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 | 16.51 | 17.20 | 0.62 | 3.74% | 16.28 | 17.70 | 50164 | 8589 | 3.28% |
| 2024-11-20 | 16.04 | 16.58 | 0.36 | 2.22% | 15.95 | 16.70 | 35933 | 5852 | 2.35% |
| 2024-11-19 | 15.54 | 16.22 | 0.22 | 1.38% | 14.83 | 16.26 | 46881 | 7341 | 3.07% |
| 2024-11-18 | 16.86 | 16.00 | -1.78 | -10.01% | 16.00 | 17.18 | 58645 | 9681 | 3.84% |
| 2024-11-15 | 16.80 | 17.78 | 1.15 | 6.92% | 16.78 | 18.29 | 98293 | 17443 | 6.43% |
| 2024-11-14 | 17.31 | 16.63 | -0.67 | -3.87% | 16.63 | 17.52 | 34061 | 5841 | 2.23% |
| 2024-11-13 | 16.77 | 17.30 | 0.42 | 2.49% | 16.05 | 17.36 | 33303 | 5547 | 2.18% |
| 2024-11-12 | 17.41 | 16.88 | -0.40 | -2.31% | 16.56 | 17.45 | 26119 | 4458 | 1.71% |
| 2024-11-11 | 16.67 | 17.28 | 0.58 | 3.47% | 16.47 | 17.34 | 31345 | 5304 | 2.05% |
| 2024-11-08 | 16.88 | 16.70 | 0.02 | 0.12% | 16.60 | 16.98 | 23355 | 3917 | 1.53% |
| 2024-11-07 | 16.22 | 16.68 | 0.24 | 1.46% | 16.22 | 16.73 | 24798 | 4100 | 1.62% |
| 2024-11-06 | 16.54 | 16.44 | -0.16 | -0.96% | 16.30 | 16.70 | 24449 | 4036 | 1.60% |
| 2024-11-05 | 16.43 | 16.60 | 0.24 | 1.47% | 16.28 | 16.76 | 29977 | 4953 | 1.96% |
| 2024-11-04 | 15.90 | 16.36 | 0.34 | 2.12% | 15.84 | 17.00 | 30121 | 4906 | 1.97% |
| 2024-11-01 | 16.65 | 16.02 | -0.85 | -5.04% | 15.90 | 17.00 | 36564 | 5970 | 2.39% |
| 2024-10-31 | 16.20 | 16.87 | 0.89 | 5.57% | 16.20 | 17.44 | 54660 | 9158 | 3.58% |
| 2024-10-30 | 15.74 | 15.98 | 0.20 | 1.27% | 15.65 | 16.25 | 29064 | 4652 | 1.90% |
| 2024-10-29 | 16.39 | 15.78 | -0.53 | -3.25% | 15.75 | 16.60 | 32092 | 5154 | 2.10% |
| 2024-10-28 | 16.20 | 16.31 | 0.06 | 0.37% | 16.10 | 16.48 | 31306 | 5084 | 2.05% |
| 2024-10-25 | 15.88 | 16.25 | 0.42 | 2.65% | 15.65 | 16.46 | 39193 | 6344 | 2.56% |
| 2024-10-24 | 16.24 | 15.83 | -0.36 | -2.22% | 15.73 | 16.35 | 41178 | 6554 | 2.69% |
| 2024-10-23 | 16.24 | 16.19 | -0.22 | -1.34% | 15.85 | 17.00 | 66890 | 10918 | 4.38% |
| 2024-10-22 | 15.93 | 16.41 | 0.77 | 4.92% | 15.81 | 16.72 | 84333 | 13645 | 5.52% |
| 2024-10-21 | 14.52 | 15.64 | 1.42 | 9.99% | 14.24 | 15.64 | 28826 | 4380 | 1.89% |
| 2024-10-18 | 13.96 | 14.22 | 0.30 | 2.16% | 13.80 | 14.49 | 32853 | 4626 | 2.15% |
| 2024-10-17 | 14.18 | 13.92 | -0.13 | -0.93% | 13.88 | 14.30 | 18427 | 2598 | 1.21% |
| 2024-10-16 | 14.12 | 14.05 | -0.23 | -1.61% | 13.92 | 14.42 | 21613 | 3059 | 1.41% |
| 2024-10-15 | 14.43 | 14.28 | -0.21 | -1.45% | 14.21 | 14.93 | 31980 | 4662 | 2.09% |
| 2024-10-14 | 14.45 | 14.49 | 0.19 | 1.33% | 14.12 | 14.69 | 35996 | 5202 | 2.35% |
| 2024-10-11 | 15.09 | 14.30 | -0.71 | -4.73% | 14.14 | 15.39 | 37302 | 5512 | 2.44% |
| 2024-10-10 | 15.01 | 15.01 | -0.25 | -1.64% | 14.49 | 15.77 | 55891 | 8517 | 3.66% |
| 2024-10-09 | 18.34 | 15.26 | -1.55 | -9.22% | 15.13 | 18.34 | 96338 | 15431 | 6.30% |
| 2024-10-08 | 16.81 | 16.81 | 1.53 | 10.01% | 16.81 | 16.81 | 6971 | 1171 | 0.46% |
