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 | 16.20 | 16.19 | -0.05 | -0.31% | 15.90 | 16.38 | 64096 | 10347 | 3.08% |
| 2024-11-20 | 15.70 | 16.24 | 0.54 | 3.44% | 15.57 | 16.32 | 92690 | 14954 | 4.45% |
| 2024-11-19 | 15.25 | 15.70 | 0.63 | 4.18% | 15.10 | 15.70 | 74831 | 11509 | 3.59% |
| 2024-11-18 | 15.80 | 15.07 | -0.66 | -4.20% | 15.01 | 15.90 | 79387 | 12171 | 3.81% |
| 2024-11-15 | 16.06 | 15.73 | -0.14 | -0.88% | 15.69 | 16.30 | 95868 | 15393 | 4.61% |
| 2024-11-14 | 16.79 | 15.87 | -0.68 | -4.11% | 15.86 | 16.85 | 128482 | 21011 | 6.17% |
| 2024-11-13 | 16.44 | 16.55 | 0.20 | 1.22% | 15.97 | 16.58 | 103583 | 16902 | 4.98% |
| 2024-11-12 | 16.70 | 16.35 | -0.35 | -2.10% | 16.21 | 16.99 | 150981 | 24997 | 7.25% |
| 2024-11-11 | 16.02 | 16.70 | 0.48 | 2.96% | 16.02 | 16.72 | 122021 | 20115 | 5.86% |
| 2024-11-08 | 16.78 | 16.22 | 0.17 | 1.06% | 16.13 | 17.12 | 242064 | 40091 | 11.63% |
| 2024-11-07 | 15.77 | 16.05 | 0.06 | 0.38% | 15.70 | 16.14 | 105376 | 16800 | 5.06% |
| 2024-11-06 | 16.35 | 15.99 | -0.06 | -0.37% | 15.88 | 16.45 | 126391 | 20332 | 6.07% |
| 2024-11-05 | 15.90 | 16.05 | 0.27 | 1.71% | 15.67 | 16.10 | 146222 | 23253 | 7.02% |
| 2024-11-04 | 15.34 | 15.78 | 0.87 | 5.84% | 15.26 | 15.88 | 151016 | 23657 | 7.25% |
| 2024-11-01 | 15.60 | 14.91 | -0.80 | -5.09% | 14.89 | 15.74 | 126739 | 19285 | 6.09% |
| 2024-10-31 | 15.44 | 15.71 | 0.67 | 4.45% | 15.38 | 15.77 | 181983 | 28403 | 8.74% |
| 2024-10-30 | 15.40 | 15.04 | -0.09 | -0.59% | 14.86 | 15.40 | 98610 | 14875 | 4.74% |
| 2024-10-29 | 15.79 | 15.13 | -0.47 | -3.01% | 15.05 | 15.79 | 128538 | 19706 | 6.17% |
| 2024-10-28 | 15.10 | 15.60 | 0.58 | 3.86% | 15.04 | 15.66 | 154843 | 23868 | 7.44% |
| 2024-10-25 | 14.83 | 15.02 | 0.26 | 1.76% | 14.80 | 15.12 | 91553 | 13736 | 4.40% |
| 2024-10-24 | 14.72 | 14.76 | -0.06 | -0.40% | 14.67 | 15.10 | 72348 | 10724 | 3.48% |
| 2024-10-23 | 14.89 | 14.82 | -0.08 | -0.54% | 14.76 | 15.09 | 99986 | 14924 | 4.80% |
| 2024-10-22 | 15.12 | 14.90 | -0.07 | -0.47% | 14.80 | 15.19 | 117261 | 17541 | 5.63% |
| 2024-10-21 | 14.50 | 14.97 | 0.66 | 4.61% | 14.43 | 15.09 | 147847 | 21899 | 7.10% |
| 2024-10-18 | 13.91 | 14.31 | 0.47 | 3.40% | 13.85 | 14.48 | 139109 | 19864 | 6.68% |
| 2024-10-17 | 13.90 | 13.84 | -0.06 | -0.43% | 13.84 | 14.16 | 58577 | 8206 | 2.81% |
| 2024-10-16 | 13.68 | 13.90 | -0.03 | -0.22% | 13.68 | 14.05 | 51626 | 7161 | 2.48% |
| 2024-10-15 | 14.05 | 13.93 | -0.18 | -1.28% | 13.86 | 14.34 | 74582 | 10515 | 3.58% |
| 2024-10-14 | 13.58 | 14.11 | 0.52 | 3.83% | 13.49 | 14.13 | 92176 | 12776 | 4.43% |
| 2024-10-11 | 14.24 | 13.59 | -0.67 | -4.70% | 13.40 | 14.24 | 94534 | 12964 | 4.54% |
| 2024-10-10 | 14.51 | 14.26 | 0.06 | 0.42% | 14.22 | 14.74 | 106340 | 15373 | 5.11% |
| 2024-10-09 | 15.20 | 14.20 | -1.43 | -9.15% | 14.17 | 15.31 | 154326 | 22804 | 7.41% |
| 2024-10-08 | 16.40 | 15.63 | 0.71 | 4.76% | 14.60 | 16.40 | 236189 | 36567 | 11.35% |
