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 | 16.03 | 15.89 | -0.15 | -0.94% | 15.72 | 16.08 | 41114 | 6532 | 1.63% |
| 2024-11-20 | 15.59 | 16.04 | 0.45 | 2.89% | 15.54 | 16.08 | 56756 | 9007 | 2.26% |
| 2024-11-19 | 15.35 | 15.59 | 0.32 | 2.10% | 15.21 | 15.60 | 55613 | 8589 | 2.21% |
| 2024-11-18 | 15.70 | 15.27 | -0.43 | -2.74% | 15.20 | 15.85 | 78422 | 12113 | 3.12% |
| 2024-11-15 | 16.20 | 15.70 | -0.49 | -3.03% | 15.67 | 16.29 | 60653 | 9699 | 2.41% |
| 2024-11-14 | 16.90 | 16.19 | -0.70 | -4.14% | 16.16 | 16.93 | 69873 | 11490 | 2.78% |
| 2024-11-13 | 17.25 | 16.89 | -0.36 | -2.09% | 16.63 | 17.49 | 78945 | 13375 | 3.14% |
| 2024-11-12 | 17.23 | 17.25 | 0.07 | 0.41% | 17.08 | 17.89 | 98224 | 17173 | 3.90% |
| 2024-11-11 | 16.63 | 17.18 | 0.43 | 2.57% | 16.63 | 17.18 | 60912 | 10333 | 2.42% |
| 2024-11-08 | 16.98 | 16.75 | -0.04 | -0.24% | 16.70 | 17.17 | 67988 | 11485 | 2.70% |
| 2024-11-07 | 16.14 | 16.79 | 0.51 | 3.13% | 16.12 | 16.81 | 64391 | 10691 | 2.56% |
| 2024-11-06 | 16.24 | 16.28 | 0.10 | 0.62% | 16.08 | 16.55 | 61233 | 9991 | 2.43% |
| 2024-11-05 | 15.77 | 16.18 | 0.36 | 2.28% | 15.70 | 16.21 | 51188 | 8220 | 2.03% |
| 2024-11-04 | 15.52 | 15.82 | 0.36 | 2.33% | 15.51 | 15.83 | 29500 | 4641 | 1.17% |
| 2024-11-01 | 15.90 | 15.46 | -0.51 | -3.19% | 15.37 | 15.99 | 49903 | 7775 | 1.98% |
| 2024-10-31 | 15.80 | 15.97 | 0.19 | 1.20% | 15.71 | 16.08 | 37610 | 5985 | 1.49% |
| 2024-10-30 | 15.89 | 15.78 | -0.24 | -1.50% | 15.54 | 16.06 | 43316 | 6846 | 1.72% |
| 2024-10-29 | 16.93 | 16.02 | -0.62 | -3.73% | 15.90 | 16.95 | 73544 | 12001 | 2.92% |
| 2024-10-28 | 16.27 | 16.64 | 0.38 | 2.34% | 16.12 | 16.67 | 59122 | 9707 | 2.35% |
| 2024-10-25 | 15.88 | 16.26 | 0.39 | 2.46% | 15.81 | 16.33 | 58759 | 9471 | 2.34% |
| 2024-10-24 | 15.88 | 15.87 | -0.02 | -0.13% | 15.75 | 16.06 | 35356 | 5629 | 1.41% |
| 2024-10-23 | 16.02 | 15.89 | -0.36 | -2.22% | 15.80 | 16.15 | 71617 | 11426 | 2.85% |
| 2024-10-22 | 16.18 | 16.25 | 0.14 | 0.87% | 16.02 | 16.36 | 44953 | 7283 | 1.79% |
| 2024-10-21 | 16.04 | 16.11 | 0.07 | 0.44% | 15.98 | 16.41 | 58872 | 9525 | 2.34% |
| 2024-10-18 | 15.43 | 16.04 | 0.56 | 3.62% | 15.40 | 16.50 | 72583 | 11549 | 2.89% |
| 2024-10-17 | 15.62 | 15.48 | -0.02 | -0.13% | 15.47 | 15.81 | 36970 | 5782 | 1.47% |
| 2024-10-16 | 15.46 | 15.50 | -0.15 | -0.96% | 15.36 | 15.87 | 45866 | 7157 | 1.82% |
| 2024-10-15 | 16.00 | 15.65 | -0.41 | -2.55% | 15.63 | 16.27 | 53014 | 8461 | 2.11% |
| 2024-10-14 | 15.86 | 16.06 | 0.32 | 2.03% | 15.37 | 16.07 | 61721 | 9723 | 2.45% |
| 2024-10-11 | 16.70 | 15.74 | -1.02 | -6.09% | 15.53 | 16.82 | 64466 | 10366 | 2.56% |
| 2024-10-10 | 16.89 | 16.76 | 0.12 | 0.72% | 16.71 | 17.62 | 93395 | 15980 | 3.71% |
| 2024-10-09 | 18.00 | 16.64 | -2.10 | -11.21% | 16.63 | 18.33 | 122671 | 21476 | 4.88% |
| 2024-10-08 | 19.29 | 18.74 | 2.14 | 12.89% | 17.36 | 19.54 | 191905 | 35768 | 7.63% |
