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 | 16.30 | 16.62 | 0.27 | 1.65% | 16.28 | 17.00 | 95698 | 16025 | 3.93% |
| 2024-11-20 | 15.91 | 16.35 | 0.24 | 1.49% | 15.89 | 16.44 | 64622 | 10485 | 2.65% |
| 2024-11-19 | 15.20 | 16.11 | 0.91 | 5.99% | 15.19 | 16.11 | 69495 | 10889 | 2.85% |
| 2024-11-18 | 15.73 | 15.20 | -0.37 | -2.38% | 15.05 | 15.83 | 55981 | 8589 | 2.30% |
| 2024-11-15 | 16.00 | 15.57 | -0.45 | -2.81% | 15.50 | 16.22 | 71909 | 11434 | 2.95% |
| 2024-11-14 | 16.66 | 16.02 | -0.77 | -4.59% | 15.96 | 16.92 | 83098 | 13586 | 3.41% |
| 2024-11-13 | 16.88 | 16.79 | -0.44 | -2.55% | 16.36 | 17.18 | 141253 | 23623 | 5.80% |
| 2024-11-12 | 16.34 | 17.23 | 0.90 | 5.51% | 16.25 | 18.68 | 225741 | 38985 | 9.27% |
| 2024-11-11 | 15.97 | 16.33 | 0.32 | 2.00% | 15.90 | 16.36 | 73255 | 11876 | 3.01% |
| 2024-11-08 | 16.30 | 16.01 | -0.18 | -1.11% | 15.89 | 16.38 | 79169 | 12750 | 3.25% |
| 2024-11-07 | 15.78 | 16.19 | 0.31 | 1.95% | 15.64 | 16.28 | 83205 | 13362 | 3.42% |
| 2024-11-06 | 16.04 | 15.88 | -0.16 | -1.00% | 15.78 | 16.15 | 91237 | 14569 | 3.75% |
| 2024-11-05 | 15.59 | 16.04 | 0.43 | 2.75% | 15.52 | 16.08 | 89499 | 14202 | 3.67% |
| 2024-11-04 | 15.26 | 15.61 | 0.26 | 1.69% | 14.99 | 15.63 | 68298 | 10542 | 2.80% |
| 2024-11-01 | 15.74 | 15.35 | -0.44 | -2.79% | 15.28 | 16.22 | 117274 | 18490 | 4.81% |
| 2024-10-31 | 15.97 | 15.79 | 0.22 | 1.41% | 15.60 | 16.00 | 50264 | 7924 | 2.06% |
| 2024-10-30 | 15.48 | 15.57 | -0.01 | -0.06% | 15.40 | 15.97 | 57765 | 9014 | 2.37% |
| 2024-10-29 | 16.03 | 15.58 | -0.44 | -2.75% | 15.55 | 16.25 | 66612 | 10518 | 2.73% |
| 2024-10-28 | 16.01 | 16.02 | 0.10 | 0.63% | 15.90 | 16.15 | 59831 | 9571 | 2.46% |
| 2024-10-25 | 15.89 | 15.92 | 0.03 | 0.19% | 15.85 | 16.18 | 61079 | 9761 | 2.51% |
| 2024-10-24 | 15.90 | 15.89 | -0.23 | -1.43% | 15.78 | 16.28 | 72996 | 11624 | 3.00% |
| 2024-10-23 | 16.00 | 16.12 | -0.26 | -1.59% | 15.80 | 16.88 | 129523 | 20920 | 5.32% |
| 2024-10-22 | 15.48 | 16.38 | 0.92 | 5.95% | 15.37 | 16.66 | 151694 | 24528 | 6.23% |
| 2024-10-21 | 15.09 | 15.46 | 0.36 | 2.38% | 14.97 | 15.56 | 90081 | 13769 | 3.70% |
| 2024-10-18 | 14.57 | 15.10 | 0.39 | 2.65% | 14.51 | 15.33 | 99245 | 14766 | 4.07% |
| 2024-10-17 | 14.98 | 14.71 | 0.34 | 2.37% | 14.68 | 15.74 | 108332 | 16363 | 4.45% |
| 2024-10-16 | 14.21 | 14.37 | -0.12 | -0.83% | 14.21 | 14.68 | 36262 | 5256 | 1.49% |
| 2024-10-15 | 14.45 | 14.49 | -0.14 | -0.96% | 14.31 | 15.08 | 52856 | 7757 | 2.17% |
| 2024-10-14 | 14.13 | 14.63 | 0.60 | 4.28% | 14.05 | 14.68 | 52097 | 7511 | 2.14% |
| 2024-10-11 | 14.80 | 14.03 | -0.90 | -6.03% | 13.90 | 14.86 | 61978 | 8825 | 2.54% |
| 2024-10-10 | 14.89 | 14.93 | 0.25 | 1.70% | 14.63 | 15.48 | 70667 | 10635 | 2.90% |
| 2024-10-09 | 16.10 | 14.68 | -2.13 | -12.67% | 14.68 | 16.10 | 114410 | 17680 | 4.70% |
| 2024-10-08 | 18.00 | 16.81 | 1.52 | 9.94% | 15.52 | 18.00 | 169981 | 28384 | 6.98% |
