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 | 16.78 | 16.68 | -0.10 | -0.60% | 16.42 | 17.06 | 97390 | 16333 | 3.31% |
| 2024-11-20 | 16.55 | 16.78 | 0.23 | 1.39% | 16.30 | 16.95 | 146072 | 24374 | 4.97% |
| 2024-11-19 | 15.66 | 16.55 | 1.06 | 6.84% | 15.64 | 17.20 | 178477 | 29333 | 6.07% |
| 2024-11-18 | 15.97 | 15.49 | -0.45 | -2.82% | 15.39 | 16.18 | 77001 | 12043 | 2.62% |
| 2024-11-15 | 16.28 | 15.94 | -0.30 | -1.85% | 15.91 | 16.48 | 76841 | 12457 | 2.61% |
| 2024-11-14 | 16.89 | 16.24 | -0.69 | -4.08% | 16.20 | 17.00 | 90520 | 15012 | 3.08% |
| 2024-11-13 | 16.82 | 16.93 | 0.10 | 0.59% | 16.50 | 17.04 | 90170 | 15154 | 3.07% |
| 2024-11-12 | 16.67 | 16.83 | 0.19 | 1.14% | 16.60 | 17.28 | 158404 | 26889 | 5.39% |
| 2024-11-11 | 16.00 | 16.64 | 0.53 | 3.29% | 15.96 | 16.66 | 115273 | 18997 | 3.92% |
| 2024-11-08 | 16.20 | 16.11 | 0.01 | 0.06% | 16.03 | 16.37 | 104424 | 16913 | 3.55% |
| 2024-11-07 | 15.71 | 16.10 | 0.29 | 1.83% | 15.61 | 16.10 | 80947 | 12936 | 2.75% |
| 2024-11-06 | 15.91 | 15.81 | -0.03 | -0.19% | 15.73 | 16.20 | 92578 | 14763 | 3.15% |
| 2024-11-05 | 15.42 | 15.84 | 0.34 | 2.19% | 15.42 | 15.90 | 84629 | 13308 | 2.88% |
| 2024-11-04 | 15.05 | 15.50 | 0.37 | 2.45% | 15.05 | 15.60 | 43117 | 6648 | 1.47% |
| 2024-11-01 | 15.60 | 15.13 | -0.51 | -3.26% | 15.07 | 15.75 | 81286 | 12443 | 2.77% |
| 2024-10-31 | 15.47 | 15.64 | 0.15 | 0.97% | 15.26 | 15.78 | 71268 | 11109 | 2.42% |
| 2024-10-30 | 15.35 | 15.49 | -0.02 | -0.13% | 15.34 | 16.00 | 79086 | 12380 | 2.69% |
| 2024-10-29 | 15.88 | 15.51 | -0.36 | -2.27% | 15.46 | 15.95 | 71920 | 11268 | 2.45% |
| 2024-10-28 | 15.93 | 15.87 | -0.05 | -0.31% | 15.57 | 15.96 | 74107 | 11685 | 2.52% |
| 2024-10-25 | 15.75 | 15.92 | 0.11 | 0.70% | 15.72 | 16.10 | 90774 | 14477 | 3.09% |
| 2024-10-24 | 16.42 | 15.81 | -1.03 | -6.12% | 15.77 | 16.43 | 127655 | 20410 | 4.34% |
| 2024-10-23 | 16.38 | 16.84 | 0.51 | 3.12% | 16.06 | 17.22 | 149036 | 25061 | 5.07% |
| 2024-10-22 | 15.60 | 16.33 | 0.61 | 3.88% | 15.60 | 16.65 | 122417 | 19728 | 4.16% |
| 2024-10-21 | 15.48 | 15.72 | 0.27 | 1.75% | 15.41 | 15.95 | 99798 | 15640 | 3.40% |
| 2024-10-18 | 14.94 | 15.45 | 0.42 | 2.79% | 14.94 | 15.78 | 95012 | 14573 | 3.23% |
| 2024-10-17 | 15.11 | 15.03 | 0.02 | 0.13% | 15.01 | 15.39 | 49703 | 7542 | 1.69% |
| 2024-10-16 | 14.88 | 15.01 | -0.04 | -0.27% | 14.80 | 15.38 | 51048 | 7710 | 1.74% |
| 2024-10-15 | 15.22 | 15.05 | -0.26 | -1.70% | 15.05 | 15.55 | 58036 | 8880 | 1.97% |
| 2024-10-14 | 15.15 | 15.31 | 0.33 | 2.20% | 14.78 | 15.39 | 59698 | 9033 | 2.03% |
| 2024-10-11 | 15.58 | 14.98 | -0.60 | -3.85% | 14.79 | 15.65 | 72698 | 11009 | 2.47% |
| 2024-10-10 | 15.98 | 15.58 | -0.06 | -0.38% | 15.22 | 16.08 | 110176 | 17324 | 3.75% |
| 2024-10-09 | 16.67 | 15.64 | -1.96 | -11.14% | 15.61 | 17.04 | 174532 | 28436 | 5.94% |
| 2024-10-08 | 18.77 | 17.60 | 1.60 | 10.00% | 16.32 | 18.78 | 277474 | 48764 | 9.44% |
