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 | 16.900 | 17.710 | 0.840 | 4.98% | 16.680 | 17.710 | 56381 | 9769 | 4.64% |
| 2024-11-20 | 16.110 | 16.870 | 0.510 | 3.12% | 16.010 | 17.090 | 38122 | 6357 | 3.14% |
| 2024-11-19 | 16.960 | 16.360 | -0.600 | -3.54% | 15.500 | 17.160 | 47665 | 7734 | 3.93% |
| 2024-11-18 | 16.570 | 16.960 | 0.470 | 2.85% | 16.500 | 17.690 | 48173 | 8210 | 3.97% |
| 2024-11-15 | 16.580 | 16.490 | -0.210 | -1.26% | 16.310 | 17.070 | 35576 | 5918 | 2.93% |
| 2024-11-14 | 17.460 | 16.700 | -0.850 | -4.84% | 16.670 | 17.500 | 30245 | 5174 | 2.49% |
| 2024-11-13 | 17.480 | 17.550 | -0.170 | -0.96% | 16.640 | 17.800 | 45604 | 7821 | 3.76% |
| 2024-11-12 | 17.280 | 17.720 | 0.420 | 2.43% | 17.270 | 19.200 | 80213 | 14631 | 6.61% |
| 2024-11-11 | 17.200 | 17.300 | -0.180 | -1.03% | 16.510 | 17.830 | 43542 | 7419 | 3.59% |
| 2024-11-08 | 18.990 | 17.480 | -1.120 | -6.02% | 17.410 | 19.300 | 61881 | 11201 | 5.10% |
| 2024-11-07 | 17.550 | 18.600 | 0.980 | 5.56% | 17.230 | 19.200 | 92207 | 17018 | 7.60% |
| 2024-11-06 | 17.390 | 17.620 | 0.370 | 2.14% | 17.010 | 18.370 | 86519 | 15382 | 7.13% |
| 2024-11-05 | 16.210 | 17.250 | 1.130 | 7.01% | 16.110 | 17.370 | 67902 | 11394 | 5.59% |
| 2024-11-04 | 15.220 | 16.120 | 0.880 | 5.77% | 15.160 | 16.130 | 37526 | 5887 | 3.09% |
| 2024-11-01 | 15.510 | 15.240 | -0.380 | -2.43% | 14.620 | 16.230 | 54123 | 8343 | 4.46% |
| 2024-10-31 | 16.320 | 15.620 | -0.690 | -4.23% | 15.300 | 16.450 | 62918 | 9914 | 5.18% |
| 2024-10-30 | 16.870 | 16.310 | -0.310 | -1.87% | 15.800 | 17.200 | 70619 | 11643 | 5.82% |
| 2024-10-29 | 15.910 | 16.620 | 0.820 | 5.19% | 15.910 | 17.250 | 87767 | 14561 | 7.23% |
| 2024-10-28 | 15.810 | 15.800 | -0.060 | -0.38% | 14.780 | 15.980 | 68793 | 10654 | 5.67% |
| 2024-10-25 | 16.210 | 15.860 | -0.020 | -0.13% | 15.800 | 17.140 | 106931 | 17581 | 8.81% |
| 2024-10-24 | 15.640 | 15.880 | 0.450 | 2.92% | 15.450 | 16.400 | 75084 | 12028 | 6.19% |
| 2024-10-23 | 14.550 | 15.430 | 0.160 | 1.05% | 14.550 | 15.720 | 63126 | 9591 | 5.20% |
| 2024-10-22 | 15.230 | 15.270 | 0.220 | 1.46% | 14.290 | 16.500 | 95562 | 14763 | 7.88% |
| 2024-10-21 | 14.080 | 15.050 | 1.250 | 9.06% | 14.050 | 15.100 | 82802 | 12162 | 6.82% |
| 2024-10-18 | 13.160 | 13.800 | 0.530 | 3.99% | 13.150 | 14.080 | 53600 | 7381 | 4.42% |
| 2024-10-17 | 12.940 | 13.270 | 0.450 | 3.51% | 12.920 | 13.960 | 44360 | 5926 | 3.66% |
| 2024-10-16 | 12.450 | 12.820 | 0.240 | 1.91% | 12.360 | 13.180 | 23878 | 3062 | 1.97% |
| 2024-10-15 | 12.870 | 12.580 | -0.410 | -3.16% | 12.570 | 13.300 | 26228 | 3405 | 2.16% |
| 2024-10-14 | 12.600 | 12.990 | 0.460 | 3.67% | 12.500 | 13.120 | 20608 | 2642 | 1.70% |
| 2024-10-11 | 13.510 | 12.530 | -0.950 | -7.05% | 12.410 | 13.510 | 26288 | 3375 | 3.34% |
| 2024-10-10 | 13.520 | 13.480 | 0.000 | 0.00% | 13.400 | 14.250 | 35233 | 4849 | 4.48% |
| 2024-10-09 | 14.930 | 13.480 | -2.500 | -15.64% | 13.400 | 15.110 | 58299 | 8347 | 7.41% |