| 2024-09-30 | 14.13 | 15.29 | 1.79 | 13.26% | 13.76 | 15.48 | 134315 | 19646 | 5.51% |
| 2024-09-27 | 12.94 | 13.50 | 0.75 | 5.88% | 12.94 | 13.73 | 68945 | 9172 | 2.83% |
| 2024-09-26 | 12.45 | 12.75 | 0.33 | 2.66% | 12.37 | 12.75 | 34307 | 4325 | 1.41% |
| 2024-09-25 | 12.46 | 12.42 | 0.06 | 0.49% | 12.41 | 12.75 | 39980 | 5028 | 1.64% |
| 2024-09-24 | 12.07 | 12.36 | 0.36 | 3.00% | 12.01 | 12.37 | 27475 | 3362 | 1.13% |
| 2024-09-23 | 11.84 | 12.00 | 0.06 | 0.50% | 11.80 | 12.03 | 15990 | 1908 | 0.66% |
| 2024-09-20 | 12.00 | 11.94 | -0.06 | -0.50% | 11.81 | 12.05 | 14015 | 1666 | 0.58% |
| 2024-09-19 | 11.68 | 12.00 | 0.32 | 2.74% | 11.68 | 12.06 | 18747 | 2239 | 0.77% |
| 2024-09-18 | 11.81 | 11.68 | -0.15 | -1.27% | 11.48 | 11.89 | 16990 | 1978 | 0.70% |
| 2024-09-13 | 12.05 | 11.83 | -0.19 | -1.58% | 11.82 | 12.08 | 16562 | 1974 | 0.68% |
| 2024-09-12 | 12.17 | 12.02 | -0.08 | -0.66% | 12.02 | 12.28 | 15354 | 1864 | 0.63% |
| 2024-09-11 | 12.17 | 12.10 | -0.08 | -0.66% | 12.06 | 12.26 | 14839 | 1803 | 0.61% |
| 2024-09-10 | 12.14 | 12.18 | 0.05 | 0.41% | 11.95 | 12.23 | 18248 | 2211 | 0.75% |
| 2024-09-09 | 12.00 | 12.13 | 0.03 | 0.25% | 11.92 | 12.22 | 16394 | 1982 | 0.67% |
| 2024-09-06 | 12.33 | 12.10 | -0.22 | -1.79% | 12.09 | 12.40 | 21646 | 2644 | 0.89% |
| 2024-09-05 | 12.52 | 12.32 | -0.06 | -0.48% | 12.27 | 12.59 | 16326 | 2022 | 0.67% |
| 2024-09-04 | 12.43 | 12.38 | -0.19 | -1.51% | 12.37 | 12.64 | 19017 | 2370 | 0.78% |
| 2024-09-03 | 12.42 | 12.57 | 0.10 | 0.80% | 12.42 | 12.73 | 15933 | 2004 | 0.65% |
| 2024-09-02 | 12.77 | 12.47 | -0.28 | -2.20% | 12.43 | 12.85 | 17871 | 2260 | 0.73% |
| 2024-08-30 | 12.58 | 12.75 | 0.19 | 1.51% | 12.47 | 12.93 | 32354 | 4139 | 1.33% |
| 2024-08-29 | 12.15 | 12.56 | 0.35 | 2.87% | 12.12 | 12.57 | 24388 | 3028 | 1.00% |
| 2024-08-28 | 12.09 | 12.21 | 0.12 | 0.99% | 12.01 | 12.38 | 22627 | 2770 | 0.93% |
| 2024-08-27 | 12.30 | 12.09 | -0.27 | -2.18% | 12.06 | 12.30 | 23210 | 2821 | 0.95% |
| 2024-08-26 | 12.14 | 12.36 | 0.35 | 2.91% | 12.06 | 12.43 | 25762 | 3168 | 1.06% |
| 2024-08-23 | 12.14 | 12.01 | -0.18 | -1.48% | 11.90 | 12.22 | 26751 | 3219 | 1.10% |
| 2024-08-22 | 12.35 | 12.19 | -0.21 | -1.69% | 12.14 | 12.49 | 39411 | 4835 | 1.62% |
| 2024-08-21 | 12.90 | 12.40 | -0.88 | -6.63% | 12.34 | 13.20 | 92100 | 11664 | 3.78% |
| 2024-08-20 | 13.88 | 13.28 | -0.06 | -0.45% | 13.17 | 14.40 | 115248 | 15824 | 4.73% |
| 2024-08-19 | 13.16 | 13.34 | 0.16 | 1.21% | 12.98 | 13.49 | 41236 | 5477 | 1.69% |
| 2024-08-16 | 13.10 | 13.18 | 0.08 | 0.61% | 13.00 | 13.49 | 38389 | 5073 | 1.58% |
| 2024-08-15 | 12.83 | 13.10 | 0.28 | 2.18% | 12.71 | 13.13 | 36112 | 4689 | 1.48% |
| 2024-08-14 | 13.00 | 12.82 | -0.10 | -0.77% | 12.80 | 13.10 | 23872 | 3086 | 0.98% |
| 2024-08-13 | 12.75 | 12.92 | 0.23 | 1.81% | 12.59 | 12.96 | 19396 | 2484 | 0.80% |