| 2024-09-30 | 14.80 | 16.00 | 1.95 | 13.88% | 14.32 | 16.11 | 211100 | 32263 | 7.18% |
| 2024-09-27 | 13.60 | 14.05 | 0.71 | 5.32% | 13.42 | 14.27 | 109173 | 15115 | 3.71% |
| 2024-09-26 | 12.96 | 13.34 | 0.34 | 2.62% | 12.93 | 13.35 | 53027 | 6974 | 1.80% |
| 2024-09-25 | 12.81 | 13.00 | 0.30 | 2.36% | 12.81 | 13.38 | 77469 | 10132 | 2.64% |
| 2024-09-24 | 12.21 | 12.70 | 0.57 | 4.70% | 12.08 | 12.71 | 49577 | 6181 | 1.69% |
| 2024-09-23 | 12.09 | 12.13 | -0.05 | -0.41% | 12.07 | 12.28 | 20076 | 2445 | 0.68% |
| 2024-09-20 | 12.28 | 12.18 | -0.16 | -1.30% | 12.07 | 12.30 | 26784 | 3258 | 0.91% |
| 2024-09-19 | 12.13 | 12.34 | 0.21 | 1.73% | 12.13 | 12.45 | 31550 | 3885 | 1.07% |
| 2024-09-18 | 12.29 | 12.13 | -0.07 | -0.57% | 11.95 | 12.37 | 31829 | 3855 | 1.08% |
| 2024-09-13 | 12.83 | 12.20 | -0.74 | -5.72% | 12.18 | 12.94 | 67630 | 8439 | 2.30% |
| 2024-09-12 | 12.88 | 12.94 | 0.04 | 0.31% | 12.71 | 13.13 | 52322 | 6755 | 1.78% |
| 2024-09-11 | 12.84 | 12.90 | -0.04 | -0.31% | 12.76 | 13.04 | 38280 | 4929 | 1.30% |
| 2024-09-10 | 12.80 | 12.94 | 0.14 | 1.09% | 12.63 | 13.01 | 53145 | 6817 | 1.81% |
| 2024-09-09 | 13.03 | 12.80 | -0.49 | -3.69% | 12.72 | 13.21 | 71041 | 9182 | 2.42% |
| 2024-09-06 | 13.12 | 13.29 | 0.15 | 1.14% | 12.74 | 13.49 | 131175 | 17204 | 4.46% |
| 2024-09-05 | 13.15 | 13.14 | -0.29 | -2.16% | 12.97 | 13.58 | 121952 | 16076 | 4.15% |
| 2024-09-04 | 12.34 | 13.43 | 0.97 | 7.78% | 12.31 | 14.50 | 161418 | 21618 | 5.49% |
| 2024-09-03 | 12.28 | 12.46 | 0.13 | 1.05% | 12.28 | 12.61 | 21568 | 2685 | 0.73% |
| 2024-09-02 | 12.58 | 12.33 | -0.24 | -1.91% | 12.30 | 12.64 | 26089 | 3259 | 0.89% |
| 2024-08-30 | 12.32 | 12.57 | 0.24 | 1.95% | 12.26 | 12.72 | 39210 | 4926 | 1.33% |
| 2024-08-29 | 11.95 | 12.33 | 0.31 | 2.58% | 11.93 | 12.39 | 28606 | 3500 | 0.97% |
| 2024-08-28 | 11.95 | 12.02 | 0.10 | 0.84% | 11.85 | 12.12 | 16022 | 1925 | 0.55% |
| 2024-08-27 | 12.20 | 11.92 | -0.34 | -2.77% | 11.92 | 12.21 | 24918 | 2988 | 0.85% |
| 2024-08-26 | 12.04 | 12.26 | 0.27 | 2.25% | 11.94 | 12.29 | 27530 | 3349 | 0.94% |
| 2024-08-23 | 11.96 | 11.99 | -0.02 | -0.17% | 11.70 | 12.11 | 35144 | 4188 | 1.20% |
| 2024-08-22 | 12.33 | 12.01 | -0.32 | -2.60% | 11.98 | 12.37 | 31605 | 3830 | 1.08% |
| 2024-08-21 | 12.24 | 12.33 | 0.08 | 0.65% | 12.17 | 12.48 | 24780 | 3059 | 0.84% |
| 2024-08-20 | 12.62 | 12.25 | -0.33 | -2.62% | 12.18 | 12.69 | 34197 | 4240 | 1.16% |
| 2024-08-19 | 12.56 | 12.58 | -0.04 | -0.32% | 12.53 | 12.77 | 24714 | 3123 | 0.84% |
| 2024-08-16 | 12.72 | 12.62 | -0.10 | -0.79% | 12.61 | 12.88 | 25572 | 3253 | 0.87% |
| 2024-08-15 | 12.49 | 12.72 | 0.20 | 1.60% | 12.43 | 12.75 | 29403 | 3719 | 1.00% |
| 2024-08-14 | 12.68 | 12.52 | -0.18 | -1.42% | 12.52 | 12.75 | 21207 | 2669 | 0.72% |
| 2024-08-13 | 12.58 | 12.70 | 0.08 | 0.63% | 12.49 | 12.72 | 24768 | 3121 | 0.84% |