| 2024-09-30 | 14.38 | 14.92 | 1.12 | 8.12% | 13.91 | 15.05 | 189618 | 27616 | 9.11% |
| 2024-09-27 | 13.40 | 13.80 | 0.66 | 5.02% | 13.23 | 14.00 | 110401 | 15003 | 5.30% |
| 2024-09-26 | 12.80 | 13.14 | 0.27 | 2.10% | 12.72 | 13.15 | 57103 | 7418 | 2.74% |
| 2024-09-25 | 12.98 | 12.87 | -0.03 | -0.23% | 12.84 | 13.21 | 72538 | 9457 | 3.48% |
| 2024-09-24 | 12.60 | 12.90 | 0.43 | 3.45% | 12.45 | 13.02 | 60255 | 7683 | 2.89% |
| 2024-09-23 | 12.47 | 12.47 | -0.04 | -0.32% | 12.39 | 12.60 | 20472 | 2558 | 0.98% |
| 2024-09-20 | 12.58 | 12.51 | -0.04 | -0.32% | 12.40 | 12.58 | 20182 | 2519 | 0.97% |
| 2024-09-19 | 12.40 | 12.55 | 0.25 | 2.03% | 12.30 | 12.59 | 26013 | 3249 | 1.25% |
| 2024-09-18 | 12.40 | 12.30 | -0.05 | -0.40% | 12.00 | 12.48 | 26601 | 3249 | 1.28% |
| 2024-09-13 | 12.72 | 12.35 | -0.27 | -2.14% | 12.35 | 12.72 | 25335 | 3157 | 1.22% |
| 2024-09-12 | 12.85 | 12.62 | -0.19 | -1.48% | 12.61 | 12.94 | 22943 | 2925 | 1.10% |
| 2024-09-11 | 12.86 | 12.81 | -0.15 | -1.16% | 12.73 | 12.94 | 23149 | 2966 | 1.11% |
| 2024-09-10 | 12.96 | 12.96 | 0.08 | 0.62% | 12.71 | 13.01 | 21520 | 2769 | 1.03% |
| 2024-09-09 | 12.88 | 12.88 | -0.04 | -0.31% | 12.75 | 13.00 | 20601 | 2654 | 0.99% |
| 2024-09-06 | 13.08 | 12.92 | -0.27 | -2.05% | 12.88 | 13.20 | 32222 | 4183 | 1.55% |
| 2024-09-05 | 13.22 | 13.19 | -0.03 | -0.23% | 13.08 | 13.30 | 29023 | 3823 | 1.39% |
| 2024-09-04 | 13.30 | 13.22 | -0.16 | -1.20% | 13.13 | 13.36 | 32253 | 4271 | 1.55% |
| 2024-09-03 | 13.04 | 13.38 | 0.23 | 1.75% | 13.00 | 13.50 | 50174 | 6708 | 2.41% |
| 2024-09-02 | 13.33 | 13.15 | -0.18 | -1.35% | 13.14 | 13.69 | 61251 | 8207 | 2.94% |
| 2024-08-30 | 12.91 | 13.33 | 0.32 | 2.46% | 12.91 | 13.55 | 58773 | 7829 | 2.82% |
| 2024-08-29 | 12.70 | 13.01 | 0.27 | 2.12% | 12.63 | 13.08 | 35664 | 4611 | 1.71% |
| 2024-08-28 | 12.52 | 12.74 | 0.12 | 0.95% | 12.52 | 12.86 | 25888 | 3294 | 1.24% |
| 2024-08-27 | 12.94 | 12.62 | -0.22 | -1.71% | 12.57 | 12.94 | 29292 | 3727 | 1.41% |
| 2024-08-26 | 12.62 | 12.84 | 0.20 | 1.58% | 12.56 | 12.98 | 30627 | 3922 | 1.47% |
| 2024-08-23 | 12.39 | 12.64 | 0.21 | 1.69% | 12.20 | 12.73 | 47546 | 5925 | 2.28% |
| 2024-08-22 | 12.80 | 12.43 | -0.35 | -2.74% | 12.40 | 12.89 | 46738 | 5882 | 2.24% |
| 2024-08-21 | 13.05 | 12.78 | -0.25 | -1.92% | 12.76 | 13.14 | 38505 | 4994 | 1.85% |
| 2024-08-20 | 13.40 | 13.03 | -0.37 | -2.76% | 12.90 | 13.50 | 41395 | 5459 | 1.99% |
| 2024-08-19 | 13.43 | 13.40 | -0.12 | -0.89% | 13.34 | 13.59 | 27617 | 3717 | 1.33% |
| 2024-08-16 | 13.56 | 13.52 | -0.02 | -0.15% | 13.51 | 13.69 | 32432 | 4406 | 1.56% |
| 2024-08-15 | 13.38 | 13.54 | 0.10 | 0.74% | 13.28 | 13.62 | 32820 | 4434 | 1.57% |
| 2024-08-14 | 13.49 | 13.44 | -0.05 | -0.37% | 13.38 | 13.59 | 23866 | 3215 | 1.15% |
| 2024-08-13 | 13.43 | 13.49 | 0.11 | 0.82% | 13.24 | 13.49 | 27804 | 3714 | 1.33% |