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 | 16.00 | 16.13 | 0.07 | 0.44% | 15.95 | 16.26 | 27783 | 4483 | 1.58% |
| 2024-11-20 | 15.68 | 16.06 | 0.28 | 1.77% | 15.65 | 16.12 | 30816 | 4922 | 1.75% |
| 2024-11-19 | 15.43 | 15.78 | 0.35 | 2.27% | 15.37 | 15.79 | 38922 | 6069 | 2.22% |
| 2024-11-18 | 15.84 | 15.43 | -0.43 | -2.71% | 15.32 | 16.05 | 49194 | 7668 | 2.80% |
| 2024-11-15 | 16.35 | 15.86 | -0.44 | -2.70% | 15.79 | 16.49 | 45119 | 7299 | 2.57% |
| 2024-11-14 | 16.70 | 16.30 | -0.45 | -2.69% | 16.30 | 17.08 | 60718 | 10138 | 3.46% |
| 2024-11-13 | 16.50 | 16.75 | 0.12 | 0.72% | 16.45 | 17.16 | 63030 | 10582 | 3.59% |
| 2024-11-12 | 16.80 | 16.63 | -0.15 | -0.89% | 16.48 | 16.98 | 70114 | 11760 | 3.99% |
| 2024-11-11 | 16.55 | 16.78 | 0.23 | 1.39% | 16.46 | 16.78 | 62881 | 10479 | 3.58% |
| 2024-11-08 | 16.80 | 16.55 | -0.24 | -1.43% | 16.50 | 16.96 | 86207 | 14419 | 4.91% |
| 2024-11-07 | 16.59 | 16.79 | 0.04 | 0.24% | 16.53 | 16.94 | 85856 | 14379 | 4.89% |
| 2024-11-06 | 16.70 | 16.75 | -0.10 | -0.59% | 16.55 | 17.10 | 131279 | 21994 | 7.47% |
| 2024-11-05 | 16.45 | 16.85 | 0.22 | 1.32% | 16.39 | 17.30 | 161504 | 27026 | 9.19% |
| 2024-11-04 | 17.42 | 16.63 | -0.79 | -4.54% | 16.30 | 17.47 | 203097 | 33751 | 11.56% |
| 2024-11-01 | 15.80 | 17.42 | 1.58 | 9.97% | 15.80 | 17.42 | 262831 | 44704 | 14.96% |
| 2024-10-31 | 15.59 | 15.84 | 0.24 | 1.54% | 15.48 | 15.99 | 37782 | 5958 | 2.15% |
| 2024-10-30 | 15.60 | 15.60 | 0.00 | 0.00% | 15.43 | 15.83 | 41916 | 6541 | 2.39% |
| 2024-10-29 | 15.92 | 15.60 | -0.40 | -2.50% | 15.55 | 16.18 | 46258 | 7305 | 2.63% |
| 2024-10-28 | 15.55 | 16.00 | 0.43 | 2.76% | 15.54 | 16.00 | 44164 | 6998 | 2.51% |
| 2024-10-25 | 15.19 | 15.57 | 0.38 | 2.50% | 15.15 | 15.69 | 34822 | 5386 | 1.98% |
| 2024-10-24 | 15.19 | 15.19 | -0.02 | -0.13% | 15.00 | 15.27 | 17139 | 2592 | 0.98% |
| 2024-10-23 | 15.19 | 15.21 | 0.02 | 0.13% | 15.03 | 15.37 | 32591 | 4964 | 1.86% |
| 2024-10-22 | 15.02 | 15.19 | 0.14 | 0.93% | 14.94 | 15.34 | 27502 | 4161 | 1.57% |
| 2024-10-21 | 14.77 | 15.05 | 0.28 | 1.90% | 14.77 | 15.16 | 37479 | 5617 | 2.13% |
| 2024-10-18 | 14.52 | 14.77 | 0.25 | 1.72% | 14.48 | 14.92 | 25834 | 3795 | 1.47% |
| 2024-10-17 | 14.76 | 14.52 | -0.17 | -1.16% | 14.52 | 14.84 | 18619 | 2733 | 1.06% |
| 2024-10-16 | 14.50 | 14.69 | 0.08 | 0.55% | 14.45 | 14.74 | 18375 | 2688 | 1.05% |
| 2024-10-15 | 14.73 | 14.61 | -0.20 | -1.35% | 14.61 | 14.92 | 20194 | 2979 | 1.15% |
| 2024-10-14 | 14.53 | 14.81 | 0.21 | 1.44% | 14.53 | 14.88 | 23808 | 3507 | 1.36% |
| 2024-10-11 | 15.05 | 14.60 | -0.45 | -2.99% | 14.48 | 15.08 | 31301 | 4615 | 1.78% |
| 2024-10-10 | 14.98 | 15.05 | 0.11 | 0.74% | 14.72 | 15.38 | 42687 | 6439 | 2.43% |
| 2024-10-09 | 15.77 | 14.94 | -1.11 | -6.92% | 14.88 | 15.79 | 57986 | 8822 | 3.30% |