| 2024-09-30 | 15.24 | 15.28 | 1.39 | 10.01% | 14.88 | 15.28 | 16160 | 2456 | 1.06% |
| 2024-09-27 | 12.70 | 13.89 | 1.26 | 9.98% | 12.70 | 13.89 | 35234 | 4707 | 2.30% |
| 2024-09-26 | 12.39 | 12.63 | 0.18 | 1.45% | 12.30 | 12.65 | 28600 | 3581 | 1.87% |
| 2024-09-25 | 12.48 | 12.45 | -0.03 | -0.24% | 12.27 | 12.78 | 42756 | 5345 | 2.80% |
| 2024-09-24 | 13.47 | 12.48 | 0.01 | 0.08% | 12.02 | 13.47 | 57991 | 7232 | 3.79% |
| 2024-09-23 | 11.38 | 12.47 | 1.13 | 9.96% | 11.21 | 12.47 | 17512 | 2098 | 1.15% |
| 2024-09-20 | 11.63 | 11.34 | -0.23 | -1.99% | 11.33 | 11.73 | 9692 | 1104 | 0.63% |
| 2024-09-19 | 11.13 | 11.57 | 0.43 | 3.86% | 11.13 | 11.66 | 11534 | 1325 | 0.75% |
| 2024-09-18 | 11.61 | 11.14 | -0.46 | -3.97% | 11.00 | 11.80 | 11460 | 1285 | 0.75% |
| 2024-09-13 | 12.00 | 11.60 | -0.39 | -3.25% | 11.60 | 12.06 | 10372 | 1214 | 0.68% |
| 2024-09-12 | 11.88 | 11.99 | 0.08 | 0.67% | 11.88 | 12.42 | 11608 | 1412 | 0.76% |
| 2024-09-11 | 11.97 | 11.91 | -0.04 | -0.33% | 11.85 | 12.12 | 7732 | 924 | 0.51% |
| 2024-09-10 | 11.98 | 11.95 | -0.07 | -0.58% | 11.81 | 12.05 | 7840 | 934 | 0.51% |
| 2024-09-09 | 11.88 | 12.02 | 0.10 | 0.84% | 11.75 | 12.10 | 8874 | 1063 | 0.58% |
| 2024-09-06 | 12.34 | 11.92 | -0.43 | -3.48% | 11.92 | 12.46 | 15515 | 1872 | 1.01% |
| 2024-09-05 | 12.45 | 12.35 | -0.09 | -0.72% | 12.31 | 12.70 | 22244 | 2771 | 1.46% |
| 2024-09-04 | 13.00 | 12.44 | -0.56 | -4.31% | 12.39 | 13.47 | 41661 | 5413 | 2.73% |
| 2024-09-03 | 12.45 | 13.00 | 0.55 | 4.42% | 12.37 | 13.60 | 30816 | 3988 | 2.02% |
| 2024-09-02 | 12.28 | 12.45 | 0.17 | 1.38% | 12.18 | 12.52 | 15356 | 1900 | 1.00% |
| 2024-08-30 | 12.09 | 12.28 | 0.19 | 1.57% | 11.97 | 12.52 | 12128 | 1489 | 0.79% |
| 2024-08-29 | 11.77 | 12.09 | 0.29 | 2.46% | 11.66 | 12.18 | 10419 | 1249 | 0.68% |
| 2024-08-28 | 11.56 | 11.80 | 0.10 | 0.85% | 11.49 | 11.95 | 8375 | 987 | 0.55% |
| 2024-08-27 | 11.95 | 11.70 | -0.25 | -2.09% | 11.66 | 12.07 | 9448 | 1119 | 0.62% |
| 2024-08-26 | 11.62 | 11.95 | 0.30 | 2.58% | 11.56 | 12.10 | 11497 | 1374 | 0.75% |
| 2024-08-23 | 11.81 | 11.65 | -0.27 | -2.27% | 11.57 | 11.87 | 9579 | 1120 | 0.63% |
| 2024-08-22 | 12.20 | 11.92 | -0.26 | -2.13% | 11.90 | 12.30 | 7492 | 905 | 0.49% |
| 2024-08-21 | 12.25 | 12.18 | -0.07 | -0.57% | 12.09 | 12.30 | 5794 | 705 | 0.38% |
| 2024-08-20 | 12.45 | 12.25 | -0.20 | -1.61% | 12.21 | 12.67 | 6682 | 826 | 0.44% |
| 2024-08-19 | 12.55 | 12.45 | -0.20 | -1.58% | 12.43 | 12.68 | 8579 | 1072 | 0.56% |
| 2024-08-16 | 12.92 | 12.65 | -0.25 | -1.94% | 12.65 | 12.92 | 8540 | 1089 | 0.56% |
| 2024-08-15 | 12.98 | 12.90 | -0.01 | -0.08% | 12.69 | 13.12 | 10339 | 1332 | 0.68% |
| 2024-08-14 | 13.02 | 12.91 | -0.18 | -1.38% | 12.91 | 13.15 | 7774 | 1011 | 0.51% |
| 2024-08-13 | 13.13 | 13.09 | -0.18 | -1.36% | 12.92 | 13.30 | 12039 | 1571 | 0.79% |