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 | 16.05 | 16.22 | 0.15 | 0.93% | 15.91 | 16.87 | 69525 | 11377 | 4.01% |
| 2024-11-20 | 15.57 | 16.07 | 0.41 | 2.62% | 15.33 | 16.26 | 61946 | 9872 | 3.57% |
| 2024-11-19 | 15.56 | 15.66 | 0.18 | 1.16% | 15.04 | 15.66 | 47194 | 7253 | 2.72% |
| 2024-11-18 | 16.50 | 15.48 | -1.01 | -6.12% | 15.18 | 16.64 | 73877 | 11503 | 4.26% |
| 2024-11-15 | 16.78 | 16.49 | -0.11 | -0.66% | 16.47 | 17.30 | 83858 | 14215 | 4.84% |
| 2024-11-14 | 17.64 | 16.60 | -0.78 | -4.49% | 16.52 | 17.88 | 84187 | 14376 | 4.86% |
| 2024-11-13 | 16.94 | 17.38 | 0.20 | 1.16% | 16.94 | 17.68 | 80029 | 13884 | 4.62% |
| 2024-11-12 | 17.78 | 17.18 | -0.34 | -1.94% | 16.90 | 17.98 | 92006 | 16013 | 5.31% |
| 2024-11-11 | 16.90 | 17.52 | 0.62 | 3.67% | 16.70 | 17.53 | 106441 | 18392 | 6.14% |
| 2024-11-08 | 17.21 | 16.90 | -0.29 | -1.69% | 16.68 | 17.38 | 101833 | 17367 | 5.87% |
| 2024-11-07 | 16.69 | 17.19 | -0.38 | -2.16% | 16.51 | 17.24 | 125496 | 21267 | 7.24% |
| 2024-11-06 | 16.78 | 17.57 | 1.01 | 6.10% | 16.39 | 18.40 | 168370 | 29078 | 9.71% |
| 2024-11-05 | 15.98 | 16.56 | 0.57 | 3.56% | 15.79 | 16.74 | 82540 | 13502 | 4.76% |
| 2024-11-04 | 15.76 | 15.99 | 0.09 | 0.57% | 15.40 | 16.17 | 64683 | 10246 | 3.73% |
| 2024-11-01 | 17.23 | 15.90 | -1.62 | -9.25% | 15.90 | 17.25 | 137737 | 22728 | 7.94% |
| 2024-10-31 | 17.55 | 17.52 | -0.87 | -4.73% | 17.01 | 18.21 | 209000 | 36545 | 12.06% |
| 2024-10-30 | 16.12 | 18.39 | 1.88 | 11.39% | 15.81 | 19.36 | 287462 | 51025 | 16.58% |
| 2024-10-29 | 17.90 | 16.51 | -0.51 | -3.00% | 16.30 | 18.25 | 191511 | 33455 | 11.05% |
| 2024-10-28 | 16.54 | 17.02 | 0.34 | 2.04% | 16.46 | 17.38 | 119294 | 20084 | 6.88% |
| 2024-10-25 | 16.00 | 16.68 | 0.70 | 4.38% | 15.80 | 16.79 | 111991 | 18295 | 6.46% |
| 2024-10-24 | 16.28 | 15.98 | -0.46 | -2.80% | 15.76 | 16.28 | 82242 | 13119 | 4.74% |
| 2024-10-23 | 17.12 | 16.44 | -0.89 | -5.14% | 16.22 | 17.12 | 139452 | 23065 | 8.04% |
| 2024-10-22 | 16.08 | 17.33 | 1.19 | 7.37% | 15.90 | 18.50 | 248289 | 42852 | 14.32% |
| 2024-10-21 | 15.71 | 16.14 | 0.22 | 1.38% | 15.69 | 16.58 | 140073 | 22459 | 8.08% |
| 2024-10-18 | 15.60 | 15.92 | -0.23 | -1.42% | 15.05 | 16.47 | 153384 | 24026 | 8.85% |
| 2024-10-17 | 15.74 | 16.15 | -0.43 | -2.59% | 15.35 | 16.16 | 194371 | 30515 | 11.21% |
| 2024-10-16 | 14.41 | 16.58 | 1.88 | 12.79% | 14.40 | 16.98 | 216978 | 35005 | 12.52% |
| 2024-10-15 | 14.80 | 14.70 | -0.34 | -2.26% | 14.65 | 15.34 | 79705 | 11952 | 4.60% |
| 2024-10-14 | 14.36 | 15.04 | 0.69 | 4.81% | 14.12 | 15.12 | 72292 | 10684 | 4.17% |
| 2024-10-11 | 14.59 | 14.35 | -0.23 | -1.58% | 14.00 | 15.39 | 75826 | 11025 | 4.37% |
| 2024-10-10 | 14.63 | 14.58 | 0.35 | 2.46% | 14.00 | 15.03 | 71807 | 10486 | 4.14% |
| 2024-10-09 | 16.00 | 14.23 | -2.72 | -16.05% | 14.01 | 16.20 | 101303 | 15471 | 5.84% |
