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 | 16.44 | 17.45 | 0.91 | 5.50% | 16.41 | 17.76 | 176438 | 30505 | 11.38% |
| 2024-11-20 | 16.22 | 16.54 | 0.23 | 1.41% | 16.22 | 16.56 | 57936 | 9498 | 3.74% |
| 2024-11-19 | 15.78 | 16.31 | 0.61 | 3.89% | 15.72 | 16.31 | 54515 | 8761 | 3.51% |
| 2024-11-18 | 16.16 | 15.70 | -0.32 | -2.00% | 15.42 | 16.48 | 58761 | 9339 | 3.79% |
| 2024-11-15 | 16.28 | 16.02 | -0.38 | -2.32% | 16.01 | 16.65 | 57017 | 9319 | 3.68% |
| 2024-11-14 | 17.19 | 16.40 | -0.72 | -4.21% | 16.37 | 17.45 | 75952 | 12774 | 4.90% |
| 2024-11-13 | 16.56 | 17.12 | 0.43 | 2.58% | 16.51 | 17.25 | 85813 | 14546 | 5.53% |
| 2024-11-12 | 16.90 | 16.69 | -0.11 | -0.65% | 16.60 | 17.25 | 109292 | 18474 | 7.05% |
| 2024-11-11 | 16.07 | 16.80 | 0.62 | 3.83% | 16.00 | 16.80 | 78332 | 12915 | 5.05% |
| 2024-11-08 | 16.29 | 16.18 | 0.08 | 0.50% | 16.05 | 16.49 | 74367 | 12090 | 4.79% |
| 2024-11-07 | 15.65 | 16.10 | 0.41 | 2.61% | 15.51 | 16.10 | 69383 | 11029 | 4.47% |
| 2024-11-06 | 15.65 | 15.69 | 0.07 | 0.45% | 15.49 | 15.88 | 70560 | 11093 | 4.55% |
| 2024-11-05 | 15.20 | 15.62 | 0.47 | 3.10% | 15.08 | 15.68 | 59570 | 9221 | 3.84% |
| 2024-11-04 | 14.66 | 15.15 | 0.49 | 3.34% | 14.62 | 15.17 | 41375 | 6204 | 2.67% |
| 2024-11-01 | 15.28 | 14.66 | -0.76 | -4.93% | 14.65 | 15.35 | 76587 | 11404 | 4.94% |
| 2024-10-31 | 15.41 | 15.42 | 0.01 | 0.06% | 15.22 | 15.56 | 60823 | 9367 | 3.92% |
| 2024-10-30 | 15.72 | 15.41 | -0.54 | -3.39% | 15.19 | 15.82 | 88954 | 13735 | 5.74% |
| 2024-10-29 | 16.60 | 15.95 | -0.50 | -3.04% | 15.93 | 16.66 | 56080 | 9092 | 3.62% |
| 2024-10-28 | 16.49 | 16.45 | -0.03 | -0.18% | 16.25 | 16.60 | 59639 | 9790 | 3.85% |
| 2024-10-25 | 15.99 | 16.48 | 0.53 | 3.32% | 15.99 | 16.57 | 57561 | 9395 | 3.71% |
| 2024-10-24 | 16.13 | 15.95 | -0.28 | -1.73% | 15.86 | 16.27 | 43975 | 7026 | 2.84% |
| 2024-10-23 | 16.34 | 16.23 | -0.07 | -0.43% | 16.13 | 16.58 | 69073 | 11262 | 4.45% |
| 2024-10-22 | 16.14 | 16.30 | 0.16 | 0.99% | 15.96 | 16.35 | 65193 | 10556 | 4.20% |
| 2024-10-21 | 15.86 | 16.14 | 0.29 | 1.83% | 15.86 | 16.45 | 78194 | 12592 | 5.04% |
| 2024-10-18 | 15.10 | 15.85 | 0.68 | 4.48% | 15.10 | 16.16 | 80489 | 12542 | 5.19% |
| 2024-10-17 | 15.43 | 15.17 | -0.11 | -0.72% | 15.14 | 15.55 | 41537 | 6380 | 2.68% |
| 2024-10-16 | 15.05 | 15.28 | -0.07 | -0.46% | 15.01 | 15.56 | 46838 | 7182 | 3.02% |
| 2024-10-15 | 15.67 | 15.35 | -0.41 | -2.60% | 15.33 | 15.98 | 60474 | 9443 | 3.90% |
| 2024-10-14 | 15.60 | 15.76 | 0.27 | 1.74% | 15.21 | 15.83 | 58157 | 9101 | 3.75% |
| 2024-10-11 | 16.11 | 15.49 | -0.76 | -4.68% | 15.26 | 16.21 | 60477 | 9443 | 3.90% |
| 2024-10-10 | 16.29 | 16.25 | 0.02 | 0.12% | 16.10 | 17.17 | 68106 | 11243 | 4.39% |
| 2024-10-09 | 18.00 | 16.23 | -2.58 | -13.72% | 16.23 | 18.00 | 125529 | 21332 | 8.09% |
| 2024-10-08 | 19.90 | 18.81 | 2.00 | 11.90% | 17.19 | 19.90 | 170759 | 31458 | 11.01% |
