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 | 16.62 | 17.70 | 0.90 | 5.36% | 16.62 | 17.84 | 112565 | 19517 | 4.26% |
| 2024-11-20 | 16.36 | 16.80 | 0.44 | 2.69% | 16.12 | 16.98 | 53461 | 8935 | 2.03% |
| 2024-11-19 | 15.98 | 16.36 | 0.17 | 1.05% | 15.77 | 16.36 | 39723 | 6380 | 1.50% |
| 2024-11-18 | 16.07 | 16.19 | 0.10 | 0.62% | 15.55 | 17.00 | 59455 | 9746 | 2.25% |
| 2024-11-15 | 16.08 | 16.09 | -0.19 | -1.17% | 16.01 | 16.47 | 33537 | 5451 | 1.27% |
| 2024-11-14 | 17.21 | 16.28 | -0.99 | -5.73% | 16.11 | 17.21 | 68271 | 11337 | 2.59% |
| 2024-11-13 | 16.52 | 17.27 | 0.66 | 3.97% | 16.45 | 17.39 | 90883 | 15527 | 3.44% |
| 2024-11-12 | 16.78 | 16.61 | -0.14 | -0.84% | 16.40 | 17.09 | 53371 | 8961 | 2.02% |
| 2024-11-11 | 16.33 | 16.75 | 0.25 | 1.52% | 16.28 | 16.75 | 45296 | 7472 | 1.72% |
| 2024-11-08 | 16.73 | 16.50 | -0.20 | -1.20% | 16.40 | 16.84 | 54648 | 9077 | 2.07% |
| 2024-11-07 | 16.27 | 16.70 | 0.34 | 2.08% | 16.18 | 16.73 | 60861 | 10076 | 2.31% |
| 2024-11-06 | 16.21 | 16.36 | 0.07 | 0.43% | 16.07 | 16.54 | 53760 | 8772 | 2.04% |
| 2024-11-05 | 15.82 | 16.29 | 0.48 | 3.04% | 15.75 | 16.30 | 48618 | 7828 | 1.84% |
| 2024-11-04 | 15.92 | 15.81 | -0.11 | -0.69% | 15.50 | 15.92 | 51128 | 8031 | 1.94% |
| 2024-11-01 | 15.85 | 15.92 | 0.01 | 0.06% | 15.46 | 16.59 | 81982 | 13220 | 3.11% |
| 2024-10-31 | 15.98 | 15.91 | -0.05 | -0.31% | 15.85 | 16.09 | 38980 | 6220 | 1.48% |
| 2024-10-30 | 16.09 | 15.96 | 0.00 | 0.00% | 15.83 | 16.40 | 40700 | 6558 | 1.54% |
| 2024-10-29 | 16.50 | 15.96 | -0.47 | -2.86% | 15.90 | 16.67 | 42490 | 6848 | 1.61% |
| 2024-10-28 | 16.25 | 16.43 | 0.33 | 2.05% | 15.99 | 16.44 | 43117 | 7014 | 1.63% |
| 2024-10-25 | 15.85 | 16.10 | 0.27 | 1.71% | 15.80 | 16.25 | 37231 | 5971 | 1.41% |
| 2024-10-24 | 15.73 | 15.83 | -0.05 | -0.31% | 15.71 | 16.08 | 29885 | 4746 | 1.13% |
| 2024-10-23 | 16.05 | 15.88 | -0.12 | -0.75% | 15.78 | 16.27 | 52881 | 8486 | 2.00% |
| 2024-10-22 | 15.92 | 16.00 | 0.09 | 0.57% | 15.71 | 16.08 | 41300 | 6577 | 1.56% |
| 2024-10-21 | 15.92 | 15.91 | 0.31 | 1.99% | 15.62 | 16.09 | 54616 | 8651 | 2.07% |
| 2024-10-18 | 15.25 | 15.60 | 0.34 | 2.23% | 15.10 | 15.89 | 61447 | 9528 | 2.33% |
| 2024-10-17 | 15.42 | 15.26 | -0.05 | -0.33% | 15.22 | 15.67 | 41254 | 6366 | 1.56% |
| 2024-10-16 | 15.41 | 15.31 | -0.31 | -1.98% | 15.11 | 15.78 | 57975 | 8964 | 2.20% |
| 2024-10-15 | 15.91 | 15.62 | -0.57 | -3.52% | 15.56 | 16.28 | 77626 | 12323 | 2.94% |
| 2024-10-14 | 15.90 | 16.19 | 0.30 | 1.89% | 15.75 | 16.41 | 77067 | 12393 | 2.92% |
| 2024-10-11 | 17.81 | 15.89 | -2.80 | -14.98% | 15.85 | 17.89 | 151144 | 25468 | 5.73% |
| 2024-10-10 | 15.81 | 18.69 | 2.85 | 17.99% | 15.49 | 19.00 | 233828 | 41864 | 8.86% |
| 2024-10-09 | 16.24 | 15.84 | -1.13 | -6.66% | 15.73 | 16.72 | 76714 | 12444 | 2.91% |
