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 | 15.99 | 15.85 | -0.19 | -1.18% | 15.66 | 16.02 | 39353 | 6241 | 1.82% |
| 2024-11-20 | 15.75 | 16.04 | 0.18 | 1.13% | 15.71 | 16.14 | 45747 | 7298 | 2.12% |
| 2024-11-19 | 15.32 | 15.86 | 0.54 | 3.52% | 15.32 | 15.94 | 45729 | 7148 | 2.11% |
| 2024-11-18 | 16.19 | 15.32 | -0.82 | -5.08% | 15.20 | 16.29 | 72553 | 11305 | 3.35% |
| 2024-11-15 | 16.46 | 16.14 | -0.35 | -2.12% | 16.07 | 16.85 | 45018 | 7434 | 2.08% |
| 2024-11-14 | 17.11 | 16.49 | -0.78 | -4.52% | 16.44 | 17.33 | 59802 | 10084 | 2.77% |
| 2024-11-13 | 17.50 | 17.27 | 0.00 | 0.00% | 16.85 | 17.82 | 98109 | 17041 | 4.54% |
| 2024-11-12 | 16.79 | 17.27 | 0.51 | 3.04% | 16.75 | 17.49 | 109442 | 18790 | 5.06% |
| 2024-11-11 | 16.38 | 16.76 | 0.16 | 0.96% | 16.35 | 16.76 | 55606 | 9250 | 2.57% |
| 2024-11-08 | 16.82 | 16.60 | -0.08 | -0.48% | 16.45 | 16.92 | 55042 | 9165 | 2.54% |
| 2024-11-07 | 16.28 | 16.68 | 0.26 | 1.58% | 16.25 | 16.68 | 38160 | 6312 | 1.76% |
| 2024-11-06 | 16.80 | 16.42 | -0.33 | -1.97% | 16.30 | 16.85 | 50702 | 8392 | 2.34% |
| 2024-11-05 | 16.46 | 16.75 | 0.28 | 1.70% | 16.38 | 16.87 | 52590 | 8757 | 2.43% |
| 2024-11-04 | 15.66 | 16.47 | 0.63 | 3.98% | 15.66 | 16.47 | 51183 | 8269 | 2.37% |
| 2024-11-01 | 16.67 | 15.84 | -0.84 | -5.04% | 15.70 | 16.85 | 65726 | 10601 | 3.04% |
| 2024-10-31 | 16.68 | 16.68 | -0.02 | -0.12% | 16.53 | 16.85 | 40439 | 6749 | 1.87% |
| 2024-10-30 | 16.72 | 16.70 | -0.22 | -1.30% | 16.41 | 16.92 | 40830 | 6807 | 1.89% |
| 2024-10-29 | 17.41 | 16.92 | -0.54 | -3.09% | 16.90 | 17.60 | 64380 | 11064 | 2.98% |
| 2024-10-28 | 17.28 | 17.46 | 0.26 | 1.51% | 17.15 | 17.46 | 51659 | 8944 | 2.39% |
| 2024-10-25 | 17.42 | 17.20 | -0.20 | -1.15% | 17.05 | 17.46 | 54795 | 9440 | 2.53% |
| 2024-10-24 | 17.44 | 17.40 | -0.09 | -0.51% | 17.20 | 17.54 | 38024 | 6601 | 1.76% |
| 2024-10-23 | 17.72 | 17.49 | -0.22 | -1.24% | 17.26 | 17.75 | 58171 | 10182 | 2.69% |
| 2024-10-22 | 17.71 | 17.71 | 0.00 | 0.00% | 17.45 | 17.96 | 58373 | 10315 | 2.70% |
| 2024-10-21 | 17.53 | 17.71 | 0.29 | 1.66% | 17.30 | 17.94 | 77489 | 13661 | 3.58% |
| 2024-10-18 | 17.29 | 17.42 | 0.23 | 1.34% | 16.93 | 17.76 | 89387 | 15495 | 4.13% |
| 2024-10-17 | 17.51 | 17.19 | -0.32 | -1.83% | 17.03 | 17.75 | 67804 | 11804 | 3.14% |
| 2024-10-16 | 18.00 | 17.51 | -1.03 | -5.56% | 17.27 | 18.17 | 115132 | 20340 | 5.32% |
| 2024-10-15 | 18.42 | 18.54 | 0.07 | 0.38% | 18.06 | 18.79 | 87976 | 16217 | 4.07% |
| 2024-10-14 | 17.43 | 18.47 | 1.23 | 7.13% | 17.29 | 18.63 | 76209 | 13769 | 3.52% |
| 2024-10-11 | 17.71 | 17.24 | -0.76 | -4.22% | 16.92 | 18.15 | 59804 | 10351 | 2.77% |
| 2024-10-10 | 17.89 | 18.00 | 0.57 | 3.27% | 17.43 | 18.65 | 82738 | 15005 | 3.83% |
| 2024-10-09 | 19.64 | 17.43 | -2.52 | -12.63% | 17.31 | 19.64 | 97480 | 17908 | 4.51% |
