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 | 16.34 | 16.31 | -0.04 | -0.24% | 16.08 | 16.42 | 24093 | 3918 | 3.56% |
| 2024-11-20 | 16.11 | 16.35 | 0.13 | 0.80% | 16.09 | 16.42 | 26629 | 4341 | 3.93% |
| 2024-11-19 | 15.60 | 16.22 | 0.68 | 4.38% | 15.53 | 16.22 | 28424 | 4515 | 4.20% |
| 2024-11-18 | 16.10 | 15.54 | -0.54 | -3.36% | 15.32 | 16.23 | 34606 | 5403 | 5.11% |
| 2024-11-15 | 16.47 | 16.08 | -0.37 | -2.25% | 16.08 | 16.68 | 32304 | 5295 | 4.77% |
| 2024-11-14 | 16.95 | 16.45 | -0.67 | -3.91% | 16.42 | 17.13 | 34886 | 5842 | 5.15% |
| 2024-11-13 | 17.08 | 17.12 | 0.02 | 0.12% | 16.63 | 17.46 | 43743 | 7418 | 6.46% |
| 2024-11-12 | 17.25 | 17.10 | -0.08 | -0.47% | 16.90 | 17.66 | 70488 | 12127 | 10.41% |
| 2024-11-11 | 16.76 | 17.18 | 0.47 | 2.81% | 16.62 | 17.18 | 64695 | 11007 | 9.56% |
| 2024-11-08 | 17.00 | 16.71 | -0.19 | -1.12% | 16.65 | 17.13 | 48420 | 8165 | 7.15% |
| 2024-11-07 | 16.62 | 16.90 | 0.25 | 1.50% | 16.47 | 16.92 | 46617 | 7781 | 6.89% |
| 2024-11-06 | 16.56 | 16.65 | 0.07 | 0.42% | 16.51 | 16.94 | 56263 | 9415 | 8.31% |
| 2024-11-05 | 16.10 | 16.58 | 0.46 | 2.85% | 16.08 | 16.65 | 53493 | 8770 | 7.90% |
| 2024-11-04 | 15.50 | 16.12 | 0.68 | 4.40% | 15.50 | 16.18 | 40562 | 6490 | 5.99% |
| 2024-11-01 | 16.53 | 15.44 | -1.17 | -7.04% | 15.40 | 16.53 | 59923 | 9514 | 8.85% |
| 2024-10-31 | 16.14 | 16.61 | 0.44 | 2.72% | 16.10 | 16.88 | 67604 | 11155 | 9.99% |
| 2024-10-30 | 16.10 | 16.17 | 0.23 | 1.44% | 15.99 | 16.45 | 38224 | 6189 | 5.65% |
| 2024-10-29 | 16.45 | 15.94 | -0.56 | -3.39% | 15.92 | 16.75 | 47286 | 7705 | 6.98% |
| 2024-10-28 | 16.49 | 16.50 | 0.12 | 0.73% | 16.21 | 16.50 | 38552 | 6320 | 5.69% |
| 2024-10-25 | 16.40 | 16.38 | 0.19 | 1.17% | 16.19 | 16.50 | 41064 | 6721 | 6.07% |
| 2024-10-24 | 16.68 | 16.19 | -0.61 | -3.63% | 16.09 | 16.84 | 49941 | 8154 | 7.38% |
| 2024-10-23 | 16.70 | 16.80 | 0.03 | 0.18% | 16.60 | 17.08 | 53383 | 8996 | 7.89% |
| 2024-10-22 | 16.90 | 16.77 | -0.22 | -1.29% | 16.39 | 17.14 | 68294 | 11483 | 10.09% |
| 2024-10-21 | 16.81 | 16.99 | 0.09 | 0.53% | 16.75 | 17.30 | 84429 | 14346 | 12.47% |
| 2024-10-18 | 16.40 | 16.90 | 0.28 | 1.68% | 16.18 | 17.17 | 88445 | 14812 | 13.06% |
| 2024-10-17 | 16.50 | 16.62 | 0.08 | 0.48% | 16.42 | 16.94 | 69621 | 11576 | 10.28% |
| 2024-10-16 | 16.42 | 16.54 | -0.21 | -1.25% | 16.25 | 16.84 | 72888 | 12043 | 10.77% |
| 2024-10-15 | 17.20 | 16.75 | -1.25 | -6.94% | 16.66 | 17.94 | 149606 | 25791 | 22.10% |
| 2024-10-14 | 16.45 | 18.00 | 1.25 | 7.46% | 15.81 | 18.08 | 185165 | 31755 | 27.35% |
| 2024-10-11 | 15.50 | 16.75 | 0.99 | 6.28% | 14.80 | 18.44 | 162371 | 27049 | 23.98% |
| 2024-10-10 | 15.81 | 15.76 | 0.20 | 1.29% | 15.51 | 16.15 | 56286 | 8914 | 8.31% |
| 2024-10-09 | 17.00 | 15.56 | -2.70 | -14.79% | 15.55 | 17.35 | 114945 | 18876 | 16.98% |
| 2024-10-08 | 18.11 | 18.26 | 2.42 | 15.28% | 16.30 | 18.65 | 192627 | 33794 | 28.45% |
