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 | 16.50 | 16.40 | -0.13 | -0.79% | 16.19 | 16.69 | 150564 | 24687 | 3.81% |
| 2024-11-20 | 16.03 | 16.53 | 0.41 | 2.54% | 15.91 | 16.77 | 196299 | 32206 | 4.96% |
| 2024-11-19 | 15.38 | 16.12 | 0.87 | 5.70% | 15.29 | 16.13 | 167053 | 26307 | 4.22% |
| 2024-11-18 | 15.86 | 15.25 | -0.51 | -3.24% | 15.16 | 15.98 | 129475 | 19950 | 3.27% |
| 2024-11-15 | 15.90 | 15.76 | -0.24 | -1.50% | 15.74 | 16.34 | 144822 | 23271 | 3.66% |
| 2024-11-14 | 16.70 | 16.00 | -0.73 | -4.36% | 15.94 | 16.77 | 172286 | 28108 | 4.36% |
| 2024-11-13 | 16.90 | 16.73 | -0.27 | -1.59% | 16.38 | 17.00 | 221134 | 36810 | 5.59% |
| 2024-11-12 | 16.80 | 17.00 | 0.23 | 1.37% | 16.52 | 17.58 | 358438 | 60785 | 9.07% |
| 2024-11-11 | 16.25 | 16.77 | 0.52 | 3.20% | 16.22 | 16.84 | 269596 | 44581 | 6.82% |
| 2024-11-08 | 16.84 | 16.25 | -0.38 | -2.29% | 16.11 | 16.84 | 292032 | 47840 | 7.39% |
| 2024-11-07 | 15.68 | 16.63 | 0.96 | 6.13% | 15.68 | 16.66 | 358636 | 58365 | 9.07% |
| 2024-11-06 | 15.88 | 15.67 | -0.21 | -1.32% | 15.52 | 16.10 | 158336 | 24989 | 4.00% |
| 2024-11-05 | 15.26 | 15.88 | 0.62 | 4.06% | 15.24 | 16.00 | 184660 | 29029 | 4.67% |
| 2024-11-04 | 15.01 | 15.26 | 0.24 | 1.60% | 15.00 | 15.42 | 101652 | 15496 | 2.57% |
| 2024-11-01 | 15.60 | 15.02 | -0.68 | -4.33% | 15.00 | 15.68 | 175069 | 26710 | 4.43% |
| 2024-10-31 | 15.78 | 15.70 | -0.06 | -0.38% | 15.47 | 15.83 | 160827 | 25212 | 4.07% |
| 2024-10-30 | 15.53 | 15.76 | 0.12 | 0.77% | 15.51 | 16.05 | 168213 | 26505 | 4.25% |
| 2024-10-29 | 16.08 | 15.64 | -0.60 | -3.69% | 15.52 | 16.14 | 305430 | 48185 | 7.72% |
| 2024-10-28 | 16.17 | 16.24 | 0.01 | 0.06% | 15.82 | 16.24 | 169602 | 27235 | 4.29% |
| 2024-10-25 | 16.14 | 16.23 | 0.26 | 1.63% | 15.87 | 16.34 | 193810 | 31250 | 4.90% |
| 2024-10-24 | 16.04 | 15.97 | -0.08 | -0.50% | 15.79 | 16.15 | 111659 | 17800 | 2.82% |
| 2024-10-23 | 16.24 | 16.05 | -0.18 | -1.11% | 15.95 | 16.36 | 149478 | 24160 | 3.78% |
| 2024-10-22 | 16.20 | 16.23 | -0.02 | -0.12% | 15.95 | 16.44 | 192736 | 31165 | 4.87% |
| 2024-10-21 | 16.43 | 16.25 | -0.03 | -0.18% | 16.11 | 16.65 | 300806 | 49217 | 7.61% |
| 2024-10-18 | 15.70 | 16.28 | 0.58 | 3.69% | 15.70 | 16.64 | 225195 | 36564 | 5.70% |
| 2024-10-17 | 15.68 | 15.70 | 0.02 | 0.13% | 15.67 | 16.15 | 158493 | 25243 | 4.01% |
| 2024-10-16 | 15.49 | 15.68 | -0.04 | -0.25% | 15.32 | 15.88 | 142807 | 22286 | 3.61% |
| 2024-10-15 | 15.80 | 15.72 | -0.33 | -2.06% | 15.69 | 16.39 | 241427 | 38723 | 6.11% |
| 2024-10-14 | 15.57 | 16.05 | -0.46 | -2.79% | 15.07 | 16.18 | 419129 | 65431 | 10.60% |
| 2024-10-11 | 17.60 | 16.51 | -0.87 | -5.01% | 16.00 | 18.65 | 550272 | 94434 | 13.92% |
| 2024-10-10 | 17.22 | 17.38 | 0.43 | 2.54% | 16.96 | 17.97 | 254952 | 44592 | 6.45% |
| 2024-10-09 | 17.57 | 16.95 | -1.35 | -7.38% | 16.89 | 18.15 | 318016 | 55650 | 8.04% |
