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 | 15.99 | 16.18 | 0.08 | 0.50% | 15.81 | 16.44 | 27839 | 4502 | 3.90% |
| 2024-11-20 | 16.08 | 16.10 | -0.05 | -0.31% | 15.78 | 16.31 | 31404 | 5022 | 4.40% |
| 2024-11-19 | 15.69 | 16.15 | 0.43 | 2.74% | 15.25 | 16.15 | 36943 | 5767 | 5.18% |
| 2024-11-18 | 17.06 | 15.72 | -1.37 | -8.02% | 15.38 | 17.20 | 46466 | 7424 | 6.51% |
| 2024-11-15 | 17.64 | 17.09 | -0.53 | -3.01% | 16.80 | 18.08 | 46099 | 8085 | 6.46% |
| 2024-11-14 | 18.65 | 17.62 | -1.24 | -6.57% | 17.58 | 19.16 | 40784 | 7494 | 5.72% |
| 2024-11-13 | 17.78 | 18.86 | 1.06 | 5.96% | 17.62 | 19.00 | 66345 | 12287 | 9.30% |
| 2024-11-12 | 17.76 | 17.80 | 0.12 | 0.68% | 17.61 | 18.16 | 45157 | 8080 | 6.33% |
| 2024-11-11 | 17.25 | 17.68 | 0.28 | 1.61% | 17.22 | 17.88 | 33326 | 5844 | 4.67% |
| 2024-11-08 | 17.70 | 17.40 | -0.14 | -0.80% | 17.21 | 18.00 | 46572 | 8205 | 6.53% |
| 2024-11-07 | 17.22 | 17.54 | -0.01 | -0.06% | 17.17 | 17.99 | 36933 | 6471 | 5.18% |
| 2024-11-06 | 16.88 | 17.55 | 0.71 | 4.22% | 16.88 | 18.30 | 57224 | 10108 | 8.02% |
| 2024-11-05 | 16.40 | 16.84 | 0.66 | 4.08% | 16.03 | 16.94 | 39231 | 6472 | 5.50% |
| 2024-11-04 | 16.80 | 16.18 | -0.39 | -2.35% | 15.91 | 16.90 | 37213 | 6073 | 5.22% |
| 2024-11-01 | 17.65 | 16.57 | -1.08 | -6.12% | 16.30 | 17.73 | 52229 | 8761 | 7.32% |
| 2024-10-31 | 18.15 | 17.65 | -0.55 | -3.02% | 17.30 | 18.50 | 70659 | 12586 | 9.90% |
| 2024-10-30 | 17.85 | 18.20 | 0.70 | 4.00% | 17.82 | 19.69 | 81593 | 15078 | 11.43% |
| 2024-10-29 | 18.42 | 17.50 | 0.14 | 0.81% | 17.50 | 19.21 | 138980 | 25431 | 19.48% |
| 2024-10-28 | 16.04 | 17.36 | 1.66 | 10.57% | 15.86 | 17.38 | 117105 | 19368 | 16.41% |
| 2024-10-25 | 14.55 | 15.70 | 1.44 | 10.10% | 14.38 | 16.35 | 99940 | 15374 | 14.01% |
| 2024-10-24 | 14.29 | 14.26 | -0.45 | -3.06% | 13.98 | 14.58 | 53654 | 7616 | 7.52% |
| 2024-10-23 | 14.80 | 14.71 | -0.09 | -0.61% | 14.52 | 15.65 | 85126 | 12929 | 11.93% |
| 2024-10-22 | 14.21 | 14.80 | 0.59 | 4.15% | 14.06 | 14.98 | 69249 | 10124 | 9.70% |
| 2024-10-21 | 14.29 | 14.21 | 0.43 | 3.12% | 13.85 | 14.56 | 54429 | 7757 | 7.63% |
| 2024-10-18 | 13.53 | 13.78 | 0.15 | 1.10% | 13.39 | 14.05 | 44946 | 6154 | 6.30% |
| 2024-10-17 | 14.00 | 13.63 | -0.19 | -1.37% | 13.56 | 14.32 | 34564 | 4806 | 4.84% |
| 2024-10-16 | 13.30 | 13.82 | 0.35 | 2.60% | 13.12 | 14.10 | 45606 | 6306 | 6.39% |
| 2024-10-15 | 13.33 | 13.47 | 0.07 | 0.52% | 13.10 | 13.79 | 43751 | 5927 | 6.13% |
| 2024-10-14 | 13.32 | 13.40 | 0.27 | 2.06% | 12.85 | 13.52 | 50825 | 6738 | 7.12% |
| 2024-10-11 | 13.97 | 13.13 | -1.42 | -9.76% | 12.61 | 14.14 | 78046 | 10438 | 10.94% |
| 2024-10-10 | 13.63 | 14.55 | 1.19 | 8.91% | 13.50 | 15.96 | 117126 | 17331 | 16.41% |
| 2024-10-09 | 14.87 | 13.36 | -1.94 | -12.68% | 13.14 | 15.20 | 81455 | 11741 | 11.42% |
| 2024-10-08 | 15.32 | 15.30 | 2.23 | 17.06% | 13.98 | 15.60 | 118564 | 17634 | 15.40% |
