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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 16.76 | 15.92 | -0.84 | -5.01% | 15.87 | 16.76 | 33064 | 5379 | 4.65% |
| 2024-11-21 | 16.22 | 16.76 | 0.35 | 2.13% | 16.22 | 17.44 | 43488 | 7302 | 6.12% |
| 2024-11-20 | 16.67 | 16.41 | 0.11 | 0.67% | 16.20 | 16.67 | 28152 | 4615 | 3.96% |
| 2024-11-19 | 15.64 | 16.30 | 0.67 | 4.29% | 15.49 | 16.30 | 27032 | 4266 | 3.80% |
| 2024-11-18 | 16.68 | 15.63 | -0.71 | -4.35% | 15.62 | 16.80 | 34077 | 5500 | 4.80% |
| 2024-11-15 | 15.88 | 16.34 | 0.46 | 2.90% | 15.88 | 16.40 | 26902 | 4359 | 3.79% |
| 2024-11-14 | 16.33 | 15.88 | -0.46 | -2.82% | 15.87 | 16.57 | 14288 | 2310 | 2.01% |
| 2024-11-13 | 16.32 | 16.34 | 0.04 | 0.25% | 15.98 | 16.45 | 18465 | 2989 | 2.60% |
| 2024-11-12 | 16.43 | 16.30 | -0.07 | -0.43% | 16.12 | 16.79 | 29558 | 4877 | 4.16% |
| 2024-11-11 | 15.91 | 16.37 | 0.40 | 2.50% | 15.86 | 16.38 | 31190 | 5037 | 4.39% |
| 2024-11-08 | 16.11 | 15.97 | -0.08 | -0.50% | 15.91 | 16.20 | 23474 | 3769 | 3.30% |
| 2024-11-07 | 15.74 | 16.05 | 0.18 | 1.13% | 15.73 | 16.06 | 26993 | 4291 | 3.80% |
| 2024-11-06 | 16.00 | 15.87 | -0.13 | -0.81% | 15.73 | 16.12 | 22052 | 3513 | 3.10% |
| 2024-11-05 | 15.90 | 16.00 | 0.09 | 0.57% | 15.81 | 16.09 | 25338 | 4049 | 3.57% |
| 2024-11-04 | 15.56 | 15.91 | 0.40 | 2.58% | 15.16 | 16.00 | 23661 | 3714 | 3.33% |
| 2024-11-01 | 15.50 | 15.51 | 0.11 | 0.71% | 15.25 | 16.33 | 30371 | 4786 | 4.27% |
| 2024-10-31 | 15.37 | 15.40 | 0.03 | 0.20% | 15.28 | 15.59 | 14570 | 2247 | 2.05% |
| 2024-10-30 | 15.65 | 15.37 | -0.33 | -2.10% | 15.23 | 15.74 | 16624 | 2572 | 2.34% |
| 2024-10-29 | 15.86 | 15.70 | -0.15 | -0.95% | 15.63 | 16.25 | 26772 | 4247 | 3.77% |
| 2024-10-28 | 15.52 | 15.85 | 0.38 | 2.46% | 15.41 | 15.92 | 19674 | 3099 | 2.77% |
| 2024-10-25 | 15.50 | 15.47 | 0.18 | 1.18% | 15.16 | 15.55 | 15160 | 2336 | 2.13% |
| 2024-10-24 | 15.40 | 15.29 | 0.03 | 0.20% | 15.13 | 15.40 | 9935 | 1516 | 1.40% |
| 2024-10-23 | 15.21 | 15.26 | -0.01 | -0.07% | 15.12 | 15.43 | 12040 | 1840 | 1.69% |
| 2024-10-22 | 15.20 | 15.27 | 0.07 | 0.46% | 15.18 | 15.36 | 11780 | 1798 | 1.66% |
| 2024-10-21 | 15.18 | 15.20 | 0.05 | 0.33% | 15.00 | 15.37 | 17454 | 2659 | 2.46% |
| 2024-10-18 | 14.39 | 15.15 | 0.62 | 4.27% | 14.39 | 15.28 | 19752 | 2950 | 2.78% |
| 2024-10-17 | 14.98 | 14.53 | -0.34 | -2.29% | 14.51 | 15.17 | 12216 | 1809 | 1.72% |
| 2024-10-16 | 14.43 | 14.87 | 0.27 | 1.85% | 14.34 | 15.35 | 19837 | 2947 | 2.79% |
| 2024-10-15 | 14.58 | 14.60 | -0.15 | -1.02% | 14.57 | 14.89 | 14839 | 2186 | 2.09% |
| 2024-10-14 | 14.90 | 14.75 | 0.31 | 2.15% | 14.40 | 14.90 | 15158 | 2223 | 2.13% |
| 2024-10-11 | 14.99 | 14.44 | -0.60 | -3.99% | 14.33 | 15.03 | 17870 | 2618 | 2.52% |
| 2024-10-10 | 15.22 | 15.04 | -0.07 | -0.46% | 14.89 | 15.62 | 22417 | 3420 | 3.16% |