| 2024-09-30 | 14.53 | 15.84 | 1.75 | 12.42% | 14.28 | 16.33 | 136685 | 20796 | 20.19% |
| 2024-09-27 | 13.55 | 14.09 | 0.65 | 4.84% | 13.51 | 14.26 | 55028 | 7636 | 8.13% |
| 2024-09-26 | 13.18 | 13.44 | 0.28 | 2.13% | 13.01 | 13.45 | 29751 | 3955 | 4.39% |
| 2024-09-25 | 13.10 | 13.16 | 0.20 | 1.54% | 13.03 | 13.35 | 32326 | 4277 | 4.77% |
| 2024-09-24 | 12.63 | 12.96 | 0.34 | 2.69% | 12.50 | 12.98 | 22158 | 2837 | 3.27% |
| 2024-09-23 | 12.78 | 12.62 | -0.18 | -1.41% | 12.61 | 12.87 | 13595 | 1725 | 2.01% |
| 2024-09-20 | 12.78 | 12.80 | -0.01 | -0.08% | 12.74 | 13.00 | 13516 | 1736 | 2.00% |
| 2024-09-19 | 12.61 | 12.81 | 0.24 | 1.91% | 12.58 | 12.90 | 14149 | 1808 | 2.09% |
| 2024-09-18 | 12.80 | 12.57 | -0.27 | -2.10% | 12.29 | 12.80 | 19594 | 2453 | 2.89% |
| 2024-09-13 | 13.30 | 12.84 | -0.53 | -3.96% | 12.75 | 13.45 | 33497 | 4344 | 4.95% |
| 2024-09-12 | 13.40 | 13.37 | 0.02 | 0.15% | 13.32 | 13.63 | 21681 | 2923 | 3.20% |
| 2024-09-11 | 13.68 | 13.35 | -0.18 | -1.33% | 13.25 | 13.68 | 24311 | 3264 | 3.59% |
| 2024-09-10 | 13.15 | 13.53 | 0.50 | 3.84% | 13.01 | 13.67 | 44878 | 6004 | 6.63% |
| 2024-09-09 | 13.02 | 13.03 | -0.03 | -0.23% | 12.86 | 13.20 | 17721 | 2310 | 2.62% |
| 2024-09-06 | 13.50 | 13.06 | -0.52 | -3.83% | 13.02 | 13.57 | 31369 | 4152 | 4.63% |
| 2024-09-05 | 13.50 | 13.58 | 0.05 | 0.37% | 13.42 | 13.65 | 20319 | 2755 | 3.00% |
| 2024-09-04 | 13.70 | 13.53 | -0.32 | -2.31% | 13.40 | 13.71 | 29834 | 4041 | 4.41% |
| 2024-09-03 | 13.70 | 13.85 | 0.10 | 0.73% | 13.51 | 13.91 | 43354 | 5948 | 6.40% |
| 2024-09-02 | 13.81 | 13.75 | -0.17 | -1.22% | 13.67 | 14.08 | 42655 | 5903 | 6.30% |
| 2024-08-30 | 14.08 | 13.92 | -0.12 | -0.85% | 13.90 | 14.43 | 87569 | 12392 | 12.93% |
| 2024-08-29 | 13.43 | 14.04 | 0.43 | 3.16% | 13.41 | 14.09 | 70176 | 9728 | 10.37% |
| 2024-08-28 | 13.40 | 13.61 | -0.11 | -0.80% | 13.13 | 13.89 | 59205 | 7994 | 8.75% |
| 2024-08-27 | 13.31 | 13.72 | 0.22 | 1.63% | 13.14 | 14.00 | 70882 | 9683 | 10.47% |
| 2024-08-26 | 13.38 | 13.50 | 0.00 | 0.00% | 13.03 | 13.54 | 49363 | 6562 | 7.29% |
| 2024-08-23 | 13.40 | 13.50 | 0.43 | 3.29% | 13.10 | 14.30 | 67574 | 9106 | 9.98% |
| 2024-08-22 | 12.96 | 13.07 | 0.12 | 0.93% | 12.90 | 13.55 | 40154 | 5309 | 5.93% |
| 2024-08-21 | 12.92 | 12.95 | 0.08 | 0.62% | 12.75 | 13.16 | 13747 | 1788 | 2.03% |
| 2024-08-20 | 12.97 | 12.87 | -0.03 | -0.23% | 12.72 | 12.98 | 13321 | 1711 | 1.97% |
| 2024-08-19 | 13.12 | 12.90 | -0.27 | -2.05% | 12.84 | 13.19 | 17029 | 2210 | 2.52% |
| 2024-08-16 | 13.10 | 13.17 | 0.13 | 1.00% | 13.02 | 13.27 | 18261 | 2403 | 2.70% |
| 2024-08-15 | 12.95 | 13.04 | 0.10 | 0.77% | 12.79 | 13.15 | 15763 | 2050 | 2.33% |
| 2024-08-14 | 12.84 | 12.94 | 0.06 | 0.47% | 12.81 | 13.02 | 12146 | 1570 | 1.79% |
| 2024-08-13 | 12.64 | 12.88 | 0.13 | 1.02% | 12.61 | 12.88 | 10543 | 1346 | 1.56% |