| 2024-09-30 | 12.00 | 13.07 | 1.57 | 13.65% | 11.61 | 13.29 | 78555 | 9770 | 10.20% |
| 2024-09-27 | 11.04 | 11.50 | 0.60 | 5.50% | 10.87 | 11.76 | 56317 | 6373 | 7.31% |
| 2024-09-26 | 10.69 | 10.90 | 0.22 | 2.06% | 10.60 | 10.92 | 31880 | 3429 | 4.14% |
| 2024-09-25 | 10.57 | 10.68 | 0.17 | 1.62% | 10.52 | 10.92 | 30886 | 3317 | 4.01% |
| 2024-09-24 | 10.10 | 10.51 | 0.44 | 4.37% | 10.10 | 10.53 | 28532 | 2958 | 3.70% |
| 2024-09-23 | 10.23 | 10.07 | -0.21 | -2.04% | 10.04 | 10.31 | 20337 | 2064 | 2.64% |
| 2024-09-20 | 10.63 | 10.28 | -0.23 | -2.19% | 10.26 | 10.64 | 14547 | 1508 | 1.89% |
| 2024-09-19 | 10.38 | 10.51 | 0.23 | 2.24% | 10.17 | 10.55 | 22601 | 2350 | 2.93% |
| 2024-09-18 | 10.61 | 10.28 | -0.32 | -3.02% | 10.11 | 10.63 | 25320 | 2603 | 3.29% |
| 2024-09-13 | 10.63 | 10.60 | -0.07 | -0.66% | 10.56 | 11.06 | 28127 | 3037 | 3.65% |
| 2024-09-12 | 10.54 | 10.67 | 0.06 | 0.57% | 10.47 | 10.80 | 25410 | 2703 | 3.30% |
| 2024-09-11 | 10.87 | 10.61 | -0.22 | -2.03% | 10.58 | 10.99 | 27415 | 2955 | 3.56% |
| 2024-09-10 | 10.65 | 10.83 | 0.18 | 1.69% | 10.50 | 10.92 | 22466 | 2417 | 2.92% |
| 2024-09-09 | 10.69 | 10.65 | -0.22 | -2.02% | 10.55 | 10.99 | 26723 | 2874 | 3.47% |
| 2024-09-06 | 10.78 | 10.87 | 0.09 | 0.83% | 10.61 | 10.98 | 40231 | 4339 | 5.22% |
| 2024-09-05 | 10.22 | 10.78 | 0.38 | 3.65% | 10.22 | 11.10 | 74610 | 8098 | 9.69% |
| 2024-09-04 | 10.31 | 10.40 | 0.04 | 0.39% | 9.94 | 10.40 | 31084 | 3162 | 4.04% |
| 2024-09-03 | 10.30 | 10.36 | 0.21 | 2.07% | 10.15 | 10.80 | 33634 | 3509 | 4.37% |
| 2024-09-02 | 10.23 | 10.15 | -0.15 | -1.46% | 10.12 | 10.41 | 21004 | 2156 | 2.73% |
| 2024-08-30 | 10.21 | 10.30 | 0.09 | 0.88% | 10.20 | 10.55 | 29860 | 3099 | 3.88% |
| 2024-08-29 | 10.02 | 10.21 | 0.14 | 1.39% | 9.92 | 10.30 | 25507 | 2592 | 3.31% |
| 2024-08-28 | 9.75 | 10.07 | 0.24 | 2.44% | 9.49 | 10.23 | 38022 | 3780 | 4.94% |
| 2024-08-27 | 10.26 | 9.83 | -0.77 | -7.26% | 9.81 | 10.39 | 54848 | 5520 | 7.12% |
| 2024-08-26 | 10.60 | 10.60 | 0.13 | 1.24% | 10.32 | 10.82 | 47484 | 5028 | 6.17% |
| 2024-08-23 | 11.03 | 10.47 | -1.03 | -8.96% | 10.37 | 11.12 | 71709 | 7635 | 9.31% |
| 2024-08-22 | 11.90 | 11.50 | 0.04 | 0.35% | 11.10 | 12.66 | 105290 | 12535 | 13.67% |
| 2024-08-21 | 10.91 | 11.46 | 0.37 | 3.34% | 10.70 | 11.47 | 82691 | 9243 | 10.74% |
| 2024-08-20 | 11.05 | 11.09 | 0.43 | 4.03% | 10.91 | 12.57 | 86409 | 9904 | 11.22% |
| 2024-08-19 | 10.78 | 10.66 | -0.27 | -2.47% | 10.58 | 11.00 | 45431 | 4876 | 5.90% |
| 2024-08-16 | 11.10 | 10.93 | -0.27 | -2.41% | 10.91 | 11.65 | 67503 | 7540 | 8.77% |
| 2024-08-15 | 10.61 | 11.20 | 0.44 | 4.09% | 10.31 | 11.24 | 66658 | 7293 | 8.66% |
| 2024-08-14 | 10.91 | 10.76 | -0.40 | -3.58% | 10.65 | 11.26 | 68522 | 7471 | 8.90% |
| 2024-08-13 | 10.41 | 11.16 | 0.62 | 5.88% | 10.22 | 11.27 | 90719 | 9823 | 11.78% |