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 | 16.61 | 16.55 | 0.00 | 0.00% | 16.41 | 16.81 | 58067 | 9622 | 0.43% |
| 2024-11-20 | 16.39 | 16.55 | 0.18 | 1.10% | 16.23 | 16.59 | 60804 | 9980 | 0.46% |
| 2024-11-19 | 15.83 | 16.37 | 0.54 | 3.41% | 15.77 | 16.40 | 69434 | 11187 | 0.52% |
| 2024-11-18 | 16.40 | 15.83 | -0.47 | -2.88% | 15.74 | 16.53 | 80936 | 13024 | 0.61% |
| 2024-11-15 | 16.71 | 16.30 | -0.43 | -2.57% | 16.27 | 16.82 | 83170 | 13762 | 0.62% |
| 2024-11-14 | 17.39 | 16.73 | -0.56 | -3.24% | 16.67 | 17.68 | 90499 | 15442 | 0.68% |
| 2024-11-13 | 17.16 | 17.29 | -0.07 | -0.40% | 16.92 | 17.68 | 98780 | 17011 | 0.74% |
| 2024-11-12 | 17.69 | 17.36 | -0.25 | -1.42% | 17.22 | 17.98 | 155480 | 27376 | 1.16% |
| 2024-11-11 | 16.54 | 17.61 | 0.61 | 3.59% | 16.49 | 17.75 | 199990 | 34718 | 1.50% |
| 2024-11-08 | 17.04 | 17.00 | 0.09 | 0.53% | 16.96 | 17.35 | 132203 | 22659 | 0.99% |
| 2024-11-07 | 16.66 | 16.91 | 0.18 | 1.08% | 16.45 | 16.95 | 103961 | 17441 | 0.78% |
| 2024-11-06 | 16.64 | 16.73 | 0.13 | 0.78% | 16.59 | 17.23 | 158475 | 26821 | 1.19% |
| 2024-11-05 | 16.05 | 16.60 | 0.55 | 3.43% | 15.95 | 16.80 | 120510 | 19796 | 0.90% |
| 2024-11-04 | 15.79 | 16.05 | 0.26 | 1.65% | 15.70 | 16.09 | 51754 | 8268 | 0.39% |
| 2024-11-01 | 16.30 | 15.79 | -0.59 | -3.60% | 15.76 | 16.44 | 111450 | 17876 | 0.83% |
| 2024-10-31 | 16.24 | 16.38 | 0.30 | 1.87% | 16.12 | 16.49 | 110262 | 17998 | 0.83% |
| 2024-10-30 | 15.98 | 16.08 | -0.04 | -0.25% | 15.89 | 16.27 | 76876 | 12357 | 0.58% |
| 2024-10-29 | 16.49 | 16.12 | -0.36 | -2.18% | 16.04 | 16.79 | 125220 | 20408 | 0.94% |
| 2024-10-28 | 16.62 | 16.48 | -0.47 | -2.77% | 16.09 | 16.95 | 201513 | 32935 | 1.51% |
| 2024-10-25 | 15.85 | 16.95 | 1.18 | 7.48% | 15.78 | 16.95 | 196632 | 32637 | 1.47% |
| 2024-10-24 | 16.77 | 15.77 | -1.03 | -6.13% | 15.76 | 16.77 | 163347 | 26186 | 1.22% |
| 2024-10-23 | 15.86 | 16.80 | 1.07 | 6.80% | 15.85 | 17.27 | 267329 | 44538 | 2.00% |
| 2024-10-22 | 15.55 | 15.73 | 0.23 | 1.48% | 15.28 | 15.85 | 85011 | 13230 | 0.64% |
| 2024-10-21 | 15.38 | 15.50 | 0.39 | 2.58% | 15.20 | 15.92 | 101703 | 15790 | 0.76% |
| 2024-10-18 | 14.52 | 15.11 | 0.58 | 3.99% | 14.44 | 15.50 | 101580 | 15193 | 0.76% |
| 2024-10-17 | 14.79 | 14.53 | -0.09 | -0.62% | 14.51 | 14.95 | 60637 | 8931 | 0.45% |
| 2024-10-16 | 14.46 | 14.62 | -0.03 | -0.20% | 14.40 | 14.93 | 62159 | 9125 | 0.47% |
| 2024-10-15 | 15.00 | 14.65 | -0.46 | -3.04% | 14.65 | 15.18 | 70540 | 10514 | 0.53% |
| 2024-10-14 | 14.91 | 15.11 | 0.21 | 1.41% | 14.64 | 15.18 | 74755 | 11172 | 0.56% |
| 2024-10-11 | 15.63 | 14.90 | -0.90 | -5.70% | 14.76 | 15.77 | 90793 | 13740 | 0.68% |
| 2024-10-10 | 16.06 | 15.80 | -0.27 | -1.68% | 15.75 | 16.57 | 103913 | 16705 | 0.78% |
| 2024-10-09 | 17.50 | 16.07 | -1.59 | -9.00% | 15.98 | 17.50 | 151708 | 25325 | 1.14% |
| 2024-10-08 | 17.87 | 17.66 | 1.41 | 8.68% | 16.56 | 17.88 | 194481 | 34022 | 1.46% |
