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 | 17.00 | 17.11 | 0.08 | 0.47% | 16.85 | 17.36 | 63892 | 10952 | 11.71% |
| 2024-11-20 | 16.23 | 17.03 | 0.83 | 5.12% | 16.13 | 17.08 | 63978 | 10747 | 11.72% |
| 2024-11-19 | 15.88 | 16.20 | 0.34 | 2.14% | 15.71 | 16.20 | 23484 | 3746 | 4.30% |
| 2024-11-18 | 16.38 | 15.86 | -0.33 | -2.04% | 15.68 | 16.50 | 30283 | 4834 | 5.55% |
| 2024-11-15 | 16.53 | 16.19 | -0.31 | -1.88% | 16.19 | 16.76 | 35508 | 5878 | 6.51% |
| 2024-11-14 | 17.05 | 16.50 | -0.55 | -3.23% | 16.50 | 17.24 | 34589 | 5801 | 6.34% |
| 2024-11-13 | 16.97 | 17.05 | 0.05 | 0.29% | 16.54 | 17.26 | 38222 | 6451 | 7.00% |
| 2024-11-12 | 17.18 | 17.00 | -0.11 | -0.64% | 16.79 | 17.39 | 53480 | 9148 | 9.80% |
| 2024-11-11 | 16.87 | 17.11 | 0.21 | 1.24% | 16.82 | 17.12 | 44284 | 7522 | 8.12% |
| 2024-11-08 | 17.33 | 16.90 | -0.37 | -2.14% | 16.86 | 17.53 | 68596 | 11727 | 12.57% |
| 2024-11-07 | 16.06 | 17.27 | 1.06 | 6.54% | 16.03 | 17.33 | 92028 | 15595 | 16.87% |
| 2024-11-06 | 16.35 | 16.21 | -0.14 | -0.86% | 16.10 | 16.48 | 46318 | 7551 | 8.49% |
| 2024-11-05 | 15.71 | 16.35 | 0.60 | 3.81% | 15.65 | 16.35 | 39131 | 6283 | 7.17% |
| 2024-11-04 | 15.30 | 15.75 | 0.36 | 2.34% | 15.26 | 15.75 | 28377 | 4418 | 5.20% |
| 2024-11-01 | 16.21 | 15.39 | -0.85 | -5.23% | 15.39 | 16.34 | 51688 | 8101 | 9.47% |
| 2024-10-31 | 16.03 | 16.24 | 0.28 | 1.75% | 16.03 | 16.42 | 39713 | 6458 | 7.28% |
| 2024-10-30 | 16.26 | 15.96 | -0.34 | -2.09% | 15.71 | 16.33 | 50979 | 8153 | 9.34% |
| 2024-10-29 | 17.07 | 16.30 | -0.74 | -4.34% | 16.30 | 17.15 | 49631 | 8288 | 9.10% |
| 2024-10-28 | 16.81 | 17.04 | 0.30 | 1.79% | 16.64 | 17.04 | 44983 | 7601 | 8.24% |
| 2024-10-25 | 16.46 | 16.74 | 0.22 | 1.33% | 16.46 | 16.81 | 45005 | 7514 | 8.25% |
| 2024-10-24 | 17.00 | 16.52 | -0.63 | -3.67% | 16.44 | 17.00 | 55502 | 9237 | 10.17% |
| 2024-10-23 | 16.94 | 17.15 | 0.28 | 1.66% | 16.71 | 17.61 | 85456 | 14763 | 15.66% |
| 2024-10-22 | 16.79 | 16.87 | -0.09 | -0.53% | 16.60 | 17.08 | 47961 | 8091 | 8.79% |
| 2024-10-21 | 16.63 | 16.96 | 0.33 | 1.98% | 16.54 | 17.18 | 76094 | 12860 | 13.94% |
| 2024-10-18 | 16.26 | 16.63 | 0.22 | 1.34% | 16.04 | 16.90 | 76204 | 12564 | 13.97% |
| 2024-10-17 | 16.80 | 16.41 | -0.66 | -3.87% | 16.15 | 17.00 | 102691 | 17035 | 18.82% |
| 2024-10-16 | 16.80 | 17.07 | 0.52 | 3.14% | 16.80 | 17.78 | 123662 | 21328 | 22.66% |
| 2024-10-15 | 16.39 | 16.55 | -0.38 | -2.24% | 16.39 | 17.28 | 94867 | 15966 | 17.39% |
| 2024-10-14 | 15.67 | 16.93 | 1.32 | 8.46% | 15.57 | 16.96 | 101629 | 16714 | 18.62% |
| 2024-10-11 | 16.33 | 15.61 | -0.95 | -5.74% | 15.33 | 16.56 | 69214 | 10985 | 12.68% |
| 2024-10-10 | 16.12 | 16.56 | 0.87 | 5.54% | 15.91 | 17.28 | 102780 | 17050 | 18.84% |
| 2024-10-09 | 17.40 | 15.69 | -3.13 | -16.63% | 15.69 | 17.86 | 125797 | 21272 | 23.05% |
| 2024-10-08 | 19.20 | 18.82 | 1.97 | 11.69% | 16.88 | 19.69 | 214731 | 39980 | 39.35% |
