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 | 16.36 | 0.08 | 0.49% | 16.13 | 16.47 | 62420 | 10173 | 1.02% |
| 2024-11-20 | 16.26 | 16.28 | 0.16 | 0.99% | 16.07 | 16.39 | 52297 | 8484 | 0.86% |
| 2024-11-19 | 15.89 | 16.12 | 0.34 | 2.15% | 15.77 | 16.12 | 52383 | 8353 | 0.86% |
| 2024-11-18 | 16.29 | 15.78 | -0.38 | -2.35% | 15.71 | 16.33 | 66344 | 10619 | 1.09% |
| 2024-11-15 | 16.37 | 16.16 | -0.21 | -1.28% | 16.15 | 16.58 | 56588 | 9274 | 0.93% |
| 2024-11-14 | 16.80 | 16.37 | -0.38 | -2.27% | 16.29 | 16.82 | 72675 | 12016 | 1.19% |
| 2024-11-13 | 17.09 | 16.75 | -0.33 | -1.93% | 16.48 | 17.14 | 106555 | 17823 | 1.75% |
| 2024-11-12 | 16.95 | 17.08 | 0.13 | 0.77% | 16.88 | 17.73 | 182380 | 31475 | 2.99% |
| 2024-11-11 | 16.70 | 16.95 | 0.12 | 0.71% | 16.58 | 16.97 | 100622 | 16885 | 1.65% |
| 2024-11-08 | 16.94 | 16.83 | -0.13 | -0.77% | 16.70 | 17.20 | 126552 | 21378 | 2.08% |
| 2024-11-07 | 16.66 | 16.96 | 0.57 | 3.48% | 16.58 | 17.10 | 168431 | 28425 | 2.76% |
| 2024-11-06 | 16.35 | 16.39 | 0.05 | 0.31% | 16.11 | 16.60 | 120472 | 19742 | 1.98% |
| 2024-11-05 | 16.14 | 16.34 | 0.16 | 0.99% | 15.98 | 16.38 | 104307 | 16925 | 1.71% |
| 2024-11-04 | 16.11 | 16.18 | 0.25 | 1.57% | 15.93 | 16.21 | 75756 | 12175 | 1.24% |
| 2024-11-01 | 16.36 | 15.93 | -0.43 | -2.63% | 15.85 | 16.49 | 112767 | 18135 | 1.85% |
| 2024-10-31 | 16.37 | 16.36 | 0.00 | 0.00% | 16.30 | 16.71 | 110346 | 18161 | 1.81% |
| 2024-10-30 | 16.27 | 16.36 | -0.12 | -0.73% | 16.23 | 16.68 | 121768 | 20031 | 2.00% |
| 2024-10-29 | 17.00 | 16.48 | -0.70 | -4.07% | 16.45 | 17.17 | 243081 | 40642 | 3.99% |
| 2024-10-28 | 16.60 | 17.18 | 0.42 | 2.51% | 16.57 | 17.70 | 364643 | 62306 | 5.98% |
| 2024-10-25 | 17.88 | 16.76 | 0.25 | 1.51% | 16.67 | 17.88 | 491432 | 84042 | 8.06% |
| 2024-10-24 | 16.30 | 16.51 | 1.50 | 9.99% | 16.21 | 16.51 | 95477 | 15713 | 1.57% |
| 2024-10-23 | 15.05 | 15.01 | 0.05 | 0.33% | 14.92 | 15.20 | 85050 | 12802 | 1.39% |
| 2024-10-22 | 14.65 | 14.96 | 0.39 | 2.68% | 14.54 | 14.97 | 83588 | 12381 | 1.37% |
| 2024-10-21 | 14.65 | 14.57 | -0.13 | -0.88% | 14.42 | 14.75 | 93130 | 13596 | 1.53% |
| 2024-10-18 | 14.43 | 14.70 | 0.31 | 2.15% | 14.32 | 15.00 | 91955 | 13450 | 1.51% |
| 2024-10-17 | 14.43 | 14.39 | 0.05 | 0.35% | 14.27 | 14.92 | 82238 | 11946 | 1.35% |
| 2024-10-16 | 14.25 | 14.34 | -0.04 | -0.28% | 14.15 | 14.58 | 49976 | 7172 | 0.82% |
| 2024-10-15 | 14.66 | 14.38 | -0.36 | -2.44% | 14.34 | 14.85 | 62630 | 9134 | 1.03% |
| 2024-10-14 | 14.58 | 14.74 | 0.20 | 1.38% | 14.25 | 14.83 | 61932 | 9012 | 1.02% |
| 2024-10-11 | 15.08 | 14.54 | -0.51 | -3.39% | 14.41 | 15.17 | 73012 | 10771 | 1.20% |
| 2024-10-10 | 15.46 | 15.05 | -0.22 | -1.44% | 15.01 | 15.90 | 103544 | 15931 | 1.70% |
| 2024-10-09 | 16.12 | 15.27 | -1.25 | -7.57% | 15.18 | 16.37 | 162301 | 25623 | 2.66% |
| 2024-10-08 | 17.29 | 16.52 | 0.69 | 4.36% | 15.88 | 17.40 | 233649 | 38988 | 3.83% |
