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 | 16.02 | 16.20 | 0.20 | 1.25% | 15.93 | 16.31 | 28848 | 4659 | 2.92% |
| 2024-11-20 | 15.77 | 16.00 | 0.36 | 2.30% | 15.56 | 16.18 | 27739 | 4415 | 2.81% |
| 2024-11-19 | 15.17 | 15.64 | 0.59 | 3.92% | 15.09 | 15.75 | 24061 | 3688 | 2.43% |
| 2024-11-18 | 15.78 | 15.05 | -0.57 | -3.65% | 14.80 | 15.90 | 32320 | 4903 | 3.27% |
| 2024-11-15 | 16.06 | 15.62 | -0.54 | -3.34% | 15.60 | 16.34 | 41757 | 6704 | 4.23% |
| 2024-11-14 | 16.24 | 16.16 | -0.11 | -0.68% | 16.12 | 17.02 | 57508 | 9438 | 5.82% |
| 2024-11-13 | 15.97 | 16.27 | 0.23 | 1.43% | 15.75 | 16.30 | 27807 | 4470 | 2.81% |
| 2024-11-12 | 16.24 | 16.04 | -0.11 | -0.68% | 15.84 | 16.62 | 46208 | 7501 | 4.68% |
| 2024-11-11 | 15.69 | 16.15 | 0.35 | 2.22% | 15.69 | 16.15 | 35958 | 5751 | 3.64% |
| 2024-11-08 | 16.14 | 15.80 | -0.12 | -0.75% | 15.72 | 16.18 | 34799 | 5550 | 3.52% |
| 2024-11-07 | 15.59 | 15.92 | 0.25 | 1.60% | 15.42 | 15.92 | 29532 | 4656 | 2.99% |
| 2024-11-06 | 15.84 | 15.67 | -0.12 | -0.76% | 15.50 | 15.98 | 33950 | 5341 | 3.44% |
| 2024-11-05 | 15.51 | 15.79 | 0.50 | 3.27% | 15.40 | 15.86 | 36945 | 5780 | 3.74% |
| 2024-11-04 | 14.56 | 15.29 | 0.74 | 5.09% | 14.56 | 15.36 | 32157 | 4868 | 3.25% |
| 2024-11-01 | 15.15 | 14.55 | -0.71 | -4.65% | 14.52 | 15.31 | 33588 | 4964 | 3.40% |
| 2024-10-31 | 15.20 | 15.26 | 0.04 | 0.26% | 15.03 | 15.47 | 28155 | 4305 | 2.85% |
| 2024-10-30 | 15.37 | 15.22 | -0.14 | -0.91% | 14.92 | 15.52 | 31443 | 4780 | 3.18% |
| 2024-10-29 | 16.09 | 15.36 | -0.52 | -3.27% | 15.30 | 16.09 | 39725 | 6211 | 4.02% |
| 2024-10-28 | 15.73 | 15.88 | 0.14 | 0.89% | 15.60 | 15.98 | 35664 | 5648 | 3.61% |
| 2024-10-25 | 15.47 | 15.74 | 0.46 | 3.01% | 15.38 | 15.83 | 39401 | 6147 | 3.99% |
| 2024-10-24 | 15.59 | 15.28 | -0.23 | -1.48% | 15.16 | 15.60 | 24648 | 3766 | 2.49% |
| 2024-10-23 | 15.59 | 15.51 | -0.14 | -0.89% | 15.42 | 15.73 | 33592 | 5231 | 3.40% |
| 2024-10-22 | 15.98 | 15.65 | -0.38 | -2.37% | 15.46 | 15.98 | 44527 | 6999 | 4.51% |
| 2024-10-21 | 15.77 | 16.03 | 0.24 | 1.52% | 15.55 | 16.23 | 83492 | 13269 | 8.45% |
| 2024-10-18 | 15.40 | 15.79 | 0.36 | 2.33% | 15.10 | 16.08 | 92980 | 14552 | 9.41% |
| 2024-10-17 | 16.28 | 15.43 | -1.12 | -6.77% | 15.28 | 16.28 | 110099 | 17213 | 11.14% |
| 2024-10-16 | 14.24 | 16.55 | 2.15 | 14.93% | 14.14 | 17.20 | 123993 | 19801 | 12.55% |
| 2024-10-15 | 14.92 | 14.40 | -0.41 | -2.77% | 14.39 | 15.01 | 26817 | 3945 | 2.71% |
| 2024-10-14 | 14.35 | 14.81 | 0.48 | 3.35% | 14.16 | 14.88 | 33341 | 4860 | 3.37% |
| 2024-10-11 | 15.32 | 14.33 | -1.16 | -7.49% | 14.18 | 15.75 | 47233 | 6912 | 4.78% |
| 2024-10-10 | 15.40 | 15.49 | 0.10 | 0.65% | 15.04 | 16.09 | 51341 | 8014 | 5.20% |
| 2024-10-09 | 16.10 | 15.39 | -1.56 | -9.20% | 15.21 | 16.99 | 80404 | 12943 | 8.14% |
| 2024-10-08 | 17.44 | 16.95 | 1.97 | 13.15% | 15.72 | 17.49 | 77894 | 12939 | 7.88% |
