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 | 17.08 | 17.32 | 0.37 | 2.18% | 16.95 | 17.47 | 14180 | 2446 | 1.09% |
| 2024-11-20 | 16.41 | 16.95 | 0.50 | 3.04% | 16.36 | 16.99 | 10021 | 1670 | 0.77% |
| 2024-11-19 | 16.04 | 16.45 | 0.43 | 2.68% | 15.92 | 16.46 | 10198 | 1648 | 0.79% |
| 2024-11-18 | 16.25 | 16.02 | -0.35 | -2.14% | 15.68 | 16.61 | 9196 | 1485 | 0.71% |
| 2024-11-15 | 16.36 | 16.37 | -0.03 | -0.18% | 16.30 | 16.59 | 8051 | 1323 | 0.62% |
| 2024-11-14 | 17.03 | 16.40 | -0.53 | -3.13% | 16.40 | 17.03 | 6429 | 1071 | 0.50% |
| 2024-11-13 | 16.98 | 16.93 | -0.11 | -0.65% | 16.51 | 17.10 | 10676 | 1791 | 0.82% |
| 2024-11-12 | 17.14 | 17.04 | 0.00 | 0.00% | 16.81 | 17.31 | 12676 | 2163 | 0.98% |
| 2024-11-11 | 17.78 | 17.04 | -0.73 | -4.11% | 16.98 | 17.78 | 15292 | 2625 | 1.18% |
| 2024-11-08 | 17.39 | 17.77 | 0.48 | 2.78% | 17.19 | 17.81 | 17826 | 3117 | 1.37% |
| 2024-11-07 | 16.99 | 17.29 | 0.23 | 1.35% | 16.88 | 17.31 | 11494 | 1970 | 0.89% |
| 2024-11-06 | 17.30 | 17.06 | -0.08 | -0.47% | 16.90 | 17.49 | 14837 | 2544 | 1.14% |
| 2024-11-05 | 16.60 | 17.14 | 0.31 | 1.84% | 16.44 | 17.18 | 18770 | 3138 | 1.45% |
| 2024-11-04 | 16.06 | 16.83 | 0.86 | 5.39% | 15.70 | 16.85 | 19548 | 3191 | 1.51% |
| 2024-11-01 | 16.21 | 15.97 | -0.33 | -2.02% | 15.97 | 17.47 | 19214 | 3175 | 1.48% |
| 2024-10-31 | 16.28 | 16.30 | 0.01 | 0.06% | 16.08 | 16.60 | 11985 | 1957 | 0.92% |
| 2024-10-30 | 15.80 | 16.29 | 0.32 | 2.00% | 15.80 | 16.55 | 15367 | 2493 | 1.18% |
| 2024-10-29 | 16.34 | 15.97 | -0.38 | -2.32% | 15.61 | 16.39 | 17615 | 2802 | 1.36% |
| 2024-10-28 | 15.38 | 16.35 | 0.95 | 6.17% | 15.36 | 16.61 | 23913 | 3847 | 1.84% |
| 2024-10-25 | 15.50 | 15.40 | -0.04 | -0.26% | 15.23 | 15.58 | 13067 | 2015 | 1.01% |
| 2024-10-24 | 15.15 | 15.44 | 0.23 | 1.51% | 15.11 | 15.68 | 10454 | 1609 | 0.81% |
| 2024-10-23 | 15.09 | 15.21 | 0.18 | 1.20% | 14.93 | 15.24 | 6770 | 1025 | 0.52% |
| 2024-10-22 | 14.90 | 15.03 | 0.06 | 0.40% | 14.86 | 15.36 | 7173 | 1083 | 0.55% |
| 2024-10-21 | 14.75 | 14.97 | 0.26 | 1.77% | 14.60 | 15.13 | 11104 | 1654 | 0.86% |
| 2024-10-18 | 14.23 | 14.71 | 0.49 | 3.45% | 14.23 | 14.93 | 12678 | 1856 | 0.98% |
| 2024-10-17 | 14.39 | 14.22 | 0.02 | 0.14% | 14.16 | 14.47 | 6962 | 997 | 0.54% |
| 2024-10-16 | 14.15 | 14.20 | -0.01 | -0.07% | 14.07 | 14.49 | 8114 | 1159 | 0.63% |
| 2024-10-15 | 14.51 | 14.21 | -0.44 | -3.00% | 14.19 | 14.69 | 9217 | 1330 | 0.71% |
| 2024-10-14 | 14.34 | 14.65 | 0.31 | 2.16% | 14.21 | 14.73 | 6861 | 995 | 0.53% |
| 2024-10-11 | 14.81 | 14.34 | -0.48 | -3.24% | 14.25 | 14.96 | 10090 | 1473 | 0.78% |
| 2024-10-10 | 15.10 | 14.82 | 0.37 | 2.56% | 14.54 | 15.34 | 15617 | 2342 | 1.20% |
| 2024-10-09 | 15.52 | 14.45 | -1.07 | -6.89% | 14.40 | 15.57 | 16544 | 2462 | 1.27% |
| 2024-10-08 | 16.70 | 15.52 | 0.08 | 0.52% | 15.21 | 16.95 | 25432 | 4070 | 1.96% |
