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 | 16.21 | 16.11 | -0.09 | -0.56% | 15.85 | 16.30 | 28105 | 4520 | 3.42% |
| 2024-11-20 | 16.20 | 16.20 | 0.02 | 0.12% | 16.03 | 16.29 | 32556 | 5264 | 3.97% |
| 2024-11-19 | 15.44 | 16.18 | 0.76 | 4.93% | 15.44 | 16.20 | 43753 | 6914 | 5.33% |
| 2024-11-18 | 16.00 | 15.42 | -0.49 | -3.08% | 15.08 | 16.08 | 48496 | 7494 | 5.91% |
| 2024-11-15 | 16.33 | 15.91 | -0.48 | -2.93% | 15.88 | 16.74 | 44167 | 7220 | 5.38% |
| 2024-11-14 | 16.96 | 16.39 | -0.61 | -3.59% | 16.36 | 17.07 | 43519 | 7248 | 5.30% |
| 2024-11-13 | 16.89 | 17.00 | -0.09 | -0.53% | 16.45 | 17.05 | 49796 | 8346 | 6.07% |
| 2024-11-12 | 17.43 | 17.09 | -0.32 | -1.84% | 16.88 | 17.65 | 80057 | 13833 | 9.75% |
| 2024-11-11 | 16.99 | 17.41 | 0.54 | 3.20% | 16.65 | 17.60 | 90038 | 15571 | 10.97% |
| 2024-11-08 | 16.65 | 16.87 | 0.35 | 2.12% | 16.54 | 17.19 | 104851 | 17726 | 12.77% |
| 2024-11-07 | 16.16 | 16.52 | 0.42 | 2.61% | 15.80 | 16.55 | 89299 | 14500 | 10.88% |
| 2024-11-06 | 16.48 | 16.10 | -0.22 | -1.35% | 15.95 | 16.87 | 82922 | 13528 | 10.10% |
| 2024-11-05 | 15.76 | 16.32 | 0.65 | 4.15% | 15.61 | 16.55 | 85164 | 13727 | 10.38% |
| 2024-11-04 | 14.97 | 15.67 | 0.71 | 4.75% | 14.86 | 15.69 | 53742 | 8331 | 6.55% |
| 2024-11-01 | 15.99 | 14.96 | -1.12 | -6.97% | 14.93 | 16.08 | 81151 | 12452 | 9.89% |
| 2024-10-31 | 16.29 | 16.08 | -0.08 | -0.50% | 15.72 | 16.30 | 95982 | 15429 | 11.69% |
| 2024-10-30 | 15.78 | 16.16 | 0.39 | 2.47% | 15.66 | 16.32 | 113040 | 18169 | 13.77% |
| 2024-10-29 | 15.87 | 15.77 | -0.03 | -0.19% | 15.53 | 16.20 | 81088 | 12866 | 9.88% |
| 2024-10-28 | 15.56 | 15.80 | 0.21 | 1.35% | 15.50 | 15.84 | 50154 | 7875 | 6.11% |
| 2024-10-25 | 15.54 | 15.59 | 0.12 | 0.78% | 15.40 | 15.78 | 48419 | 7535 | 5.90% |
| 2024-10-24 | 15.67 | 15.47 | -0.22 | -1.40% | 15.32 | 15.67 | 42821 | 6624 | 5.22% |
| 2024-10-23 | 15.99 | 15.69 | -0.18 | -1.13% | 15.58 | 16.02 | 60877 | 9630 | 7.42% |
| 2024-10-22 | 15.84 | 15.87 | -0.07 | -0.44% | 15.71 | 16.28 | 79963 | 12741 | 9.74% |
| 2024-10-21 | 15.76 | 15.94 | 0.62 | 4.05% | 15.45 | 16.35 | 107291 | 17059 | 13.07% |
| 2024-10-18 | 14.69 | 15.32 | 0.70 | 4.79% | 14.53 | 15.62 | 94728 | 14346 | 11.54% |
| 2024-10-17 | 14.48 | 14.62 | 0.20 | 1.39% | 14.48 | 14.97 | 55062 | 8127 | 6.71% |
| 2024-10-16 | 14.33 | 14.42 | -0.16 | -1.10% | 14.23 | 14.62 | 43568 | 6280 | 5.31% |
| 2024-10-15 | 14.69 | 14.58 | -0.27 | -1.82% | 14.53 | 15.17 | 57372 | 8535 | 6.99% |
| 2024-10-14 | 14.26 | 14.85 | 0.69 | 4.87% | 13.96 | 14.85 | 62809 | 9092 | 7.65% |
| 2024-10-11 | 15.06 | 14.16 | -0.88 | -5.85% | 13.98 | 15.06 | 56769 | 8172 | 6.92% |
| 2024-10-10 | 15.30 | 15.04 | 0.00 | 0.00% | 14.84 | 15.65 | 70021 | 10659 | 8.53% |
| 2024-10-09 | 16.50 | 15.04 | -2.26 | -13.06% | 15.02 | 16.55 | 118201 | 18720 | 14.40% |
| 2024-10-08 | 18.16 | 17.30 | 1.91 | 12.41% | 15.53 | 18.38 | 182337 | 30810 | 22.22% |
