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 | 16.05 | 15.95 | -0.13 | -0.81% | 15.80 | 16.20 | 44772 | 7165 | 1.08% |
| 2024-11-20 | 15.85 | 16.08 | 0.26 | 1.64% | 15.76 | 16.26 | 61653 | 9899 | 1.49% |
| 2024-11-19 | 15.61 | 15.82 | 0.11 | 0.70% | 15.40 | 15.86 | 69275 | 10835 | 1.67% |
| 2024-11-18 | 15.90 | 15.71 | -0.07 | -0.44% | 15.28 | 16.18 | 107485 | 16981 | 2.59% |
| 2024-11-15 | 16.59 | 15.78 | -0.90 | -5.40% | 15.78 | 16.75 | 90796 | 14702 | 2.19% |
| 2024-11-14 | 17.27 | 16.68 | -0.59 | -3.42% | 16.49 | 17.37 | 81074 | 13625 | 1.95% |
| 2024-11-13 | 17.30 | 17.27 | -0.19 | -1.09% | 17.11 | 18.05 | 100444 | 17542 | 2.42% |
| 2024-11-12 | 18.00 | 17.46 | -0.37 | -2.08% | 17.28 | 18.27 | 140742 | 24886 | 3.39% |
| 2024-11-11 | 17.30 | 17.83 | 0.63 | 3.66% | 17.20 | 17.88 | 178359 | 31506 | 4.30% |
| 2024-11-08 | 16.63 | 17.20 | 0.59 | 3.55% | 16.63 | 17.80 | 191553 | 33204 | 4.61% |
| 2024-11-07 | 16.36 | 16.61 | 0.04 | 0.24% | 16.11 | 16.97 | 98390 | 16180 | 2.37% |
| 2024-11-06 | 16.78 | 16.57 | -0.16 | -0.96% | 16.45 | 16.97 | 102286 | 17087 | 2.46% |
| 2024-11-05 | 16.13 | 16.73 | 0.61 | 3.78% | 16.07 | 16.88 | 102491 | 16921 | 2.47% |
| 2024-11-04 | 15.71 | 16.12 | 0.25 | 1.58% | 15.71 | 16.34 | 67054 | 10813 | 1.62% |
| 2024-11-01 | 17.13 | 15.87 | -1.27 | -7.41% | 15.83 | 17.14 | 161130 | 26209 | 3.88% |
| 2024-10-31 | 16.75 | 17.14 | 0.36 | 2.15% | 16.51 | 17.29 | 138769 | 23589 | 3.34% |
| 2024-10-30 | 16.47 | 16.78 | 0.04 | 0.24% | 16.35 | 17.00 | 95566 | 16014 | 2.30% |
| 2024-10-29 | 16.99 | 16.74 | -0.39 | -2.28% | 16.47 | 17.61 | 164149 | 27566 | 3.95% |
| 2024-10-28 | 17.00 | 17.13 | 0.15 | 0.88% | 16.65 | 17.36 | 146290 | 24906 | 3.52% |
| 2024-10-25 | 16.78 | 16.98 | 0.59 | 3.60% | 16.40 | 17.06 | 141778 | 23776 | 3.42% |
| 2024-10-24 | 16.48 | 16.39 | -0.29 | -1.74% | 16.07 | 16.54 | 111257 | 18121 | 2.68% |
| 2024-10-23 | 16.50 | 16.68 | 0.05 | 0.30% | 16.36 | 17.25 | 183530 | 31000 | 4.42% |
| 2024-10-22 | 17.70 | 16.63 | -1.08 | -6.10% | 16.42 | 17.70 | 283848 | 47699 | 6.84% |
| 2024-10-21 | 16.17 | 17.71 | 1.61 | 10.00% | 16.15 | 17.71 | 274592 | 47331 | 6.62% |
| 2024-10-18 | 15.60 | 16.10 | 0.15 | 0.94% | 15.27 | 16.24 | 178577 | 28211 | 4.30% |
| 2024-10-17 | 16.29 | 15.95 | -0.10 | -0.62% | 15.88 | 16.39 | 155653 | 25070 | 3.75% |
| 2024-10-16 | 15.60 | 16.05 | 0.28 | 1.78% | 15.42 | 16.29 | 139417 | 22190 | 3.36% |
| 2024-10-15 | 15.44 | 15.77 | 0.38 | 2.47% | 15.09 | 16.25 | 156941 | 24882 | 3.78% |
| 2024-10-14 | 14.85 | 15.39 | 0.70 | 4.77% | 14.85 | 15.48 | 106842 | 16210 | 2.57% |
| 2024-10-11 | 15.37 | 14.69 | -0.99 | -6.31% | 14.49 | 15.80 | 86208 | 12900 | 2.08% |
| 2024-10-10 | 15.66 | 15.68 | 0.19 | 1.23% | 15.25 | 16.20 | 110962 | 17494 | 2.67% |
| 2024-10-09 | 16.15 | 15.49 | -0.98 | -5.95% | 15.40 | 16.50 | 159917 | 25626 | 3.85% |