| 2024-09-30 | 15.09 | 15.83 | 1.31 | 9.02% | 14.98 | 15.90 | 182940 | 28338 | 3.00% |
| 2024-09-27 | 14.15 | 14.52 | 0.58 | 4.16% | 14.00 | 14.82 | 106303 | 15303 | 1.74% |
| 2024-09-26 | 13.27 | 13.94 | 0.64 | 4.81% | 13.17 | 13.95 | 73993 | 10052 | 1.21% |
| 2024-09-25 | 13.38 | 13.30 | -0.02 | -0.15% | 13.27 | 13.67 | 59386 | 8005 | 0.97% |
| 2024-09-24 | 13.02 | 13.32 | 0.42 | 3.26% | 12.93 | 13.32 | 43729 | 5763 | 0.72% |
| 2024-09-23 | 13.00 | 12.90 | -0.03 | -0.23% | 12.86 | 13.11 | 18763 | 2432 | 0.31% |
| 2024-09-20 | 13.00 | 12.93 | -0.09 | -0.69% | 12.83 | 13.00 | 18752 | 2419 | 0.31% |
| 2024-09-19 | 12.87 | 13.02 | 0.29 | 2.28% | 12.70 | 13.16 | 26659 | 3462 | 0.44% |
| 2024-09-18 | 12.92 | 12.73 | -0.21 | -1.62% | 12.58 | 12.98 | 25372 | 3233 | 0.42% |
| 2024-09-13 | 13.10 | 12.94 | -0.09 | -0.69% | 12.93 | 13.16 | 19973 | 2604 | 0.33% |
| 2024-09-12 | 13.18 | 13.03 | -0.10 | -0.76% | 13.03 | 13.34 | 19335 | 2544 | 0.32% |
| 2024-09-11 | 13.12 | 13.13 | 0.00 | 0.00% | 13.02 | 13.22 | 21007 | 2756 | 0.34% |
| 2024-09-10 | 13.17 | 13.13 | -0.03 | -0.23% | 12.91 | 13.25 | 28119 | 3660 | 0.46% |
| 2024-09-09 | 13.30 | 13.16 | -0.13 | -0.98% | 13.11 | 13.43 | 29677 | 3923 | 0.49% |
| 2024-09-06 | 13.59 | 13.29 | -0.28 | -2.06% | 13.27 | 13.64 | 27693 | 3704 | 0.45% |
| 2024-09-05 | 13.39 | 13.57 | 0.15 | 1.12% | 13.39 | 13.65 | 26838 | 3636 | 0.44% |
| 2024-09-04 | 13.54 | 13.42 | -0.19 | -1.40% | 13.38 | 13.60 | 24600 | 3311 | 0.40% |
| 2024-09-03 | 13.62 | 13.61 | -0.01 | -0.07% | 13.51 | 13.90 | 29058 | 3980 | 0.48% |
| 2024-09-02 | 13.78 | 13.62 | -0.22 | -1.59% | 13.61 | 14.15 | 39649 | 5491 | 0.65% |
| 2024-08-30 | 13.60 | 13.84 | 0.29 | 2.14% | 13.45 | 14.09 | 46676 | 6462 | 0.77% |
| 2024-08-29 | 13.36 | 13.55 | 0.05 | 0.37% | 13.23 | 13.67 | 39172 | 5297 | 0.64% |
| 2024-08-28 | 13.40 | 13.50 | 0.01 | 0.07% | 13.35 | 13.74 | 26221 | 3550 | 0.43% |
| 2024-08-27 | 13.61 | 13.49 | -0.12 | -0.88% | 13.45 | 13.76 | 26659 | 3611 | 0.44% |
| 2024-08-26 | 13.50 | 13.61 | 0.09 | 0.67% | 13.35 | 13.67 | 24768 | 3355 | 0.41% |
| 2024-08-23 | 13.53 | 13.52 | -0.09 | -0.66% | 13.39 | 13.66 | 24918 | 3367 | 0.41% |
| 2024-08-22 | 13.90 | 13.61 | -0.27 | -1.95% | 13.56 | 13.98 | 42866 | 5867 | 0.70% |
| 2024-08-21 | 14.00 | 13.88 | -0.15 | -1.07% | 13.82 | 14.17 | 46677 | 6517 | 0.77% |
| 2024-08-20 | 14.46 | 14.03 | -0.40 | -2.77% | 13.95 | 14.65 | 62158 | 8838 | 1.02% |
| 2024-08-19 | 14.33 | 14.43 | 0.01 | 0.07% | 14.17 | 14.85 | 72781 | 10512 | 1.19% |
| 2024-08-16 | 14.27 | 14.42 | 0.11 | 0.77% | 14.15 | 14.58 | 52845 | 7612 | 0.87% |
| 2024-08-15 | 14.21 | 14.31 | 0.07 | 0.49% | 14.18 | 14.59 | 59069 | 8483 | 0.97% |
| 2024-08-14 | 14.50 | 14.24 | -0.33 | -2.26% | 14.19 | 14.60 | 46096 | 6585 | 0.76% |
| 2024-08-13 | 14.65 | 14.57 | -0.15 | -1.02% | 14.41 | 14.72 | 54333 | 7891 | 0.89% |