| 2024-09-30 | 15.25 | 16.25 | 1.48 | 10.02% | 15.25 | 16.25 | 162567 | 25941 | 1.22% |
| 2024-09-27 | 14.18 | 14.77 | 0.87 | 6.26% | 14.17 | 15.10 | 98503 | 14376 | 0.74% |
| 2024-09-26 | 13.11 | 13.90 | 0.74 | 5.62% | 13.07 | 13.90 | 74642 | 10115 | 0.56% |
| 2024-09-25 | 13.30 | 13.16 | -0.04 | -0.30% | 13.14 | 13.55 | 57366 | 7672 | 0.43% |
| 2024-09-24 | 12.58 | 13.20 | 0.66 | 5.26% | 12.56 | 13.20 | 56781 | 7359 | 0.43% |
| 2024-09-23 | 12.59 | 12.54 | -0.08 | -0.63% | 12.46 | 12.68 | 22768 | 2856 | 0.17% |
| 2024-09-20 | 13.14 | 12.62 | -0.36 | -2.77% | 12.56 | 13.14 | 33582 | 4265 | 0.25% |
| 2024-09-19 | 12.89 | 12.98 | 0.20 | 1.56% | 12.73 | 13.20 | 28394 | 3682 | 0.21% |
| 2024-09-18 | 12.85 | 12.78 | -0.09 | -0.70% | 12.58 | 12.92 | 27272 | 3474 | 0.20% |
| 2024-09-13 | 13.16 | 12.87 | -0.29 | -2.20% | 12.84 | 13.25 | 23644 | 3072 | 0.18% |
| 2024-09-12 | 13.14 | 13.16 | -0.01 | -0.08% | 13.12 | 13.49 | 27036 | 3595 | 0.20% |
| 2024-09-11 | 12.89 | 13.17 | 0.24 | 1.86% | 12.89 | 13.29 | 31362 | 4121 | 0.23% |
| 2024-09-10 | 12.97 | 12.93 | 0.00 | 0.00% | 12.71 | 13.04 | 27344 | 3520 | 0.20% |
| 2024-09-09 | 13.02 | 12.93 | -0.11 | -0.84% | 12.89 | 13.14 | 26017 | 3383 | 0.19% |
| 2024-09-06 | 13.38 | 13.04 | -0.32 | -2.40% | 13.00 | 13.45 | 37840 | 4969 | 0.28% |
| 2024-09-05 | 13.28 | 13.36 | 0.04 | 0.30% | 13.28 | 13.59 | 33675 | 4525 | 0.25% |
| 2024-09-04 | 13.08 | 13.32 | 0.15 | 1.14% | 13.05 | 13.44 | 43892 | 5846 | 0.33% |
| 2024-09-03 | 12.93 | 13.17 | 0.22 | 1.70% | 12.85 | 13.28 | 35616 | 4678 | 0.27% |
| 2024-09-02 | 12.89 | 12.95 | 0.03 | 0.23% | 12.89 | 13.40 | 59636 | 7847 | 0.45% |
| 2024-08-30 | 12.65 | 12.92 | 0.27 | 2.13% | 12.60 | 13.14 | 49571 | 6411 | 0.37% |
| 2024-08-29 | 12.30 | 12.65 | 0.27 | 2.18% | 12.30 | 12.82 | 36923 | 4659 | 0.28% |
| 2024-08-28 | 12.19 | 12.38 | 0.17 | 1.39% | 12.11 | 12.42 | 22257 | 2739 | 0.17% |
| 2024-08-27 | 12.36 | 12.21 | -0.17 | -1.37% | 12.19 | 12.51 | 22577 | 2770 | 0.17% |
| 2024-08-26 | 11.97 | 12.38 | 0.37 | 3.08% | 11.97 | 12.44 | 34671 | 4278 | 0.26% |
| 2024-08-23 | 11.99 | 12.01 | -0.03 | -0.25% | 11.94 | 12.17 | 21009 | 2527 | 0.16% |
| 2024-08-22 | 12.33 | 12.04 | -0.24 | -1.95% | 12.03 | 12.36 | 21298 | 2586 | 0.16% |
| 2024-08-21 | 12.12 | 12.28 | 0.09 | 0.74% | 12.08 | 12.39 | 23271 | 2858 | 0.17% |
| 2024-08-20 | 12.34 | 12.19 | -0.20 | -1.61% | 12.15 | 12.45 | 25794 | 3164 | 0.19% |
| 2024-08-19 | 12.57 | 12.39 | -0.22 | -1.74% | 12.37 | 12.66 | 28063 | 3504 | 0.21% |
| 2024-08-16 | 12.83 | 12.61 | -0.21 | -1.64% | 12.56 | 12.94 | 30220 | 3819 | 0.23% |
| 2024-08-15 | 12.72 | 12.82 | 0.04 | 0.31% | 12.57 | 13.00 | 37726 | 4821 | 0.28% |
| 2024-08-14 | 13.07 | 12.78 | -0.30 | -2.29% | 12.73 | 13.25 | 31143 | 3998 | 0.23% |
| 2024-08-13 | 12.99 | 13.08 | 0.07 | 0.54% | 12.76 | 13.18 | 27557 | 3572 | 0.21% |