| 2024-10-08 | 16.800 | 15.980 | 2.320 | 16.98% | 14.350 | 17.200 | 104466 | 16361 | 13.28% |
| 2024-09-30 | 12.500 | 13.660 | 1.950 | 16.65% | 12.090 | 13.800 | 82141 | 10725 | 10.44% |
| 2024-09-27 | 11.230 | 11.710 | 0.690 | 6.26% | 11.130 | 11.980 | 28176 | 3261 | 3.58% |
| 2024-09-26 | 10.840 | 11.020 | 0.190 | 1.75% | 10.790 | 11.070 | 9790 | 1070 | 1.24% |
| 2024-09-25 | 10.960 | 10.830 | 0.090 | 0.84% | 10.810 | 11.000 | 12080 | 1316 | 1.54% |
| 2024-09-24 | 10.580 | 10.740 | 0.200 | 1.90% | 10.490 | 10.770 | 7918 | 843 | 1.01% |
| 2024-09-23 | 10.590 | 10.540 | 0.010 | 0.09% | 10.520 | 10.680 | 2726 | 288 | 0.35% |
| 2024-09-20 | 10.480 | 10.530 | 0.010 | 0.10% | 10.480 | 10.570 | 3305 | 347 | 0.42% |
| 2024-09-19 | 10.490 | 10.520 | 0.100 | 0.96% | 10.400 | 10.590 | 3292 | 346 | 0.42% |
| 2024-09-18 | 10.550 | 10.420 | -0.080 | -0.76% | 10.370 | 10.550 | 2917 | 303 | 0.37% |
| 2024-09-13 | 10.430 | 10.500 | 0.070 | 0.67% | 10.350 | 10.630 | 4630 | 486 | 0.59% |
| 2024-09-12 | 10.520 | 10.430 | -0.050 | -0.48% | 10.380 | 10.550 | 3631 | 379 | 0.46% |
| 2024-09-11 | 10.470 | 10.480 | -0.040 | -0.38% | 10.420 | 10.510 | 2277 | 238 | 0.29% |
| 2024-09-10 | 10.490 | 10.520 | 0.020 | 0.19% | 10.390 | 10.520 | 2444 | 255 | 0.31% |
| 2024-09-09 | 10.460 | 10.500 | -0.010 | -0.10% | 10.370 | 10.550 | 2919 | 305 | 0.37% |
| 2024-09-06 | 10.700 | 10.510 | -0.110 | -1.04% | 10.460 | 10.700 | 4262 | 449 | 0.54% |
| 2024-09-05 | 10.680 | 10.620 | 0.000 | 0.00% | 10.570 | 10.720 | 3215 | 342 | 0.41% |
| 2024-09-04 | 10.690 | 10.620 | -0.070 | -0.65% | 10.550 | 10.710 | 4449 | 471 | 0.57% |
| 2024-09-03 | 10.660 | 10.690 | 0.040 | 0.38% | 10.600 | 10.790 | 3633 | 388 | 0.46% |
| 2024-09-02 | 10.760 | 10.650 | -0.210 | -1.93% | 10.610 | 10.860 | 4106 | 440 | 0.52% |
| 2024-08-30 | 10.740 | 10.860 | 0.170 | 1.59% | 10.650 | 10.920 | 6764 | 733 | 0.86% |
| 2024-08-29 | 10.590 | 10.690 | 0.100 | 0.94% | 10.530 | 10.730 | 4411 | 470 | 0.56% |
| 2024-08-28 | 10.430 | 10.590 | 0.060 | 0.57% | 10.430 | 10.640 | 4447 | 470 | 0.57% |
| 2024-08-27 | 10.570 | 10.530 | 0.100 | 0.96% | 10.500 | 10.690 | 7232 | 765 | 0.92% |
| 2024-08-26 | 10.470 | 10.430 | -0.100 | -0.95% | 10.400 | 10.610 | 5165 | 542 | 0.66% |
| 2024-08-23 | 10.600 | 10.530 | 0.000 | 0.00% | 10.450 | 10.600 | 4504 | 473 | 0.57% |
| 2024-08-22 | 10.630 | 10.530 | -0.130 | -1.22% | 10.510 | 10.740 | 5062 | 536 | 0.64% |
| 2024-08-21 | 10.750 | 10.660 | -0.140 | -1.30% | 10.650 | 10.820 | 4457 | 477 | 0.57% |
| 2024-08-20 | 10.810 | 10.800 | -0.060 | -0.55% | 10.770 | 10.960 | 5775 | 627 | 0.73% |
| 2024-08-19 | 10.820 | 10.860 | -0.020 | -0.18% | 10.780 | 10.920 | 5425 | 588 | 0.69% |
| 2024-08-16 | 11.070 | 10.880 | -0.170 | -1.54% | 10.860 | 11.090 | 5190 | 567 | 0.66% |
| 2024-08-15 | 11.030 | 11.050 | 0.120 | 1.10% | 10.920 | 11.210 | 6473 | 716 | 0.82% |
| 2024-08-14 | 11.020 | 10.930 | -0.140 | -1.26% | 10.800 | 11.090 | 6422 | 703 | 0.82% |
| 2024-08-13 | 11.320 | 11.070 | -0.260 | -2.29% | 10.960 | 11.320 | 12017 | 1332 | 1.53% |