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 | 16.65 | -0.35 | -2.06% | 16.46 | 17.16 | 13840 | 2317 | 1.44% |
| 2024-11-20 | 16.45 | 17.00 | 0.55 | 3.34% | 16.16 | 17.10 | 19096 | 3202 | 1.98% |
| 2024-11-19 | 15.81 | 16.45 | 0.63 | 3.98% | 15.69 | 16.47 | 13375 | 2153 | 1.39% |
| 2024-11-18 | 16.26 | 15.82 | -0.44 | -2.71% | 15.73 | 16.44 | 17064 | 2728 | 1.77% |
| 2024-11-15 | 16.51 | 16.26 | -0.36 | -2.17% | 16.25 | 16.90 | 15137 | 2501 | 1.57% |
| 2024-11-14 | 17.12 | 16.62 | -0.50 | -2.92% | 16.58 | 17.27 | 19245 | 3262 | 2.00% |
| 2024-11-13 | 16.98 | 17.12 | 0.17 | 1.00% | 16.51 | 17.20 | 18450 | 3111 | 1.92% |
| 2024-11-12 | 17.00 | 16.95 | -0.23 | -1.34% | 16.71 | 17.50 | 28015 | 4782 | 2.91% |
| 2024-11-11 | 16.01 | 17.18 | 1.07 | 6.64% | 15.98 | 17.50 | 51701 | 8677 | 5.37% |
| 2024-11-08 | 16.30 | 16.11 | -0.07 | -0.43% | 16.02 | 16.57 | 22882 | 3714 | 2.38% |
| 2024-11-07 | 15.89 | 16.18 | 0.29 | 1.83% | 15.70 | 16.21 | 18226 | 2933 | 1.89% |
| 2024-11-06 | 16.00 | 15.89 | -0.10 | -0.63% | 15.70 | 16.14 | 14467 | 2304 | 1.50% |
| 2024-11-05 | 15.64 | 15.99 | 0.35 | 2.24% | 15.59 | 16.11 | 11588 | 1846 | 1.20% |
| 2024-11-04 | 15.20 | 15.64 | 0.43 | 2.83% | 15.14 | 15.65 | 8531 | 1319 | 0.89% |
| 2024-11-01 | 15.75 | 15.21 | -0.49 | -3.12% | 15.12 | 15.81 | 13702 | 2119 | 1.42% |
| 2024-10-31 | 15.70 | 15.70 | 0.04 | 0.26% | 15.39 | 15.85 | 10543 | 1653 | 1.10% |
| 2024-10-30 | 16.09 | 15.66 | -0.43 | -2.67% | 15.57 | 16.12 | 11840 | 1871 | 1.23% |
| 2024-10-29 | 16.74 | 16.09 | -0.44 | -2.66% | 16.05 | 16.74 | 16383 | 2659 | 1.70% |
| 2024-10-28 | 16.39 | 16.53 | 0.35 | 2.16% | 16.23 | 16.62 | 16388 | 2693 | 1.70% |
| 2024-10-25 | 16.18 | 16.18 | 0.00 | 0.00% | 16.01 | 16.29 | 14822 | 2398 | 1.54% |
| 2024-10-24 | 16.12 | 16.18 | 0.06 | 0.37% | 15.92 | 16.24 | 7877 | 1268 | 0.82% |
| 2024-10-23 | 16.22 | 16.12 | -0.08 | -0.49% | 16.03 | 16.40 | 14151 | 2292 | 1.47% |
| 2024-10-22 | 15.93 | 16.20 | 0.41 | 2.60% | 15.71 | 16.21 | 13451 | 2161 | 1.40% |
| 2024-10-21 | 15.71 | 15.79 | 0.07 | 0.45% | 15.60 | 15.96 | 12615 | 1991 | 1.31% |
| 2024-10-18 | 15.20 | 15.72 | 0.38 | 2.48% | 15.20 | 15.88 | 13171 | 2063 | 1.37% |
| 2024-10-17 | 15.49 | 15.34 | -0.16 | -1.03% | 15.32 | 15.72 | 9535 | 1478 | 0.99% |
| 2024-10-16 | 15.90 | 15.50 | 0.26 | 1.71% | 15.10 | 15.90 | 10078 | 1558 | 1.05% |
| 2024-10-15 | 15.74 | 15.24 | -0.50 | -3.18% | 15.21 | 15.89 | 12173 | 1894 | 1.26% |
| 2024-10-14 | 15.36 | 15.74 | 0.19 | 1.22% | 15.18 | 15.80 | 13365 | 2079 | 1.39% |
| 2024-10-11 | 16.35 | 15.55 | -0.79 | -4.83% | 15.44 | 16.44 | 17883 | 2841 | 1.86% |
| 2024-10-10 | 16.28 | 16.34 | 0.10 | 0.62% | 15.98 | 16.67 | 23255 | 3781 | 2.42% |
| 2024-10-09 | 18.01 | 16.24 | -2.13 | -11.59% | 15.80 | 18.02 | 52876 | 8699 | 5.49% |
| 2024-10-08 | 20.37 | 18.37 | 1.39 | 8.19% | 17.31 | 20.37 | 45934 | 8555 | 4.77% |