| 2024-10-08 | 17.60 | 16.95 | 1.77 | 11.66% | 15.40 | 17.90 | 143405 | 23788 | 8.27% |
| 2024-09-30 | 13.65 | 15.18 | 1.79 | 13.37% | 13.59 | 15.48 | 113605 | 16463 | 6.55% |
| 2024-09-27 | 12.84 | 13.39 | 0.59 | 4.61% | 12.83 | 13.58 | 58442 | 7713 | 3.37% |
| 2024-09-26 | 12.62 | 12.80 | 0.18 | 1.43% | 12.50 | 12.83 | 29856 | 3786 | 1.72% |
| 2024-09-25 | 12.31 | 12.62 | 0.36 | 2.94% | 12.30 | 12.87 | 37298 | 4710 | 2.15% |
| 2024-09-24 | 12.02 | 12.26 | 0.34 | 2.85% | 11.75 | 12.32 | 28039 | 3393 | 1.62% |
| 2024-09-23 | 11.90 | 11.92 | 0.02 | 0.17% | 11.77 | 12.01 | 13828 | 1646 | 0.80% |
| 2024-09-20 | 11.82 | 11.90 | -0.01 | -0.08% | 11.76 | 11.97 | 12094 | 1436 | 0.70% |
| 2024-09-19 | 11.62 | 11.91 | 0.39 | 3.39% | 11.48 | 11.91 | 14901 | 1754 | 0.86% |
| 2024-09-18 | 11.80 | 11.52 | -0.32 | -2.70% | 11.40 | 11.87 | 17424 | 2011 | 1.01% |
| 2024-09-13 | 12.14 | 11.84 | -0.24 | -1.99% | 11.80 | 12.15 | 12741 | 1522 | 0.73% |
| 2024-09-12 | 12.06 | 12.08 | 0.08 | 0.67% | 12.01 | 12.20 | 12999 | 1578 | 0.75% |
| 2024-09-11 | 12.02 | 12.00 | -0.13 | -1.07% | 11.89 | 12.13 | 10013 | 1202 | 0.58% |
| 2024-09-10 | 12.07 | 12.13 | 0.21 | 1.76% | 11.78 | 12.17 | 15448 | 1848 | 0.89% |
| 2024-09-09 | 11.96 | 11.92 | -0.04 | -0.33% | 11.66 | 12.08 | 14007 | 1664 | 0.81% |
| 2024-09-06 | 12.17 | 11.96 | -0.30 | -2.45% | 11.96 | 12.32 | 12220 | 1480 | 0.70% |
| 2024-09-05 | 12.20 | 12.26 | 0.19 | 1.57% | 12.11 | 12.36 | 16680 | 2041 | 0.96% |
| 2024-09-04 | 12.17 | 12.07 | -0.10 | -0.82% | 11.97 | 12.20 | 11193 | 1356 | 0.65% |
| 2024-09-03 | 12.00 | 12.17 | 0.10 | 0.83% | 12.00 | 12.25 | 9709 | 1180 | 0.56% |
| 2024-09-02 | 12.31 | 12.07 | -0.22 | -1.79% | 12.07 | 12.33 | 15818 | 1921 | 0.91% |
| 2024-08-30 | 11.83 | 12.29 | 0.42 | 3.54% | 11.83 | 12.42 | 25148 | 3075 | 1.45% |
| 2024-08-29 | 11.62 | 11.87 | 0.20 | 1.71% | 11.50 | 11.90 | 14247 | 1674 | 0.82% |
| 2024-08-28 | 11.44 | 11.67 | 0.22 | 1.92% | 11.23 | 11.74 | 15302 | 1766 | 0.88% |
| 2024-08-27 | 11.73 | 11.45 | -0.27 | -2.30% | 11.40 | 11.80 | 11094 | 1282 | 0.64% |
| 2024-08-26 | 11.62 | 11.72 | 0.05 | 0.43% | 11.49 | 11.85 | 13992 | 1633 | 0.81% |
| 2024-08-23 | 11.72 | 11.67 | -0.06 | -0.51% | 11.41 | 11.84 | 15652 | 1821 | 0.90% |
| 2024-08-22 | 12.14 | 11.73 | -0.45 | -3.69% | 11.73 | 12.34 | 20184 | 2413 | 1.16% |
| 2024-08-21 | 12.35 | 12.18 | -0.11 | -0.90% | 12.15 | 12.58 | 22410 | 2767 | 1.29% |
| 2024-08-20 | 12.23 | 12.29 | 0.02 | 0.16% | 12.10 | 12.50 | 21503 | 2646 | 1.24% |
| 2024-08-19 | 12.60 | 12.27 | -0.13 | -1.05% | 12.24 | 12.60 | 18985 | 2338 | 1.10% |
| 2024-08-16 | 12.26 | 12.40 | 0.15 | 1.22% | 12.22 | 12.54 | 18895 | 2337 | 1.09% |
| 2024-08-15 | 12.03 | 12.25 | 0.20 | 1.66% | 11.85 | 12.34 | 17101 | 2078 | 0.99% |
| 2024-08-14 | 11.88 | 12.05 | 0.18 | 1.52% | 11.83 | 12.09 | 11879 | 1424 | 0.69% |
| 2024-08-13 | 11.88 | 11.87 | 0.06 | 0.51% | 11.71 | 11.89 | 9433 | 1113 | 0.54% |