| 2024-09-30 | 15.41 | 16.85 | 2.02 | 13.62% | 14.90 | 17.07 | 160345 | 25502 | 29.38% |
| 2024-09-27 | 14.12 | 14.83 | 0.84 | 6.00% | 14.05 | 14.87 | 104168 | 15097 | 19.09% |
| 2024-09-26 | 13.63 | 13.99 | 0.21 | 1.52% | 13.63 | 14.01 | 44972 | 6229 | 8.24% |
| 2024-09-25 | 13.67 | 13.78 | 0.11 | 0.80% | 13.60 | 14.19 | 63359 | 8804 | 11.61% |
| 2024-09-24 | 13.34 | 13.67 | 0.39 | 2.94% | 13.26 | 13.75 | 34130 | 4609 | 6.25% |
| 2024-09-23 | 13.39 | 13.28 | -0.11 | -0.82% | 13.21 | 13.47 | 14335 | 1906 | 2.63% |
| 2024-09-20 | 13.21 | 13.39 | 0.14 | 1.06% | 13.11 | 13.46 | 29002 | 3852 | 5.31% |
| 2024-09-19 | 13.08 | 13.25 | 0.26 | 2.00% | 12.99 | 13.37 | 23663 | 3122 | 4.34% |
| 2024-09-18 | 13.12 | 12.99 | -0.13 | -0.99% | 12.77 | 13.25 | 27340 | 3548 | 5.01% |
| 2024-09-13 | 13.39 | 13.12 | -0.27 | -2.02% | 13.05 | 13.50 | 29436 | 3903 | 5.39% |
| 2024-09-12 | 13.61 | 13.39 | -0.22 | -1.62% | 13.39 | 13.77 | 25305 | 3432 | 4.64% |
| 2024-09-11 | 13.69 | 13.61 | -0.14 | -1.02% | 13.58 | 13.77 | 21081 | 2876 | 3.86% |
| 2024-09-10 | 13.79 | 13.75 | -0.04 | -0.29% | 13.54 | 13.87 | 29783 | 4073 | 5.46% |
| 2024-09-09 | 14.00 | 13.79 | -0.28 | -1.99% | 13.70 | 14.03 | 31502 | 4352 | 5.77% |
| 2024-09-06 | 13.93 | 14.07 | 0.16 | 1.15% | 13.80 | 14.25 | 49987 | 7017 | 9.16% |
| 2024-09-05 | 14.06 | 13.91 | 0.04 | 0.29% | 13.80 | 14.06 | 26924 | 3741 | 4.93% |
| 2024-09-04 | 13.96 | 13.87 | -0.16 | -1.14% | 13.71 | 14.14 | 40625 | 5652 | 7.44% |
| 2024-09-03 | 13.96 | 14.03 | 0.02 | 0.14% | 13.82 | 14.10 | 36931 | 5160 | 6.77% |
| 2024-09-02 | 14.50 | 14.01 | -0.50 | -3.45% | 13.99 | 14.56 | 53769 | 7659 | 9.85% |
| 2024-08-30 | 14.11 | 14.51 | 0.07 | 0.48% | 14.03 | 14.74 | 84896 | 12265 | 15.56% |
| 2024-08-29 | 14.25 | 14.44 | 0.08 | 0.56% | 14.03 | 14.50 | 47627 | 6832 | 8.73% |
| 2024-08-28 | 14.28 | 14.36 | 0.21 | 1.48% | 14.15 | 14.53 | 51434 | 7385 | 9.43% |
| 2024-08-27 | 14.22 | 14.15 | -0.16 | -1.12% | 13.92 | 14.42 | 48428 | 6855 | 8.87% |
| 2024-08-26 | 14.37 | 14.31 | -0.26 | -1.78% | 14.24 | 14.57 | 51674 | 7426 | 9.47% |
| 2024-08-23 | 14.40 | 14.57 | 0.12 | 0.83% | 14.05 | 14.64 | 68474 | 9778 | 12.55% |
| 2024-08-22 | 15.10 | 14.45 | -0.84 | -5.49% | 14.34 | 15.24 | 105666 | 15526 | 19.36% |
| 2024-08-21 | 15.00 | 15.29 | -0.30 | -1.92% | 14.81 | 15.72 | 96463 | 14664 | 17.68% |
| 2024-08-20 | 15.40 | 15.59 | 0.19 | 1.23% | 15.40 | 16.10 | 145992 | 22963 | 26.75% |
| 2024-08-19 | 15.95 | 15.40 | -1.69 | -9.89% | 15.29 | 16.16 | 167822 | 26187 | 30.76% |
| 2024-08-16 | 18.00 | 17.09 | -2.06 | -10.76% | 16.33 | 18.99 | 283895 | 50156 | 52.03% |
| 2024-08-15 | 19.38 | 19.15 | -1.51 | -7.31% | 19.00 | 22.00 | 312760 | 63583 | 57.32% |
| 2024-08-14 | 17.91 | 20.66 | 3.44 | 19.98% | 17.31 | 20.66 | 305287 | 58453 | 55.95% |
| 2024-08-13 | 14.10 | 17.22 | 2.87 | 20.00% | 13.94 | 17.22 | 154937 | 24819 | 28.39% |