| 2024-10-08 | 16.58 | 16.05 | 0.90 | 5.94% | 15.20 | 16.67 | 100066 | 15968 | 5.70% |
| 2024-09-30 | 14.50 | 15.15 | 1.03 | 7.29% | 14.14 | 15.32 | 75611 | 11198 | 4.30% |
| 2024-09-27 | 13.73 | 14.12 | 0.45 | 3.29% | 13.73 | 14.18 | 23726 | 3308 | 1.35% |
| 2024-09-26 | 13.52 | 13.67 | 0.27 | 2.01% | 13.40 | 13.68 | 22951 | 3120 | 1.31% |
| 2024-09-25 | 13.49 | 13.40 | 0.03 | 0.22% | 13.30 | 13.73 | 28296 | 3838 | 1.61% |
| 2024-09-24 | 13.15 | 13.37 | 0.18 | 1.36% | 13.09 | 13.39 | 17363 | 2307 | 0.99% |
| 2024-09-23 | 13.13 | 13.22 | 0.01 | 0.08% | 13.09 | 13.25 | 12879 | 1697 | 0.73% |
| 2024-09-20 | 12.98 | 13.21 | 0.14 | 1.07% | 12.98 | 13.21 | 15515 | 2037 | 0.88% |
| 2024-09-19 | 12.75 | 13.07 | 0.37 | 2.91% | 12.68 | 13.10 | 14830 | 1923 | 0.84% |
| 2024-09-18 | 12.75 | 12.70 | -0.06 | -0.47% | 12.45 | 12.80 | 11495 | 1450 | 0.65% |
| 2024-09-13 | 12.81 | 12.76 | -0.05 | -0.39% | 12.70 | 12.88 | 8623 | 1103 | 0.49% |
| 2024-09-12 | 12.98 | 12.81 | -0.10 | -0.77% | 12.81 | 13.06 | 9543 | 1233 | 0.54% |
| 2024-09-11 | 12.91 | 12.91 | -0.04 | -0.31% | 12.80 | 13.02 | 9817 | 1269 | 0.56% |
| 2024-09-10 | 12.82 | 12.95 | 0.15 | 1.17% | 12.73 | 13.01 | 12703 | 1634 | 0.72% |
| 2024-09-09 | 12.71 | 12.80 | 0.04 | 0.31% | 12.63 | 12.87 | 8982 | 1145 | 0.51% |
| 2024-09-06 | 13.13 | 12.76 | -0.36 | -2.74% | 12.74 | 13.13 | 13772 | 1777 | 0.78% |
| 2024-09-05 | 13.14 | 13.12 | -0.01 | -0.08% | 13.07 | 13.24 | 10857 | 1428 | 0.62% |
| 2024-09-04 | 13.24 | 13.13 | -0.13 | -0.98% | 13.10 | 13.31 | 10682 | 1409 | 0.61% |
| 2024-09-03 | 13.16 | 13.26 | 0.10 | 0.76% | 13.10 | 13.37 | 13831 | 1831 | 0.79% |
| 2024-09-02 | 13.20 | 13.16 | -0.08 | -0.60% | 13.13 | 13.38 | 18025 | 2390 | 1.03% |
| 2024-08-30 | 13.23 | 13.24 | 0.01 | 0.08% | 13.16 | 13.39 | 23908 | 3178 | 1.36% |
| 2024-08-29 | 12.98 | 13.23 | 0.23 | 1.77% | 12.92 | 13.26 | 12619 | 1657 | 0.72% |
| 2024-08-28 | 12.94 | 13.00 | 0.06 | 0.46% | 12.81 | 13.14 | 13366 | 1742 | 0.76% |
| 2024-08-27 | 13.10 | 12.94 | -0.17 | -1.30% | 12.89 | 13.16 | 12326 | 1603 | 0.70% |
| 2024-08-26 | 12.89 | 13.11 | 0.27 | 2.10% | 12.72 | 13.19 | 13817 | 1804 | 0.79% |
| 2024-08-23 | 12.97 | 12.84 | -0.21 | -1.61% | 12.67 | 12.98 | 16938 | 2170 | 0.96% |
| 2024-08-22 | 13.20 | 13.05 | -0.16 | -1.21% | 13.02 | 13.35 | 12081 | 1592 | 0.69% |
| 2024-08-21 | 13.19 | 13.21 | 0.00 | 0.00% | 13.13 | 13.30 | 10746 | 1420 | 0.61% |
| 2024-08-20 | 13.20 | 13.21 | -0.05 | -0.38% | 13.16 | 13.51 | 18133 | 2412 | 1.03% |
| 2024-08-19 | 13.23 | 13.26 | -0.06 | -0.45% | 13.21 | 13.52 | 26038 | 3484 | 1.48% |
| 2024-08-16 | 13.66 | 13.32 | 0.39 | 3.02% | 13.28 | 13.75 | 53299 | 7160 | 3.03% |
| 2024-08-15 | 12.92 | 12.93 | -0.02 | -0.15% | 12.84 | 13.10 | 13851 | 1797 | 0.79% |