| 2024-10-08 | 18.57 | 18.30 | 1.41 | 8.35% | 16.60 | 18.57 | 496202 | 89022 | 12.55% |
| 2024-09-30 | 16.00 | 16.89 | 1.54 | 10.03% | 15.64 | 16.89 | 457621 | 75488 | 11.57% |
| 2024-09-27 | 14.39 | 15.35 | 0.98 | 6.82% | 14.38 | 15.45 | 296247 | 44570 | 7.49% |
| 2024-09-26 | 13.20 | 14.37 | 1.20 | 9.11% | 13.19 | 14.49 | 302789 | 42105 | 7.66% |
| 2024-09-25 | 13.27 | 13.17 | -0.02 | -0.15% | 13.14 | 13.53 | 133492 | 17801 | 3.38% |
| 2024-09-24 | 12.98 | 13.19 | 0.23 | 1.77% | 12.66 | 13.23 | 155445 | 20175 | 3.93% |
| 2024-09-23 | 12.99 | 12.96 | -0.48 | -3.57% | 12.82 | 13.16 | 192513 | 24985 | 4.87% |
| 2024-09-20 | 12.53 | 13.44 | 0.93 | 7.43% | 12.52 | 13.72 | 209983 | 27699 | 5.31% |
| 2024-09-19 | 12.37 | 12.51 | 0.26 | 2.12% | 12.25 | 12.61 | 45306 | 5642 | 1.15% |
| 2024-09-18 | 12.43 | 12.25 | -0.18 | -1.45% | 12.11 | 12.46 | 48865 | 5983 | 1.24% |
| 2024-09-13 | 12.66 | 12.43 | -0.26 | -2.05% | 12.42 | 12.76 | 44315 | 5561 | 1.12% |
| 2024-09-12 | 12.90 | 12.69 | -0.17 | -1.32% | 12.68 | 13.03 | 37466 | 4801 | 0.95% |
| 2024-09-11 | 12.86 | 12.86 | -0.12 | -0.92% | 12.80 | 13.05 | 37195 | 4804 | 0.94% |
| 2024-09-10 | 12.75 | 12.98 | 0.17 | 1.33% | 12.56 | 13.02 | 56065 | 7152 | 1.42% |
| 2024-09-09 | 12.90 | 12.81 | -0.08 | -0.62% | 12.73 | 13.01 | 39406 | 5065 | 1.00% |
| 2024-09-06 | 13.35 | 12.89 | -0.46 | -3.45% | 12.86 | 13.40 | 63354 | 8255 | 1.60% |
| 2024-09-05 | 13.36 | 13.35 | -0.01 | -0.07% | 13.22 | 13.49 | 41926 | 5592 | 1.06% |
| 2024-09-04 | 13.43 | 13.36 | -0.19 | -1.40% | 13.18 | 13.43 | 56016 | 7451 | 1.42% |
| 2024-09-03 | 13.28 | 13.55 | 0.21 | 1.57% | 13.27 | 13.67 | 50680 | 6838 | 1.28% |
| 2024-09-02 | 13.67 | 13.34 | -0.31 | -2.27% | 13.32 | 13.78 | 77953 | 10546 | 1.97% |
| 2024-08-30 | 13.30 | 13.65 | 0.41 | 3.10% | 13.27 | 13.96 | 105209 | 14417 | 2.66% |
| 2024-08-29 | 12.68 | 13.24 | 0.49 | 3.84% | 12.65 | 13.34 | 61688 | 8077 | 1.56% |
| 2024-08-28 | 12.62 | 12.75 | 0.09 | 0.71% | 12.60 | 12.80 | 38784 | 4932 | 0.98% |
| 2024-08-27 | 13.12 | 12.66 | -0.47 | -3.58% | 12.64 | 13.12 | 56309 | 7209 | 1.42% |
| 2024-08-26 | 12.79 | 13.13 | 0.34 | 2.66% | 12.74 | 13.23 | 75938 | 9909 | 1.92% |
| 2024-08-23 | 12.71 | 12.79 | 0.08 | 0.63% | 12.44 | 12.85 | 76008 | 9635 | 1.92% |
| 2024-08-22 | 13.04 | 12.71 | -0.52 | -3.93% | 12.35 | 13.04 | 120809 | 15255 | 3.06% |
| 2024-08-21 | 13.03 | 13.23 | 0.13 | 0.99% | 12.96 | 13.37 | 48741 | 6439 | 1.23% |
| 2024-08-20 | 13.30 | 13.10 | -0.14 | -1.06% | 13.02 | 13.33 | 50574 | 6637 | 1.28% |
| 2024-08-19 | 13.45 | 13.24 | -0.25 | -1.85% | 13.24 | 13.63 | 49692 | 6654 | 1.27% |
| 2024-08-16 | 13.54 | 13.49 | 0.05 | 0.37% | 13.47 | 13.65 | 57125 | 7750 | 1.46% |
| 2024-08-15 | 13.35 | 13.44 | 0.08 | 0.60% | 13.27 | 13.68 | 62938 | 8493 | 1.61% |
| 2024-08-14 | 13.38 | 13.36 | -0.01 | -0.07% | 13.24 | 13.44 | 46807 | 6253 | 1.20% |
| 2024-08-13 | 13.18 | 13.37 | 0.18 | 1.36% | 13.18 | 13.37 | 45402 | 6031 | 1.16% |