| 2024-09-30 | 13.70 | 14.98 | 1.83 | 13.92% | 13.30 | 15.39 | 66295 | 9528 | 6.71% |
| 2024-09-27 | 12.64 | 13.15 | 0.68 | 5.45% | 12.57 | 13.26 | 29511 | 3822 | 2.99% |
| 2024-09-26 | 12.07 | 12.47 | 0.31 | 2.55% | 12.04 | 12.48 | 23095 | 2831 | 2.34% |
| 2024-09-25 | 12.15 | 12.16 | 0.09 | 0.75% | 12.07 | 12.43 | 21757 | 2663 | 2.20% |
| 2024-09-24 | 11.83 | 12.07 | 0.30 | 2.55% | 11.61 | 12.12 | 16666 | 1987 | 1.69% |
| 2024-09-23 | 11.81 | 11.77 | -0.05 | -0.42% | 11.70 | 12.00 | 12281 | 1453 | 1.24% |
| 2024-09-20 | 11.97 | 11.82 | -0.08 | -0.67% | 11.75 | 11.99 | 9303 | 1103 | 0.94% |
| 2024-09-19 | 11.68 | 11.90 | 0.27 | 2.32% | 11.51 | 11.99 | 11816 | 1395 | 1.20% |
| 2024-09-18 | 11.86 | 11.63 | -0.27 | -2.27% | 11.32 | 11.91 | 15289 | 1765 | 1.55% |
| 2024-09-13 | 12.20 | 11.90 | -0.30 | -2.46% | 11.90 | 12.26 | 10664 | 1280 | 1.08% |
| 2024-09-12 | 12.26 | 12.20 | -0.04 | -0.33% | 12.19 | 12.48 | 9860 | 1218 | 1.00% |
| 2024-09-11 | 12.41 | 12.24 | -0.11 | -0.89% | 12.13 | 12.41 | 8254 | 1011 | 0.84% |
| 2024-09-10 | 12.15 | 12.35 | 0.18 | 1.48% | 12.01 | 12.39 | 11921 | 1449 | 1.21% |
| 2024-09-09 | 12.14 | 12.17 | 0.00 | 0.00% | 11.88 | 12.32 | 11250 | 1366 | 1.14% |
| 2024-09-06 | 12.50 | 12.17 | -0.41 | -3.26% | 12.15 | 12.63 | 11627 | 1436 | 1.18% |
| 2024-09-05 | 12.34 | 12.58 | 0.26 | 2.11% | 12.34 | 12.66 | 12721 | 1593 | 1.29% |
| 2024-09-04 | 12.53 | 12.32 | -0.28 | -2.22% | 12.26 | 12.54 | 15974 | 1977 | 1.62% |
| 2024-09-03 | 12.58 | 12.60 | 0.00 | 0.00% | 12.40 | 12.74 | 12658 | 1594 | 1.28% |
| 2024-09-02 | 12.88 | 12.60 | -0.18 | -1.41% | 12.50 | 13.08 | 16933 | 2154 | 1.71% |
| 2024-08-30 | 12.41 | 12.78 | 0.28 | 2.24% | 12.41 | 12.96 | 16862 | 2159 | 1.71% |
| 2024-08-29 | 12.16 | 12.50 | 0.29 | 2.38% | 12.06 | 12.65 | 16264 | 2014 | 1.65% |
| 2024-08-28 | 11.94 | 12.21 | 0.24 | 2.01% | 11.75 | 12.43 | 22245 | 2714 | 2.25% |
| 2024-08-27 | 12.41 | 11.97 | -0.45 | -3.62% | 11.85 | 12.41 | 14906 | 1797 | 1.51% |
| 2024-08-26 | 12.15 | 12.42 | 0.35 | 2.90% | 12.04 | 12.46 | 16402 | 2020 | 1.66% |
| 2024-08-23 | 12.17 | 12.07 | -0.11 | -0.90% | 11.90 | 12.25 | 13609 | 1643 | 1.38% |
| 2024-08-22 | 12.54 | 12.18 | -0.36 | -2.87% | 12.10 | 12.67 | 14440 | 1780 | 1.46% |
| 2024-08-21 | 12.66 | 12.54 | -0.14 | -1.10% | 12.40 | 12.83 | 17268 | 2173 | 1.75% |
| 2024-08-20 | 12.98 | 12.68 | -0.61 | -4.59% | 12.61 | 13.15 | 32262 | 4157 | 3.26% |
| 2024-08-19 | 12.80 | 13.29 | 0.56 | 4.40% | 12.65 | 13.70 | 53667 | 7104 | 5.43% |
| 2024-08-16 | 12.56 | 12.73 | 0.06 | 0.47% | 12.55 | 12.89 | 11098 | 1415 | 1.12% |
| 2024-08-15 | 12.50 | 12.67 | 0.19 | 1.52% | 12.29 | 12.73 | 13837 | 1740 | 1.40% |
| 2024-08-14 | 12.47 | 12.48 | 0.07 | 0.56% | 12.40 | 12.58 | 9202 | 1150 | 0.93% |
| 2024-08-13 | 12.21 | 12.41 | 0.10 | 0.81% | 12.16 | 12.45 | 8354 | 1028 | 0.85% |