| 2024-10-08 | 16.92 | 16.47 | 1.09 | 7.09% | 15.22 | 16.92 | 236394 | 38294 | 5.69% |
| 2024-09-30 | 14.70 | 15.38 | 1.18 | 8.31% | 14.61 | 15.49 | 153213 | 23146 | 3.69% |
| 2024-09-27 | 13.56 | 14.20 | 0.65 | 4.80% | 13.56 | 14.37 | 119969 | 16755 | 2.89% |
| 2024-09-26 | 13.25 | 13.55 | 0.14 | 1.04% | 13.07 | 13.57 | 96974 | 12972 | 2.34% |
| 2024-09-25 | 13.18 | 13.41 | 0.30 | 2.29% | 13.05 | 13.57 | 130493 | 17331 | 3.14% |
| 2024-09-24 | 12.95 | 13.11 | 0.12 | 0.92% | 12.76 | 13.11 | 94692 | 12284 | 2.28% |
| 2024-09-23 | 13.17 | 12.99 | -0.17 | -1.29% | 12.90 | 13.27 | 97699 | 12783 | 2.35% |
| 2024-09-20 | 13.06 | 13.16 | 0.10 | 0.77% | 12.77 | 13.25 | 110409 | 14325 | 2.66% |
| 2024-09-19 | 12.97 | 13.06 | 0.11 | 0.85% | 12.68 | 13.18 | 107344 | 13923 | 2.59% |
| 2024-09-18 | 12.74 | 12.95 | 0.22 | 1.73% | 12.55 | 12.95 | 101474 | 12955 | 2.44% |
| 2024-09-13 | 12.75 | 12.73 | -0.12 | -0.93% | 12.54 | 13.07 | 146135 | 18652 | 3.52% |
| 2024-09-12 | 11.67 | 12.85 | 1.17 | 10.02% | 11.67 | 12.85 | 93703 | 11607 | 2.26% |
| 2024-09-11 | 11.81 | 11.68 | -0.23 | -1.93% | 11.58 | 11.89 | 30929 | 3609 | 0.75% |
| 2024-09-10 | 11.90 | 11.91 | 0.01 | 0.08% | 11.69 | 12.01 | 22363 | 2647 | 0.54% |
| 2024-09-09 | 11.93 | 11.90 | -0.11 | -0.92% | 11.79 | 12.10 | 30460 | 3627 | 0.73% |
| 2024-09-06 | 12.48 | 12.01 | -0.55 | -4.38% | 12.01 | 12.56 | 58613 | 7140 | 1.41% |
| 2024-09-05 | 12.26 | 12.56 | 0.53 | 4.41% | 12.21 | 12.75 | 88300 | 11025 | 2.13% |
| 2024-09-04 | 12.00 | 12.03 | -0.11 | -0.91% | 11.93 | 12.46 | 69354 | 8452 | 1.67% |
| 2024-09-03 | 11.81 | 12.14 | 0.45 | 3.85% | 11.65 | 12.29 | 42717 | 5104 | 1.03% |
| 2024-09-02 | 12.15 | 11.69 | -0.46 | -3.79% | 11.68 | 12.15 | 28291 | 3353 | 0.68% |
| 2024-08-30 | 11.94 | 12.15 | 0.14 | 1.17% | 11.85 | 12.28 | 49034 | 5945 | 1.18% |
| 2024-08-29 | 11.98 | 12.01 | 0.20 | 1.69% | 11.57 | 12.21 | 48919 | 5853 | 1.18% |
| 2024-08-28 | 11.46 | 11.81 | 0.35 | 3.05% | 11.42 | 12.05 | 29770 | 3500 | 0.72% |
| 2024-08-27 | 11.75 | 11.46 | -0.29 | -2.47% | 11.42 | 11.82 | 19305 | 2230 | 0.47% |
| 2024-08-26 | 11.72 | 11.75 | 0.05 | 0.43% | 11.67 | 11.97 | 24748 | 2928 | 0.60% |
| 2024-08-23 | 11.75 | 11.70 | -0.03 | -0.26% | 11.57 | 11.78 | 15580 | 1820 | 0.38% |
| 2024-08-22 | 11.81 | 11.73 | -0.09 | -0.76% | 11.64 | 11.96 | 16524 | 1946 | 0.40% |
| 2024-08-21 | 11.77 | 11.82 | 0.08 | 0.68% | 11.73 | 12.01 | 16851 | 1998 | 0.41% |
| 2024-08-20 | 11.98 | 11.74 | -0.22 | -1.84% | 11.68 | 12.02 | 20506 | 2411 | 0.49% |
| 2024-08-19 | 12.23 | 11.96 | -0.28 | -2.29% | 11.90 | 12.25 | 33475 | 4036 | 0.81% |
| 2024-08-16 | 12.36 | 12.24 | -0.09 | -0.73% | 12.23 | 12.58 | 23007 | 2843 | 0.55% |
| 2024-08-15 | 12.11 | 12.33 | 0.15 | 1.23% | 11.96 | 12.39 | 30401 | 3708 | 0.73% |