| 2024-10-09 | 16.35 | 15.11 | -1.87 | -11.01% | 15.10 | 16.35 | 33888 | 5341 | 4.77% |
| 2024-10-08 | 18.03 | 16.98 | 1.31 | 8.36% | 16.11 | 18.27 | 57973 | 9853 | 8.16% |
| 2024-09-30 | 14.50 | 15.67 | 1.61 | 11.45% | 14.36 | 15.95 | 42704 | 6457 | 6.01% |
| 2024-09-27 | 13.66 | 14.06 | 0.56 | 4.15% | 13.58 | 14.32 | 24536 | 3413 | 3.45% |
| 2024-09-26 | 13.33 | 13.50 | 0.22 | 1.66% | 13.21 | 13.50 | 15531 | 2077 | 2.19% |
| 2024-09-25 | 13.13 | 13.28 | 0.16 | 1.22% | 13.10 | 13.47 | 17432 | 2323 | 2.45% |
| 2024-09-24 | 12.93 | 13.12 | 0.25 | 1.94% | 12.73 | 13.14 | 15868 | 2054 | 2.23% |
| 2024-09-23 | 13.17 | 12.87 | -0.28 | -2.13% | 12.75 | 13.21 | 18629 | 2398 | 2.62% |
| 2024-09-20 | 12.51 | 13.15 | 0.65 | 5.20% | 12.30 | 13.87 | 27289 | 3584 | 3.84% |
| 2024-09-19 | 12.38 | 12.50 | 0.29 | 2.38% | 12.23 | 12.55 | 3219 | 400 | 0.45% |
| 2024-09-18 | 12.47 | 12.21 | -0.25 | -2.01% | 12.05 | 12.51 | 6050 | 739 | 0.85% |
| 2024-09-13 | 12.65 | 12.46 | -0.06 | -0.48% | 12.43 | 12.65 | 3765 | 470 | 0.53% |
| 2024-09-12 | 12.64 | 12.52 | -0.10 | -0.79% | 12.52 | 12.78 | 3018 | 382 | 0.42% |
| 2024-09-11 | 12.83 | 12.62 | -0.13 | -1.02% | 12.60 | 12.93 | 3443 | 436 | 0.48% |
| 2024-09-10 | 12.74 | 12.75 | 0.01 | 0.08% | 12.53 | 12.83 | 3086 | 391 | 0.43% |
| 2024-09-09 | 12.80 | 12.74 | 0.00 | 0.00% | 12.62 | 12.85 | 2458 | 313 | 0.35% |
| 2024-09-06 | 13.16 | 12.74 | -0.41 | -3.12% | 12.74 | 13.21 | 6188 | 799 | 0.87% |
| 2024-09-05 | 13.25 | 13.15 | 0.01 | 0.08% | 13.06 | 13.25 | 3655 | 480 | 0.51% |
| 2024-09-04 | 13.22 | 13.14 | -0.07 | -0.53% | 13.09 | 13.30 | 3890 | 513 | 0.55% |
| 2024-09-03 | 13.27 | 13.21 | -0.01 | -0.08% | 12.98 | 13.49 | 6700 | 886 | 0.94% |
| 2024-09-02 | 13.19 | 13.22 | 0.14 | 1.07% | 13.02 | 13.48 | 10742 | 1422 | 1.51% |
| 2024-08-30 | 13.20 | 13.08 | 0.12 | 0.93% | 12.89 | 13.33 | 6701 | 881 | 0.94% |
| 2024-08-29 | 12.85 | 12.96 | 0.11 | 0.86% | 12.80 | 13.00 | 3795 | 490 | 0.53% |
| 2024-08-28 | 12.88 | 12.85 | 0.02 | 0.16% | 12.77 | 12.99 | 2962 | 381 | 0.42% |
| 2024-08-27 | 13.04 | 12.83 | -0.16 | -1.23% | 12.72 | 13.06 | 4822 | 619 | 0.68% |
| 2024-08-26 | 12.80 | 12.99 | 0.28 | 2.20% | 12.68 | 13.05 | 4245 | 548 | 0.60% |
| 2024-08-23 | 12.70 | 12.71 | -0.03 | -0.24% | 12.59 | 12.81 | 4225 | 536 | 0.59% |
| 2024-08-22 | 13.04 | 12.74 | -0.30 | -2.30% | 12.67 | 13.12 | 4625 | 593 | 0.65% |
| 2024-08-21 | 12.98 | 13.04 | 0.07 | 0.54% | 12.92 | 13.10 | 2906 | 378 | 0.41% |
| 2024-08-20 | 13.28 | 12.97 | -0.35 | -2.63% | 12.90 | 13.48 | 5416 | 709 | 0.76% |
| 2024-08-19 | 13.59 | 13.32 | -0.27 | -1.99% | 13.32 | 13.65 | 4802 | 647 | 0.68% |
| 2024-08-16 | 13.52 | 13.59 | 0.15 | 1.12% | 13.39 | 13.63 | 4557 | 616 | 0.64% |
| 2024-08-15 | 13.26 | 13.44 | 0.10 | 0.75% | 13.23 | 13.67 | 5577 | 750 | 0.78% |