| 2024-10-08 | 20.43 | 19.95 | 2.33 | 13.22% | 18.69 | 20.86 | 128959 | 25612 | 5.96% |
| 2024-09-30 | 16.28 | 17.62 | 1.90 | 12.09% | 16.02 | 17.94 | 99293 | 16810 | 4.59% |
| 2024-09-27 | 14.99 | 15.72 | 0.79 | 5.29% | 14.99 | 16.23 | 68873 | 10747 | 3.18% |
| 2024-09-26 | 14.40 | 14.93 | 0.43 | 2.97% | 14.30 | 14.96 | 44043 | 6455 | 2.04% |
| 2024-09-25 | 14.20 | 14.50 | 0.37 | 2.62% | 14.20 | 14.83 | 51448 | 7492 | 2.38% |
| 2024-09-24 | 13.75 | 14.13 | 0.46 | 3.37% | 13.68 | 14.18 | 37979 | 5309 | 1.76% |
| 2024-09-23 | 13.55 | 13.67 | 0.25 | 1.86% | 13.35 | 13.73 | 23398 | 3188 | 1.08% |
| 2024-09-20 | 13.76 | 13.42 | -0.32 | -2.33% | 13.33 | 13.84 | 23777 | 3211 | 1.10% |
| 2024-09-19 | 13.33 | 13.74 | 0.41 | 3.08% | 13.33 | 13.82 | 34081 | 4657 | 1.58% |
| 2024-09-18 | 13.32 | 13.33 | 0.01 | 0.08% | 12.90 | 13.45 | 36947 | 4848 | 1.71% |
| 2024-09-13 | 13.48 | 13.32 | -0.18 | -1.33% | 13.32 | 13.66 | 29979 | 4032 | 1.39% |
| 2024-09-12 | 13.85 | 13.50 | -0.38 | -2.74% | 13.50 | 14.03 | 30861 | 4234 | 1.43% |
| 2024-09-11 | 13.98 | 13.88 | -0.20 | -1.42% | 13.80 | 14.10 | 24624 | 3431 | 1.14% |
| 2024-09-10 | 14.05 | 14.08 | 0.03 | 0.21% | 13.83 | 14.16 | 25507 | 3572 | 1.18% |
| 2024-09-09 | 13.81 | 14.05 | 0.17 | 1.22% | 13.81 | 14.08 | 35470 | 4969 | 1.64% |
| 2024-09-06 | 14.60 | 13.88 | -0.95 | -6.41% | 13.88 | 14.64 | 62796 | 8875 | 2.90% |
| 2024-09-05 | 14.41 | 14.83 | 0.43 | 2.99% | 14.23 | 14.99 | 57352 | 8377 | 2.65% |
| 2024-09-04 | 14.57 | 14.40 | -0.28 | -1.91% | 14.24 | 14.59 | 33705 | 4853 | 1.56% |
| 2024-09-03 | 14.45 | 14.68 | 0.11 | 0.75% | 14.30 | 14.82 | 55130 | 8056 | 2.55% |
| 2024-09-02 | 14.44 | 14.57 | 0.17 | 1.18% | 14.40 | 15.07 | 111344 | 16434 | 5.15% |
| 2024-08-30 | 14.38 | 14.40 | -0.10 | -0.69% | 13.82 | 14.64 | 90235 | 12919 | 4.17% |
| 2024-08-29 | 13.92 | 14.50 | 0.63 | 4.54% | 13.88 | 14.55 | 57889 | 8260 | 2.68% |
| 2024-08-28 | 13.74 | 13.87 | 0.13 | 0.95% | 13.58 | 13.98 | 29188 | 4031 | 1.35% |
| 2024-08-27 | 13.80 | 13.74 | -0.12 | -0.87% | 13.66 | 14.28 | 32925 | 4573 | 1.52% |
| 2024-08-26 | 13.65 | 13.86 | 0.27 | 1.99% | 13.54 | 13.90 | 21119 | 2903 | 0.98% |
| 2024-08-23 | 13.60 | 13.59 | -0.03 | -0.22% | 13.38 | 13.71 | 32689 | 4426 | 1.51% |
| 2024-08-22 | 13.81 | 13.62 | -0.18 | -1.30% | 13.57 | 13.90 | 25035 | 3423 | 1.16% |
| 2024-08-21 | 13.78 | 13.80 | -0.03 | -0.22% | 13.72 | 13.93 | 22814 | 3153 | 1.05% |
| 2024-08-20 | 14.11 | 13.83 | -0.22 | -1.57% | 13.66 | 14.14 | 27669 | 3831 | 1.28% |
| 2024-08-19 | 14.05 | 14.05 | -0.01 | -0.07% | 13.96 | 14.23 | 20459 | 2884 | 0.95% |
| 2024-08-16 | 14.15 | 14.06 | -0.04 | -0.28% | 14.05 | 14.28 | 26667 | 3772 | 1.23% |
| 2024-08-15 | 13.95 | 14.10 | 0.01 | 0.07% | 13.95 | 14.29 | 23281 | 3292 | 1.08% |