| 2024-09-30 | 14.83 | 15.44 | 0.95 | 6.56% | 14.54 | 15.78 | 21054 | 3179 | 1.62% |
| 2024-09-27 | 14.23 | 14.49 | 0.29 | 2.04% | 14.18 | 14.55 | 6387 | 916 | 0.49% |
| 2024-09-26 | 13.89 | 14.20 | 0.31 | 2.23% | 13.71 | 14.25 | 6508 | 914 | 0.50% |
| 2024-09-25 | 13.58 | 13.89 | 0.51 | 3.81% | 13.54 | 14.36 | 12722 | 1756 | 0.98% |
| 2024-09-24 | 12.95 | 13.38 | 0.48 | 3.72% | 12.95 | 13.39 | 5895 | 776 | 0.45% |
| 2024-09-23 | 12.87 | 12.90 | 0.06 | 0.47% | 12.73 | 13.09 | 2839 | 367 | 0.22% |
| 2024-09-20 | 12.99 | 12.84 | -0.15 | -1.15% | 12.71 | 13.05 | 3686 | 473 | 0.28% |
| 2024-09-19 | 12.90 | 12.99 | 0.12 | 0.93% | 12.79 | 13.26 | 5002 | 652 | 0.39% |
| 2024-09-18 | 13.13 | 12.87 | -0.31 | -2.35% | 12.66 | 13.13 | 3293 | 424 | 0.25% |
| 2024-09-13 | 13.28 | 13.18 | -0.10 | -0.75% | 13.13 | 13.30 | 2387 | 315 | 0.18% |
| 2024-09-12 | 13.24 | 13.28 | 0.03 | 0.23% | 13.18 | 13.38 | 2398 | 318 | 0.18% |
| 2024-09-11 | 13.50 | 13.25 | -0.14 | -1.05% | 13.12 | 13.50 | 4638 | 617 | 0.36% |
| 2024-09-10 | 13.10 | 13.39 | 0.37 | 2.84% | 13.02 | 13.40 | 6500 | 859 | 0.50% |
| 2024-09-09 | 13.06 | 13.02 | -0.16 | -1.21% | 12.88 | 13.41 | 5499 | 718 | 0.42% |
| 2024-09-06 | 13.24 | 13.18 | -0.06 | -0.45% | 13.07 | 13.30 | 4728 | 621 | 0.36% |
| 2024-09-05 | 13.50 | 13.24 | -0.28 | -2.07% | 13.15 | 13.69 | 6061 | 808 | 0.47% |
| 2024-09-04 | 13.70 | 13.52 | -0.09 | -0.66% | 13.25 | 13.70 | 5337 | 716 | 0.41% |
| 2024-09-03 | 13.86 | 13.61 | -0.09 | -0.66% | 13.41 | 13.89 | 7389 | 1007 | 0.57% |
| 2024-09-02 | 13.77 | 13.70 | 0.20 | 1.48% | 13.45 | 13.86 | 9826 | 1344 | 0.76% |
| 2024-08-30 | 13.50 | 13.50 | 0.15 | 1.12% | 13.23 | 13.59 | 8153 | 1094 | 0.63% |
| 2024-08-29 | 13.68 | 13.35 | 0.25 | 1.91% | 12.75 | 13.68 | 9714 | 1281 | 0.75% |
| 2024-08-28 | 12.66 | 13.10 | 0.57 | 4.55% | 12.39 | 13.11 | 6697 | 859 | 0.52% |
| 2024-08-27 | 12.63 | 12.53 | -0.21 | -1.65% | 12.53 | 12.78 | 3465 | 436 | 0.27% |
| 2024-08-26 | 12.60 | 12.74 | 0.00 | 0.00% | 12.60 | 12.81 | 2574 | 327 | 0.20% |
| 2024-08-23 | 12.74 | 12.74 | 0.00 | 0.00% | 12.52 | 12.81 | 3579 | 454 | 0.28% |
| 2024-08-22 | 12.76 | 12.74 | 0.05 | 0.39% | 12.69 | 12.93 | 2872 | 368 | 0.22% |
| 2024-08-21 | 12.58 | 12.69 | 0.03 | 0.24% | 12.34 | 12.82 | 3262 | 412 | 0.25% |
| 2024-08-20 | 13.25 | 12.66 | -0.55 | -4.16% | 12.65 | 13.25 | 6127 | 789 | 0.47% |
| 2024-08-19 | 13.17 | 13.21 | -0.03 | -0.23% | 13.11 | 13.30 | 3975 | 525 | 0.31% |
| 2024-08-16 | 13.33 | 13.24 | -0.15 | -1.12% | 13.20 | 13.48 | 5243 | 698 | 0.40% |
| 2024-08-15 | 13.32 | 13.39 | 0.04 | 0.30% | 13.02 | 13.56 | 10033 | 1333 | 0.77% |
| 2024-08-14 | 13.62 | 13.35 | -0.27 | -1.98% | 13.25 | 13.62 | 10151 | 1359 | 0.78% |
| 2024-08-13 | 13.91 | 13.62 | -0.35 | -2.51% | 13.39 | 13.99 | 14445 | 1962 | 1.11% |