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 | 16.75 | 16.82 | 0.04 | 0.24% | 16.60 | 16.99 | 18747 | 3148 | 1.49% |
| 2024-11-20 | 16.42 | 16.78 | 0.36 | 2.19% | 16.33 | 16.87 | 22789 | 3804 | 1.81% |
| 2024-11-19 | 16.00 | 16.42 | 0.48 | 3.01% | 15.90 | 16.45 | 22485 | 3627 | 1.79% |
| 2024-11-18 | 16.43 | 15.94 | -0.39 | -2.39% | 15.80 | 16.62 | 30148 | 4859 | 2.39% |
| 2024-11-15 | 16.56 | 16.33 | -0.24 | -1.45% | 16.32 | 16.88 | 29552 | 4925 | 2.35% |
| 2024-11-14 | 17.13 | 16.57 | -0.57 | -3.33% | 16.51 | 17.22 | 29125 | 4896 | 2.31% |
| 2024-11-13 | 17.24 | 17.14 | -0.23 | -1.32% | 16.74 | 17.42 | 39279 | 6689 | 3.12% |
| 2024-11-12 | 17.49 | 17.37 | -0.25 | -1.42% | 17.24 | 18.18 | 55084 | 9735 | 4.37% |
| 2024-11-11 | 16.90 | 17.62 | 0.51 | 2.98% | 16.88 | 17.74 | 56297 | 9811 | 4.47% |
| 2024-11-08 | 17.46 | 17.11 | -0.42 | -2.40% | 16.97 | 17.55 | 61694 | 10599 | 4.90% |
| 2024-11-07 | 16.30 | 17.53 | 1.20 | 7.35% | 16.20 | 17.76 | 95693 | 16571 | 7.60% |
| 2024-11-06 | 16.33 | 16.33 | 0.02 | 0.12% | 16.23 | 16.56 | 30002 | 4918 | 2.38% |
| 2024-11-05 | 16.11 | 16.31 | 0.17 | 1.05% | 16.03 | 16.48 | 30970 | 5043 | 2.46% |
| 2024-11-04 | 15.52 | 16.14 | 0.68 | 4.40% | 15.37 | 16.33 | 29119 | 4634 | 2.31% |
| 2024-11-01 | 15.91 | 15.46 | -0.51 | -3.19% | 15.45 | 16.08 | 32127 | 5034 | 2.55% |
| 2024-10-31 | 16.22 | 15.97 | -0.08 | -0.50% | 15.90 | 16.22 | 22752 | 3651 | 1.81% |
| 2024-10-30 | 16.04 | 16.05 | 0.02 | 0.12% | 15.89 | 16.24 | 23166 | 3720 | 1.84% |
| 2024-10-29 | 16.77 | 16.03 | -0.57 | -3.43% | 16.02 | 16.88 | 30338 | 4940 | 2.41% |
| 2024-10-28 | 16.29 | 16.60 | 0.44 | 2.72% | 16.22 | 16.60 | 28929 | 4755 | 2.30% |
| 2024-10-25 | 15.80 | 16.16 | 0.41 | 2.60% | 15.79 | 16.22 | 27962 | 4486 | 2.22% |
| 2024-10-24 | 15.78 | 15.75 | -0.04 | -0.25% | 15.64 | 15.89 | 15163 | 2389 | 1.20% |
| 2024-10-23 | 15.90 | 15.79 | -0.10 | -0.63% | 15.68 | 15.99 | 23983 | 3798 | 1.90% |
| 2024-10-22 | 15.74 | 15.89 | 0.15 | 0.95% | 15.56 | 15.93 | 27682 | 4378 | 2.20% |
| 2024-10-21 | 15.53 | 15.74 | 0.31 | 2.01% | 15.35 | 15.86 | 30840 | 4827 | 2.45% |
| 2024-10-18 | 14.91 | 15.43 | 0.49 | 3.28% | 14.90 | 15.65 | 31542 | 4827 | 2.50% |
| 2024-10-17 | 15.26 | 14.94 | -0.32 | -2.10% | 14.93 | 15.54 | 21924 | 3327 | 1.74% |
| 2024-10-16 | 15.21 | 15.26 | 0.11 | 0.73% | 14.95 | 15.33 | 18433 | 2799 | 1.46% |
| 2024-10-15 | 15.40 | 15.15 | -0.30 | -1.94% | 15.12 | 15.65 | 24359 | 3749 | 1.93% |
| 2024-10-14 | 15.17 | 15.45 | 0.30 | 1.98% | 14.90 | 15.55 | 25841 | 3944 | 2.05% |
| 2024-10-11 | 15.75 | 15.15 | -0.59 | -3.75% | 14.93 | 15.86 | 31587 | 4865 | 2.51% |
| 2024-10-10 | 16.08 | 15.74 | 0.14 | 0.90% | 15.59 | 16.29 | 36425 | 5808 | 2.89% |
| 2024-10-09 | 17.59 | 15.60 | -2.49 | -13.76% | 15.60 | 17.59 | 62200 | 10296 | 4.94% |
| 2024-10-08 | 19.35 | 18.09 | 1.76 | 10.78% | 16.80 | 19.57 | 95866 | 17233 | 7.61% |
