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 | 16.15 | 16.25 | 0.13 | 0.81% | 16.05 | 16.25 | 14935 | 2417 | 0.95% |
| 2024-11-20 | 15.90 | 16.12 | 0.24 | 1.51% | 15.81 | 16.12 | 12777 | 2045 | 0.82% |
| 2024-11-19 | 15.71 | 15.88 | 0.17 | 1.08% | 15.52 | 15.90 | 11623 | 1833 | 0.74% |
| 2024-11-18 | 15.94 | 15.71 | -0.18 | -1.13% | 15.61 | 16.09 | 15520 | 2456 | 0.99% |
| 2024-11-15 | 15.95 | 15.89 | -0.07 | -0.44% | 15.88 | 16.18 | 15219 | 2444 | 0.97% |
| 2024-11-14 | 16.35 | 15.96 | -0.33 | -2.03% | 15.95 | 16.35 | 15795 | 2543 | 1.01% |
| 2024-11-13 | 16.24 | 16.29 | 0.05 | 0.31% | 16.05 | 16.35 | 17154 | 2784 | 1.10% |
| 2024-11-12 | 16.29 | 16.24 | -0.05 | -0.31% | 16.17 | 16.50 | 26324 | 4307 | 1.68% |
| 2024-11-11 | 16.08 | 16.29 | 0.12 | 0.74% | 15.90 | 16.30 | 20577 | 3316 | 1.31% |
| 2024-11-08 | 16.59 | 16.17 | -0.29 | -1.76% | 16.12 | 16.73 | 32650 | 5315 | 2.09% |
| 2024-11-07 | 16.01 | 16.46 | 0.62 | 3.91% | 16.01 | 16.50 | 47564 | 7776 | 3.04% |
| 2024-11-06 | 15.80 | 15.84 | 0.05 | 0.32% | 15.63 | 15.88 | 21485 | 3392 | 1.37% |
| 2024-11-05 | 15.63 | 15.79 | 0.17 | 1.09% | 15.55 | 15.83 | 22463 | 3524 | 1.43% |
| 2024-11-04 | 15.34 | 15.62 | 0.28 | 1.83% | 15.20 | 15.63 | 13682 | 2119 | 0.87% |
| 2024-11-01 | 15.44 | 15.34 | -0.17 | -1.10% | 15.19 | 15.60 | 17197 | 2649 | 1.10% |
| 2024-10-31 | 15.40 | 15.51 | 0.02 | 0.13% | 15.39 | 15.62 | 16181 | 2510 | 1.03% |
| 2024-10-30 | 15.50 | 15.49 | 0.00 | 0.00% | 15.31 | 15.66 | 15943 | 2470 | 1.02% |
| 2024-10-29 | 16.16 | 15.49 | -0.51 | -3.19% | 15.43 | 16.22 | 25219 | 3964 | 1.61% |
| 2024-10-28 | 15.55 | 16.00 | 0.54 | 3.49% | 15.47 | 16.00 | 25639 | 4052 | 1.64% |
| 2024-10-25 | 15.36 | 15.46 | 0.16 | 1.05% | 15.29 | 15.48 | 13375 | 2062 | 0.85% |
| 2024-10-24 | 15.39 | 15.30 | -0.05 | -0.33% | 15.19 | 15.39 | 10400 | 1587 | 0.66% |
| 2024-10-23 | 15.37 | 15.35 | -0.03 | -0.20% | 15.27 | 15.43 | 15296 | 2347 | 0.98% |
| 2024-10-22 | 15.07 | 15.38 | 0.31 | 2.06% | 15.01 | 15.41 | 18675 | 2849 | 1.19% |
| 2024-10-21 | 15.18 | 15.07 | -0.03 | -0.20% | 14.96 | 15.20 | 16328 | 2463 | 1.04% |
| 2024-10-18 | 14.90 | 15.10 | 0.21 | 1.41% | 14.80 | 15.24 | 17502 | 2630 | 1.12% |
| 2024-10-17 | 15.16 | 14.89 | -0.16 | -1.06% | 14.86 | 15.23 | 11581 | 1742 | 0.74% |
| 2024-10-16 | 14.75 | 15.05 | 0.06 | 0.40% | 14.75 | 15.10 | 12264 | 1838 | 0.78% |
| 2024-10-15 | 15.23 | 14.99 | -0.30 | -1.96% | 14.99 | 15.28 | 11678 | 1764 | 0.75% |
| 2024-10-14 | 15.19 | 15.29 | 0.09 | 0.59% | 14.86 | 15.33 | 17615 | 2669 | 1.13% |
| 2024-10-11 | 15.35 | 15.20 | -0.27 | -1.75% | 15.08 | 15.88 | 24868 | 3839 | 1.59% |
| 2024-10-10 | 15.51 | 15.47 | 0.06 | 0.39% | 15.43 | 15.79 | 18884 | 2945 | 1.21% |
| 2024-10-09 | 16.44 | 15.41 | -1.43 | -8.49% | 15.40 | 16.50 | 37721 | 5976 | 2.41% |
| 2024-10-08 | 18.07 | 16.84 | 0.35 | 2.12% | 16.10 | 18.07 | 68042 | 11593 | 4.35% |