| 2024-09-30 | 15.58 | 16.81 | 2.03 | 13.73% | 15.21 | 17.10 | 130684 | 21049 | 8.43% |
| 2024-09-27 | 14.40 | 14.78 | 0.77 | 5.50% | 14.15 | 15.12 | 88595 | 12924 | 5.71% |
| 2024-09-26 | 13.65 | 14.01 | 0.37 | 2.71% | 13.47 | 14.04 | 49398 | 6815 | 3.18% |
| 2024-09-25 | 13.47 | 13.64 | 0.29 | 2.17% | 13.44 | 14.07 | 60473 | 8294 | 3.90% |
| 2024-09-24 | 13.07 | 13.35 | 0.39 | 3.01% | 12.73 | 13.35 | 47898 | 6275 | 3.09% |
| 2024-09-23 | 13.03 | 12.96 | -0.08 | -0.61% | 12.90 | 13.14 | 21944 | 2848 | 1.41% |
| 2024-09-20 | 13.38 | 13.04 | -0.22 | -1.66% | 12.94 | 13.38 | 28670 | 3748 | 1.85% |
| 2024-09-19 | 13.19 | 13.26 | 0.19 | 1.45% | 13.04 | 13.45 | 26638 | 3529 | 1.72% |
| 2024-09-18 | 13.30 | 13.07 | -0.18 | -1.36% | 12.84 | 13.39 | 28772 | 3746 | 1.86% |
| 2024-09-13 | 13.89 | 13.25 | -0.60 | -4.33% | 13.22 | 13.99 | 49514 | 6674 | 3.19% |
| 2024-09-12 | 13.88 | 13.85 | -0.12 | -0.86% | 13.77 | 14.19 | 60825 | 8511 | 3.92% |
| 2024-09-11 | 13.90 | 13.97 | -0.08 | -0.57% | 13.81 | 14.50 | 83770 | 11812 | 5.40% |
| 2024-09-10 | 13.21 | 14.05 | 0.89 | 6.76% | 13.05 | 14.23 | 100288 | 13898 | 6.47% |
| 2024-09-09 | 13.08 | 13.16 | -0.08 | -0.60% | 13.01 | 13.29 | 14824 | 1947 | 0.96% |
| 2024-09-06 | 13.75 | 13.24 | -0.42 | -3.07% | 13.20 | 13.75 | 28202 | 3778 | 1.82% |
| 2024-09-05 | 13.53 | 13.66 | 0.10 | 0.74% | 13.51 | 13.73 | 20181 | 2749 | 1.30% |
| 2024-09-04 | 13.53 | 13.56 | -0.10 | -0.73% | 13.43 | 13.72 | 24426 | 3320 | 1.57% |
| 2024-09-03 | 13.42 | 13.66 | 0.10 | 0.74% | 13.42 | 13.81 | 24894 | 3398 | 1.60% |
| 2024-09-02 | 13.61 | 13.56 | -0.05 | -0.37% | 13.43 | 13.95 | 41808 | 5746 | 2.70% |
| 2024-08-30 | 13.20 | 13.61 | 0.22 | 1.64% | 13.20 | 13.80 | 43249 | 5892 | 2.79% |
| 2024-08-29 | 13.10 | 13.39 | 0.20 | 1.52% | 13.09 | 13.50 | 25723 | 3442 | 1.66% |
| 2024-08-28 | 13.05 | 13.19 | 0.14 | 1.07% | 13.01 | 13.28 | 21284 | 2802 | 1.37% |
| 2024-08-27 | 13.41 | 13.05 | -0.37 | -2.76% | 13.01 | 13.41 | 21030 | 2765 | 1.36% |
| 2024-08-26 | 12.99 | 13.42 | 0.49 | 3.79% | 12.99 | 13.43 | 27674 | 3678 | 1.78% |
| 2024-08-23 | 13.15 | 12.93 | -0.17 | -1.30% | 12.81 | 13.24 | 24325 | 3150 | 1.57% |
| 2024-08-22 | 13.20 | 13.10 | -0.07 | -0.53% | 13.03 | 13.41 | 20040 | 2646 | 1.29% |
| 2024-08-21 | 13.04 | 13.17 | 0.12 | 0.92% | 12.95 | 13.25 | 17687 | 2324 | 1.14% |
| 2024-08-20 | 13.39 | 13.05 | -0.36 | -2.68% | 12.97 | 13.45 | 24197 | 3181 | 1.56% |
| 2024-08-19 | 13.56 | 13.41 | -0.26 | -1.90% | 13.35 | 13.80 | 24602 | 3326 | 1.59% |
| 2024-08-16 | 13.70 | 13.67 | 0.00 | 0.00% | 13.58 | 13.88 | 23698 | 3260 | 1.53% |
| 2024-08-15 | 13.50 | 13.67 | 0.15 | 1.11% | 13.30 | 13.77 | 26806 | 3639 | 1.73% |
| 2024-08-14 | 13.73 | 13.52 | -0.21 | -1.53% | 13.50 | 13.87 | 18535 | 2523 | 1.19% |
| 2024-08-13 | 13.64 | 13.73 | 0.05 | 0.37% | 13.43 | 13.75 | 20790 | 2826 | 1.34% |