15.01 | 16.50 | 176601 | 28118 | 6.24% |
| 2024-09-30 | 14.12 | 15.00 | 1.31 | 9.57% | 13.80 | 15.06 | 169847 | 24649 | 6.00% |
| 2024-09-27 | 13.30 | 13.69 | 0.57 | 4.34% | 13.13 | 13.90 | 116199 | 15674 | 4.11% |
| 2024-09-26 | 12.85 | 13.12 | 0.13 | 1.00% | 12.85 | 13.13 | 79991 | 10428 | 2.83% |
| 2024-09-25 | 13.04 | 12.99 | 0.05 | 0.39% | 12.87 | 13.21 | 95127 | 12420 | 3.36% |
| 2024-09-24 | 12.41 | 12.94 | 0.53 | 4.27% | 12.20 | 13.09 | 110759 | 14100 | 3.92% |
| 2024-09-23 | 12.48 | 12.41 | -0.04 | -0.32% | 12.38 | 12.66 | 59196 | 7403 | 2.09% |
| 2024-09-20 | 12.30 | 12.45 | 0.14 | 1.14% | 12.18 | 12.57 | 66382 | 8231 | 2.35% |
| 2024-09-19 | 12.22 | 12.31 | 0.29 | 2.41% | 11.88 | 12.37 | 45062 | 5511 | 1.59% |
| 2024-09-18 | 12.10 | 12.02 | -0.27 | -2.20% | 11.83 | 12.37 | 49772 | 5985 | 1.76% |
| 2024-09-13 | 12.50 | 12.29 | -0.20 | -1.60% | 12.28 | 12.59 | 47318 | 5864 | 1.67% |
| 2024-09-12 | 12.61 | 12.49 | -0.12 | -0.95% | 12.45 | 12.73 | 47016 | 5924 | 1.66% |
| 2024-09-11 | 12.72 | 12.61 | -0.16 | -1.25% | 12.52 | 12.80 | 50692 | 6407 | 1.79% |
| 2024-09-10 | 12.52 | 12.77 | 0.36 | 2.90% | 12.25 | 12.86 | 94076 | 11835 | 3.33% |
| 2024-09-09 | 12.41 | 12.41 | -0.11 | -0.88% | 12.30 | 12.78 | 71407 | 8952 | 2.52% |
| 2024-09-06 | 12.95 | 12.52 | -0.44 | -3.40% | 12.50 | 13.01 | 94633 | 12017 | 3.35% |
| 2024-09-05 | 13.08 | 12.96 | -0.10 | -0.77% | 12.81 | 13.18 | 88229 | 11417 | 3.12% |
| 2024-09-04 | 13.16 | 13.06 | -0.28 | -2.10% | 12.89 | 13.37 | 102066 | 13372 | 3.61% |
| 2024-09-03 | 12.92 | 13.34 | 0.15 | 1.14% | 12.79 | 13.38 | 130318 | 17149 | 4.61% |
| 2024-09-02 | 13.59 | 13.19 | -0.53 | -3.86% | 13.15 | 13.72 | 155538 | 20732 | 5.50% |
| 2024-08-30 | 13.11 | 13.72 | 0.80 | 6.19% | 13.08 | 13.83 | 235721 | 31908 | 8.33% |
| 2024-08-29 | 12.84 | 12.92 | 0.09 | 0.70% | 12.64 | 13.04 | 167129 | 21524 | 5.91% |
| 2024-08-28 | 12.71 | 12.83 | -0.35 | -2.66% | 12.52 | 13.17 | 211691 | 27063 | 7.48% |
| 2024-08-27 | 14.12 | 13.18 | -1.46 | -9.97% | 13.18 | 14.15 | 291858 | 39616 | 10.32% |
| 2024-08-26 | 13.71 | 14.64 | 0.35 | 2.45% | 13.71 | 15.65 | 381590 | 56100 | 13.49% |
| 2024-08-23 | 14.65 | 14.29 | 0.01 | 0.07% | 13.96 | 15.70 | 469172 | 69543 | 16.59% |
| 2024-08-22 | 15.68 | 14.28 | -0.22 | -1.52% | 13.73 | 15.95 | 367967 | 55907 | 13.01% |
| 2024-08-21 | 13.16 | 14.50 | 1.32 | 10.02% | 13.03 | 14.50 | 198964 | 27754 | 7.03% |
| 2024-08-20 | 12.88 | 13.18 | 0.32 | 2.49% | 12.67 | 13.65 | 239592 | 31443 | 8.47% |
| 2024-08-19 | 12.82 | 12.86 | -0.30 | -2.28% | 12.54 | 12.97 | 194206 | 24754 | 6.87% |
| 2024-08-16 | 12.83 | 13.16 | -0.40 | -2.95% | 12.73 | 13.29 | 259349 | 33786 | 9.17% |
| 2024-08-15 | 12.62 | 13.56 | 1.07 | 8.57% | 12.54 | 13.74 | 325890 | 42983 | 11.52% |
| 2024-08-14 | 11.42 | 12.49 | 1.14 | 10.04% | 11.32 | 12.49 | 111024 | 13280 | 3.92% |
| 2024-08-13 | 11.11 | 11.35 | 0.25 | 2.25% | 11.03 | 12.02 | 53478 | 6096 | 1.89% |