| 2024-09-30 | 14.99 | 16.33 | 1.92 | 13.32% | 14.68 | 16.77 | 77595 | 12168 | 6.16% |
| 2024-09-27 | 14.10 | 14.41 | 0.73 | 5.34% | 13.85 | 14.68 | 38079 | 5428 | 3.02% |
| 2024-09-26 | 13.35 | 13.68 | 0.43 | 3.25% | 13.18 | 13.68 | 22481 | 3028 | 1.79% |
| 2024-09-25 | 13.31 | 13.25 | 0.09 | 0.68% | 13.17 | 13.58 | 20986 | 2811 | 1.67% |
| 2024-09-24 | 12.63 | 13.16 | 0.65 | 5.20% | 12.51 | 13.17 | 19336 | 2486 | 1.54% |
| 2024-09-23 | 12.31 | 12.51 | 0.06 | 0.48% | 12.30 | 12.61 | 10195 | 1269 | 0.81% |
| 2024-09-20 | 12.63 | 12.45 | -0.20 | -1.58% | 12.38 | 12.71 | 9992 | 1248 | 0.79% |
| 2024-09-19 | 12.27 | 12.65 | 0.45 | 3.69% | 12.23 | 12.77 | 12901 | 1621 | 1.02% |
| 2024-09-18 | 12.46 | 12.20 | -0.26 | -2.09% | 12.01 | 12.59 | 11951 | 1459 | 0.95% |
| 2024-09-13 | 12.96 | 12.46 | -0.53 | -4.08% | 12.46 | 13.05 | 15406 | 1951 | 1.22% |
| 2024-09-12 | 13.11 | 12.99 | -0.13 | -0.99% | 12.98 | 13.30 | 10869 | 1429 | 0.86% |
| 2024-09-11 | 13.06 | 13.12 | -0.05 | -0.38% | 13.00 | 13.23 | 10633 | 1396 | 0.84% |
| 2024-09-10 | 13.10 | 13.17 | 0.07 | 0.53% | 12.93 | 13.23 | 9108 | 1191 | 0.72% |
| 2024-09-09 | 13.12 | 13.10 | -0.06 | -0.46% | 12.99 | 13.32 | 10975 | 1441 | 0.87% |
| 2024-09-06 | 13.50 | 13.16 | -0.37 | -2.73% | 13.14 | 13.51 | 12878 | 1712 | 1.02% |
| 2024-09-05 | 13.45 | 13.53 | 0.04 | 0.30% | 13.41 | 13.61 | 10863 | 1464 | 0.86% |
| 2024-09-04 | 13.56 | 13.49 | -0.02 | -0.15% | 13.36 | 13.64 | 13207 | 1783 | 1.05% |
| 2024-09-03 | 13.25 | 13.51 | 0.24 | 1.81% | 13.20 | 13.58 | 14013 | 1887 | 1.11% |
| 2024-09-02 | 13.42 | 13.27 | -0.13 | -0.97% | 13.26 | 13.49 | 14201 | 1898 | 1.13% |
| 2024-08-30 | 13.28 | 13.40 | 0.09 | 0.68% | 13.20 | 13.63 | 20326 | 2736 | 1.61% |
| 2024-08-29 | 13.13 | 13.31 | 0.06 | 0.45% | 13.03 | 13.38 | 17044 | 2255 | 1.35% |
| 2024-08-28 | 13.12 | 13.25 | 0.50 | 3.92% | 12.96 | 13.48 | 36334 | 4829 | 2.89% |
| 2024-08-27 | 12.90 | 12.75 | -0.17 | -1.32% | 12.74 | 13.00 | 9463 | 1213 | 0.75% |
| 2024-08-26 | 12.53 | 12.92 | 0.43 | 3.44% | 12.49 | 12.93 | 11670 | 1498 | 0.93% |
| 2024-08-23 | 12.66 | 12.49 | -0.16 | -1.26% | 12.38 | 12.72 | 9061 | 1134 | 0.72% |
| 2024-08-22 | 13.02 | 12.65 | -0.32 | -2.47% | 12.65 | 13.21 | 9563 | 1227 | 0.76% |
| 2024-08-21 | 12.95 | 12.97 | 0.03 | 0.23% | 12.80 | 13.07 | 7709 | 999 | 0.61% |
| 2024-08-20 | 13.30 | 12.94 | -0.36 | -2.71% | 12.88 | 13.40 | 14621 | 1908 | 1.16% |
| 2024-08-19 | 13.47 | 13.30 | -0.19 | -1.41% | 13.27 | 13.58 | 12447 | 1669 | 0.99% |
| 2024-08-16 | 13.67 | 13.49 | -0.18 | -1.32% | 13.43 | 13.73 | 11987 | 1621 | 0.95% |
| 2024-08-15 | 13.59 | 13.67 | 0.06 | 0.44% | 13.43 | 13.80 | 10399 | 1418 | 0.83% |
| 2024-08-14 | 13.75 | 13.61 | -0.18 | -1.31% | 13.59 | 13.95 | 9681 | 1324 | 0.77% |
| 2024-08-13 | 13.71 | 13.79 | 0.09 | 0.66% | 13.42 | 13.82 | 9162 | 1252 | 0.73% |