| 2024-09-30 | 14.09 | 15.39 | 1.94 | 14.42% | 13.71 | 15.50 | 138241 | 20244 | 16.84% |
| 2024-09-27 | 12.99 | 13.45 | 0.65 | 5.08% | 12.92 | 13.70 | 71470 | 9490 | 8.71% |
| 2024-09-26 | 12.41 | 12.80 | 0.28 | 2.24% | 12.41 | 12.81 | 40972 | 5183 | 4.99% |
| 2024-09-25 | 12.55 | 12.52 | 0.14 | 1.13% | 12.38 | 12.75 | 61007 | 7666 | 7.43% |
| 2024-09-24 | 12.01 | 12.38 | 0.41 | 3.43% | 11.83 | 12.69 | 55082 | 6744 | 6.71% |
| 2024-09-23 | 11.88 | 11.97 | 0.12 | 1.01% | 11.75 | 12.10 | 22216 | 2661 | 2.71% |
| 2024-09-20 | 11.93 | 11.85 | -0.08 | -0.67% | 11.75 | 12.02 | 18205 | 2157 | 2.22% |
| 2024-09-19 | 11.70 | 11.93 | 0.28 | 2.40% | 11.70 | 12.06 | 25359 | 3020 | 3.09% |
| 2024-09-18 | 11.90 | 11.65 | -0.24 | -2.02% | 11.45 | 11.96 | 23111 | 2689 | 2.82% |
| 2024-09-13 | 12.25 | 11.89 | -0.36 | -2.94% | 11.86 | 12.30 | 28988 | 3484 | 3.53% |
| 2024-09-12 | 12.58 | 12.25 | -0.22 | -1.76% | 12.22 | 12.61 | 22097 | 2740 | 2.69% |
| 2024-09-11 | 12.69 | 12.47 | -0.26 | -2.04% | 12.40 | 12.76 | 22120 | 2775 | 2.70% |
| 2024-09-10 | 12.50 | 12.73 | 0.23 | 1.84% | 12.30 | 12.79 | 29566 | 3707 | 3.60% |
| 2024-09-09 | 12.41 | 12.50 | -0.06 | -0.48% | 12.36 | 12.68 | 22819 | 2856 | 2.78% |
| 2024-09-06 | 13.04 | 12.56 | -0.53 | -4.05% | 12.52 | 13.10 | 44479 | 5659 | 5.42% |
| 2024-09-05 | 13.07 | 13.09 | 0.04 | 0.31% | 12.92 | 13.20 | 30116 | 3932 | 3.67% |
| 2024-09-04 | 13.30 | 13.05 | -0.30 | -2.25% | 12.89 | 13.30 | 43811 | 5721 | 5.34% |
| 2024-09-03 | 13.30 | 13.35 | -0.09 | -0.67% | 13.20 | 13.59 | 34529 | 4620 | 4.21% |
| 2024-09-02 | 13.80 | 13.44 | -0.34 | -2.47% | 13.21 | 13.90 | 55413 | 7536 | 6.75% |
| 2024-08-30 | 13.67 | 13.78 | 0.30 | 2.23% | 13.65 | 14.03 | 68345 | 9487 | 8.33% |
| 2024-08-29 | 12.85 | 13.48 | 0.48 | 3.69% | 12.81 | 13.60 | 46261 | 6153 | 5.64% |
| 2024-08-28 | 12.99 | 13.00 | -0.04 | -0.31% | 12.82 | 13.20 | 36140 | 4697 | 4.40% |
| 2024-08-27 | 13.52 | 13.04 | -0.61 | -4.47% | 12.99 | 13.54 | 35608 | 4702 | 4.34% |
| 2024-08-26 | 13.21 | 13.65 | 0.30 | 2.25% | 13.21 | 13.75 | 35912 | 4874 | 4.38% |
| 2024-08-23 | 13.14 | 13.35 | 0.20 | 1.52% | 12.91 | 13.41 | 35125 | 4627 | 4.28% |
| 2024-08-22 | 13.56 | 13.15 | -0.43 | -3.17% | 13.15 | 13.60 | 38491 | 5129 | 4.69% |
| 2024-08-21 | 13.55 | 13.58 | 0.18 | 1.34% | 13.27 | 13.82 | 41821 | 5698 | 5.10% |
| 2024-08-20 | 13.67 | 13.40 | -0.24 | -1.76% | 13.34 | 13.85 | 41440 | 5610 | 5.05% |
| 2024-08-19 | 14.36 | 13.64 | -0.67 | -4.68% | 13.61 | 14.36 | 56081 | 7783 | 6.83% |
| 2024-08-16 | 13.89 | 14.31 | 0.37 | 2.65% | 13.89 | 14.44 | 68287 | 9742 | 8.32% |
| 2024-08-15 | 13.56 | 13.94 | 0.24 | 1.75% | 13.49 | 14.02 | 43087 | 5964 | 5.25% |
| 2024-08-14 | 13.56 | 13.70 | 0.18 | 1.33% | 13.46 | 13.77 | 37388 | 5098 | 4.56% |
| 2024-08-13 | 13.29 | 13.52 | 0.37 | 2.81% | 13.16 | 13.52 | 32829 | 4387 | 4.00% |