| 2024-09-30 | 15.79 | 16.98 | 1.88 | 12.45% | 15.40 | 17.29 | 34665 | 5662 | 3.60% |
| 2024-09-27 | 14.57 | 15.10 | 0.58 | 3.99% | 14.56 | 15.58 | 23637 | 3555 | 2.46% |
| 2024-09-26 | 13.70 | 14.52 | 0.70 | 5.07% | 13.70 | 14.55 | 17372 | 2465 | 1.81% |
| 2024-09-25 | 13.81 | 13.82 | 0.16 | 1.17% | 13.75 | 14.08 | 13095 | 1823 | 1.36% |
| 2024-09-24 | 13.23 | 13.66 | 0.43 | 3.25% | 13.23 | 13.67 | 7471 | 1009 | 0.78% |
| 2024-09-23 | 13.26 | 13.23 | -0.07 | -0.53% | 13.21 | 13.42 | 2685 | 356 | 0.28% |
| 2024-09-20 | 13.53 | 13.30 | -0.16 | -1.19% | 13.22 | 13.53 | 5185 | 688 | 0.54% |
| 2024-09-19 | 13.46 | 13.46 | 0.28 | 2.12% | 13.28 | 13.67 | 7211 | 973 | 0.75% |
| 2024-09-18 | 13.34 | 13.18 | -0.09 | -0.68% | 12.91 | 13.42 | 5430 | 711 | 0.56% |
| 2024-09-13 | 13.50 | 13.27 | -0.26 | -1.92% | 13.26 | 13.63 | 4942 | 662 | 0.51% |
| 2024-09-12 | 13.58 | 13.53 | -0.07 | -0.51% | 13.50 | 13.81 | 4861 | 664 | 0.51% |
| 2024-09-11 | 13.31 | 13.60 | 0.23 | 1.72% | 13.31 | 13.70 | 8126 | 1100 | 0.84% |
| 2024-09-10 | 13.23 | 13.37 | 0.15 | 1.13% | 13.14 | 13.42 | 6047 | 801 | 0.63% |
| 2024-09-09 | 13.38 | 13.22 | -0.19 | -1.42% | 13.19 | 13.43 | 6284 | 835 | 0.65% |
| 2024-09-06 | 13.69 | 13.41 | -0.27 | -1.97% | 13.37 | 13.70 | 8483 | 1146 | 0.88% |
| 2024-09-05 | 13.71 | 13.68 | 0.02 | 0.15% | 13.62 | 13.75 | 5843 | 799 | 0.61% |
| 2024-09-04 | 13.61 | 13.66 | -0.02 | -0.15% | 13.57 | 13.80 | 6375 | 872 | 0.66% |
| 2024-09-03 | 13.57 | 13.68 | 0.02 | 0.15% | 13.53 | 13.83 | 6265 | 858 | 0.65% |
| 2024-09-02 | 13.80 | 13.66 | -0.19 | -1.37% | 13.65 | 13.96 | 12681 | 1745 | 1.32% |
| 2024-08-30 | 13.60 | 13.85 | 0.19 | 1.39% | 13.50 | 14.12 | 15728 | 2183 | 1.63% |
| 2024-08-29 | 13.83 | 13.66 | -0.24 | -1.73% | 13.44 | 13.87 | 17888 | 2434 | 1.86% |
| 2024-08-28 | 13.53 | 13.90 | 0.16 | 1.16% | 13.45 | 13.98 | 7172 | 996 | 0.75% |
| 2024-08-27 | 13.81 | 13.74 | -0.07 | -0.51% | 13.65 | 13.86 | 5228 | 717 | 0.54% |
| 2024-08-26 | 13.55 | 13.81 | 0.17 | 1.25% | 13.44 | 13.95 | 9106 | 1254 | 0.95% |
| 2024-08-23 | 13.46 | 13.64 | 0.05 | 0.37% | 13.30 | 13.70 | 7095 | 955 | 0.74% |
| 2024-08-22 | 13.85 | 13.59 | -0.13 | -0.95% | 13.53 | 13.85 | 3715 | 506 | 0.39% |
| 2024-08-21 | 13.58 | 13.72 | 0.14 | 1.03% | 13.50 | 13.89 | 7238 | 995 | 0.75% |
| 2024-08-20 | 13.84 | 13.58 | -0.30 | -2.16% | 13.51 | 13.99 | 6555 | 893 | 0.68% |
| 2024-08-19 | 13.97 | 13.88 | -0.12 | -0.86% | 13.83 | 14.07 | 5671 | 789 | 0.59% |
| 2024-08-16 | 14.07 | 14.00 | -0.01 | -0.07% | 13.86 | 14.12 | 11243 | 1571 | 1.17% |
| 2024-08-15 | 14.06 | 14.01 | -0.07 | -0.50% | 13.88 | 14.22 | 12042 | 1690 | 1.25% |
| 2024-08-14 | 14.32 | 14.08 | -0.17 | -1.19% | 14.06 | 14.33 | 4525 | 640 | 0.47% |
| 2024-08-13 | 14.00 | 14.25 | 0.07 | 0.49% | 14.00 | 14.35 | 5295 | 749 | 0.55% |