| 2024-09-30 | 15.00 | 16.60 | 2.16 | 14.96% | 14.99 | 16.89 | 151492 | 24157 | 6.02% |
| 2024-09-27 | 13.70 | 14.44 | 0.90 | 6.65% | 13.70 | 14.71 | 72488 | 10280 | 2.88% |
| 2024-09-26 | 13.01 | 13.54 | 0.47 | 3.60% | 12.96 | 13.54 | 39785 | 5271 | 1.58% |
| 2024-09-25 | 13.00 | 13.07 | 0.21 | 1.63% | 12.99 | 13.29 | 36604 | 4820 | 1.46% |
| 2024-09-24 | 12.49 | 12.86 | 0.41 | 3.29% | 12.48 | 12.86 | 28884 | 3672 | 1.15% |
| 2024-09-23 | 12.45 | 12.45 | 0.02 | 0.16% | 12.41 | 12.62 | 12562 | 1569 | 0.50% |
| 2024-09-20 | 12.75 | 12.43 | -0.31 | -2.43% | 12.41 | 12.75 | 22157 | 2771 | 0.88% |
| 2024-09-19 | 12.52 | 12.74 | 0.28 | 2.25% | 12.45 | 12.86 | 15747 | 1995 | 0.63% |
| 2024-09-18 | 12.74 | 12.46 | -0.26 | -2.04% | 12.39 | 12.85 | 16835 | 2101 | 0.67% |
| 2024-09-13 | 12.99 | 12.72 | -0.30 | -2.30% | 12.72 | 13.03 | 15049 | 1933 | 0.60% |
| 2024-09-12 | 12.84 | 13.02 | 0.16 | 1.24% | 12.80 | 13.17 | 23239 | 3034 | 0.92% |
| 2024-09-11 | 12.88 | 12.86 | -0.08 | -0.62% | 12.80 | 12.98 | 13419 | 1728 | 0.53% |
| 2024-09-10 | 12.97 | 12.94 | -0.03 | -0.23% | 12.66 | 13.13 | 26423 | 3393 | 1.05% |
| 2024-09-09 | 13.03 | 12.97 | 0.19 | 1.49% | 12.85 | 13.30 | 36264 | 4750 | 1.44% |
| 2024-09-06 | 13.11 | 12.78 | -0.34 | -2.59% | 12.78 | 13.16 | 15306 | 1979 | 0.61% |
| 2024-09-05 | 12.90 | 13.12 | 0.22 | 1.71% | 12.88 | 13.15 | 15974 | 2088 | 0.63% |
| 2024-09-04 | 12.87 | 12.90 | 0.01 | 0.08% | 12.81 | 13.07 | 14152 | 1835 | 0.56% |
| 2024-09-03 | 12.81 | 12.89 | 0.02 | 0.16% | 12.75 | 13.12 | 17070 | 2209 | 0.68% |
| 2024-09-02 | 13.03 | 12.87 | -0.21 | -1.61% | 12.83 | 13.18 | 21662 | 2819 | 0.86% |
| 2024-08-30 | 12.80 | 13.08 | 0.12 | 0.93% | 12.75 | 13.30 | 30999 | 4057 | 1.23% |
| 2024-08-29 | 12.51 | 12.96 | 0.44 | 3.51% | 12.46 | 13.00 | 25871 | 3309 | 1.03% |
| 2024-08-28 | 12.35 | 12.52 | 0.20 | 1.62% | 12.20 | 12.56 | 16981 | 2110 | 0.68% |
| 2024-08-27 | 12.41 | 12.32 | -0.15 | -1.20% | 12.32 | 12.61 | 15963 | 1984 | 0.63% |
| 2024-08-26 | 12.22 | 12.47 | 0.20 | 1.63% | 12.12 | 12.50 | 18880 | 2336 | 0.75% |
| 2024-08-23 | 12.57 | 12.27 | -0.24 | -1.92% | 12.22 | 12.64 | 19182 | 2369 | 0.76% |
| 2024-08-22 | 12.80 | 12.51 | -0.29 | -2.27% | 12.47 | 12.89 | 17845 | 2257 | 0.71% |
| 2024-08-21 | 13.11 | 12.80 | -0.29 | -2.22% | 12.79 | 13.11 | 21232 | 2742 | 0.84% |
| 2024-08-20 | 13.38 | 13.09 | -0.29 | -2.17% | 13.05 | 13.38 | 23057 | 3034 | 0.92% |
| 2024-08-19 | 13.55 | 13.38 | -0.16 | -1.18% | 13.32 | 13.65 | 30178 | 4058 | 1.20% |
| 2024-08-16 | 13.24 | 13.54 | 0.29 | 2.19% | 13.06 | 13.63 | 42213 | 5650 | 1.68% |
| 2024-08-15 | 13.15 | 13.25 | 0.07 | 0.53% | 13.10 | 13.39 | 23390 | 3101 | 0.93% |
| 2024-08-14 | 13.21 | 13.18 | -0.08 | -0.60% | 13.07 | 13.33 | 20320 | 2679 | 0.81% |
| 2024-08-13 | 13.29 | 13.26 | -0.11 | -0.82% | 13.07 | 13.32 | 23083 | 3038 | 0.92% |