| 2024-09-30 | 15.50 | 16.49 | 1.09 | 7.08% | 15.32 | 16.58 | 76698 | 12298 | 4.90% |
| 2024-09-27 | 15.58 | 15.40 | 0.66 | 4.48% | 15.20 | 15.68 | 45379 | 6999 | 2.90% |
| 2024-09-26 | 14.10 | 14.74 | 0.57 | 4.02% | 14.03 | 14.74 | 16384 | 2371 | 1.05% |
| 2024-09-25 | 14.24 | 14.17 | 0.01 | 0.07% | 14.12 | 14.46 | 13399 | 1918 | 0.86% |
| 2024-09-24 | 13.77 | 14.16 | 0.45 | 3.28% | 13.77 | 14.17 | 10135 | 1419 | 0.65% |
| 2024-09-23 | 13.84 | 13.71 | -0.18 | -1.30% | 13.65 | 13.87 | 6636 | 911 | 0.42% |
| 2024-09-20 | 13.91 | 13.89 | -0.08 | -0.57% | 13.77 | 13.98 | 9981 | 1383 | 0.64% |
| 2024-09-19 | 13.41 | 13.97 | 0.66 | 4.96% | 13.35 | 14.05 | 17317 | 2401 | 1.11% |
| 2024-09-18 | 13.47 | 13.31 | -0.15 | -1.11% | 13.11 | 13.53 | 4401 | 585 | 0.28% |
| 2024-09-13 | 13.58 | 13.46 | -0.13 | -0.96% | 13.45 | 13.65 | 4800 | 649 | 0.31% |
| 2024-09-12 | 13.67 | 13.59 | -0.12 | -0.88% | 13.54 | 13.78 | 4718 | 644 | 0.30% |
| 2024-09-11 | 13.67 | 13.71 | -0.06 | -0.44% | 13.63 | 13.82 | 2910 | 399 | 0.19% |
| 2024-09-10 | 13.65 | 13.77 | 0.10 | 0.73% | 13.55 | 13.91 | 4301 | 588 | 0.27% |
| 2024-09-09 | 13.45 | 13.67 | 0.14 | 1.03% | 13.35 | 13.78 | 6214 | 847 | 0.40% |
| 2024-09-06 | 13.77 | 13.53 | -0.24 | -1.74% | 13.53 | 13.98 | 6170 | 842 | 0.39% |
| 2024-09-05 | 13.65 | 13.77 | 0.12 | 0.88% | 13.65 | 13.87 | 4769 | 657 | 0.30% |
| 2024-09-04 | 13.60 | 13.65 | -0.05 | -0.36% | 13.60 | 13.78 | 4131 | 565 | 0.26% |
| 2024-09-03 | 13.46 | 13.70 | 0.17 | 1.26% | 13.44 | 13.72 | 5615 | 765 | 0.36% |
| 2024-09-02 | 13.53 | 13.53 | -0.11 | -0.81% | 13.44 | 13.64 | 5954 | 806 | 0.38% |
| 2024-08-30 | 13.64 | 13.64 | 0.07 | 0.52% | 13.54 | 13.78 | 7126 | 974 | 0.46% |
| 2024-08-29 | 13.42 | 13.57 | 0.15 | 1.12% | 13.30 | 13.64 | 6172 | 834 | 0.39% |
| 2024-08-28 | 13.34 | 13.42 | 0.00 | 0.00% | 13.19 | 13.60 | 6081 | 815 | 0.39% |
| 2024-08-27 | 13.36 | 13.42 | 0.06 | 0.45% | 13.30 | 13.78 | 7301 | 985 | 0.47% |
| 2024-08-26 | 13.18 | 13.36 | 0.13 | 0.98% | 13.14 | 13.46 | 4290 | 572 | 0.27% |
| 2024-08-23 | 13.30 | 13.23 | -0.14 | -1.05% | 13.01 | 13.30 | 8627 | 1132 | 0.55% |
| 2024-08-22 | 13.68 | 13.37 | -0.08 | -0.59% | 13.30 | 13.92 | 7579 | 1025 | 0.48% |
| 2024-08-21 | 13.67 | 13.45 | -0.22 | -1.61% | 13.39 | 13.68 | 5581 | 754 | 0.36% |
| 2024-08-20 | 13.93 | 13.67 | -0.25 | -1.80% | 13.61 | 13.93 | 6475 | 887 | 0.41% |
| 2024-08-19 | 13.92 | 13.92 | -0.08 | -0.57% | 13.90 | 14.04 | 3519 | 491 | 0.22% |
| 2024-08-16 | 14.17 | 14.00 | -0.17 | -1.20% | 13.95 | 14.20 | 6159 | 862 | 0.39% |
| 2024-08-15 | 14.18 | 14.17 | -0.01 | -0.07% | 14.09 | 14.30 | 4906 | 695 | 0.31% |
| 2024-08-14 | 14.22 | 14.18 | -0.05 | -0.35% | 14.13 | 14.28 | 3535 | 502 | 0.23% |
| 2024-08-13 | 14.37 | 14.23 | -0.06 | -0.42% | 14.10 | 14.37 | 4194 | 594 | 0.27% |