| 2024-10-08 | 18.05 | 16.97 | 1.11 | 7.00% | 16.15 | 18.38 | 144057 | 24823 | 5.46% |
| 2024-09-30 | 14.50 | 15.86 | 1.71 | 12.08% | 14.21 | 15.96 | 118017 | 17832 | 4.47% |
| 2024-09-27 | 13.63 | 14.15 | 0.64 | 4.74% | 13.50 | 14.22 | 53778 | 7491 | 2.04% |
| 2024-09-26 | 13.23 | 13.51 | 0.19 | 1.43% | 13.10 | 13.51 | 37634 | 5003 | 1.43% |
| 2024-09-25 | 12.88 | 13.32 | 0.54 | 4.23% | 12.84 | 13.46 | 39879 | 5234 | 1.51% |
| 2024-09-24 | 12.45 | 12.78 | 0.33 | 2.65% | 12.43 | 12.81 | 25434 | 3217 | 0.96% |
| 2024-09-23 | 12.45 | 12.45 | -0.26 | -2.05% | 12.28 | 12.50 | 21609 | 2680 | 0.82% |
| 2024-09-20 | 12.44 | 12.71 | 0.28 | 2.25% | 12.27 | 12.90 | 26822 | 3383 | 1.02% |
| 2024-09-19 | 12.26 | 12.43 | 0.24 | 1.97% | 12.22 | 12.51 | 10453 | 1295 | 0.40% |
| 2024-09-18 | 12.26 | 12.19 | -0.07 | -0.57% | 11.96 | 12.30 | 8877 | 1077 | 0.34% |
| 2024-09-13 | 12.56 | 12.26 | -0.30 | -2.39% | 12.26 | 12.63 | 8091 | 1004 | 0.31% |
| 2024-09-12 | 12.63 | 12.56 | -0.05 | -0.40% | 12.54 | 12.77 | 9327 | 1179 | 0.35% |
| 2024-09-11 | 12.61 | 12.61 | -0.04 | -0.32% | 12.48 | 12.72 | 13923 | 1754 | 0.53% |
| 2024-09-10 | 12.76 | 12.65 | -0.13 | -1.02% | 12.52 | 12.82 | 13307 | 1683 | 0.50% |
| 2024-09-09 | 12.51 | 12.78 | 0.22 | 1.75% | 12.43 | 12.86 | 15039 | 1904 | 0.57% |
| 2024-09-06 | 12.88 | 12.56 | -0.32 | -2.48% | 12.55 | 12.93 | 10879 | 1381 | 0.41% |
| 2024-09-05 | 12.78 | 12.88 | 0.06 | 0.47% | 12.78 | 12.98 | 7666 | 988 | 0.29% |
| 2024-09-04 | 12.94 | 12.82 | -0.12 | -0.93% | 12.77 | 12.96 | 8003 | 1028 | 0.30% |
| 2024-09-03 | 12.82 | 12.94 | 0.05 | 0.39% | 12.82 | 13.06 | 9041 | 1170 | 0.34% |
| 2024-09-02 | 13.16 | 12.89 | -0.27 | -2.05% | 12.88 | 13.19 | 8834 | 1153 | 0.33% |
| 2024-08-30 | 13.13 | 13.16 | 0.09 | 0.69% | 13.01 | 13.36 | 11903 | 1574 | 0.45% |
| 2024-08-29 | 12.95 | 13.07 | 0.12 | 0.93% | 12.84 | 13.16 | 7499 | 978 | 0.28% |
| 2024-08-28 | 12.86 | 12.95 | 0.09 | 0.70% | 12.79 | 13.08 | 6240 | 808 | 0.24% |
| 2024-08-27 | 13.09 | 12.86 | -0.24 | -1.83% | 12.78 | 13.09 | 7675 | 991 | 0.29% |
| 2024-08-26 | 12.93 | 13.10 | 0.20 | 1.55% | 12.89 | 13.15 | 8234 | 1073 | 0.31% |
| 2024-08-23 | 12.94 | 12.90 | -0.05 | -0.39% | 12.78 | 13.11 | 9929 | 1284 | 0.38% |
| 2024-08-22 | 13.11 | 12.95 | -0.16 | -1.22% | 12.95 | 13.25 | 8798 | 1150 | 0.33% |
| 2024-08-21 | 13.31 | 13.11 | -0.14 | -1.06% | 13.06 | 13.31 | 10434 | 1370 | 0.40% |
| 2024-08-20 | 13.70 | 13.25 | -0.46 | -3.36% | 13.18 | 13.79 | 16540 | 2217 | 0.63% |
| 2024-08-19 | 13.69 | 13.71 | 0.02 | 0.15% | 13.62 | 13.89 | 12435 | 1711 | 0.47% |
| 2024-08-16 | 13.78 | 13.69 | -0.08 | -0.58% | 13.63 | 13.87 | 13400 | 1839 | 0.51% |
| 2024-08-15 | 13.93 | 13.77 | -0.10 | -0.72% | 13.76 | 14.00 | 12960 | 1797 | 0.49% |