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 | 17.00 | 16.85 | 0.08 | 0.48% | 16.64 | 17.19 | 55998 | 9485 | 4.61% |
| 2024-11-20 | 16.24 | 16.77 | 0.49 | 3.01% | 16.10 | 16.99 | 57520 | 9591 | 4.74% |
| 2024-11-19 | 15.84 | 16.28 | 0.44 | 2.78% | 15.84 | 16.29 | 35665 | 5729 | 2.94% |
| 2024-11-18 | 16.36 | 15.84 | -0.50 | -3.06% | 15.79 | 16.50 | 45505 | 7315 | 3.75% |
| 2024-11-15 | 16.84 | 16.34 | -0.58 | -3.43% | 16.32 | 16.93 | 54510 | 9069 | 4.49% |
| 2024-11-14 | 17.60 | 16.92 | -1.10 | -6.10% | 16.80 | 17.64 | 89564 | 15393 | 7.38% |
| 2024-11-13 | 17.44 | 18.02 | -0.20 | -1.10% | 17.40 | 18.90 | 139170 | 24989 | 11.47% |
| 2024-11-12 | 17.11 | 18.22 | 0.93 | 5.38% | 16.78 | 19.02 | 182844 | 33194 | 15.07% |
| 2024-11-11 | 17.00 | 17.29 | -0.52 | -2.92% | 16.81 | 17.39 | 113627 | 19380 | 9.36% |
| 2024-11-08 | 17.05 | 17.81 | 0.75 | 4.40% | 16.71 | 18.70 | 162431 | 28666 | 13.39% |
| 2024-11-07 | 16.04 | 17.06 | 0.60 | 3.65% | 16.04 | 17.65 | 126119 | 21644 | 10.39% |
| 2024-11-06 | 15.58 | 16.46 | 0.81 | 5.18% | 15.44 | 16.62 | 114037 | 18416 | 9.40% |
| 2024-11-05 | 15.20 | 15.65 | 0.51 | 3.37% | 15.18 | 16.00 | 70039 | 10979 | 5.77% |
| 2024-11-04 | 14.95 | 15.14 | 0.30 | 2.02% | 14.84 | 15.16 | 26450 | 3983 | 2.18% |
| 2024-11-01 | 15.29 | 14.84 | -0.52 | -3.39% | 14.80 | 15.38 | 31756 | 4765 | 2.62% |
| 2024-10-31 | 15.36 | 15.36 | 0.19 | 1.25% | 15.20 | 15.42 | 36022 | 5513 | 2.97% |
| 2024-10-30 | 15.28 | 15.17 | -0.05 | -0.33% | 14.94 | 15.28 | 24834 | 3752 | 2.05% |
| 2024-10-29 | 15.61 | 15.22 | -0.36 | -2.31% | 15.09 | 15.69 | 36492 | 5591 | 3.01% |
| 2024-10-28 | 15.21 | 15.58 | 0.43 | 2.84% | 15.19 | 15.70 | 53122 | 8194 | 4.38% |
| 2024-10-25 | 15.10 | 15.15 | 0.16 | 1.07% | 14.97 | 15.21 | 31604 | 4770 | 2.60% |
| 2024-10-24 | 14.97 | 14.99 | -0.01 | -0.07% | 14.80 | 15.00 | 21873 | 3261 | 1.80% |
| 2024-10-23 | 15.21 | 15.00 | -0.22 | -1.45% | 14.94 | 15.21 | 38314 | 5755 | 3.16% |
| 2024-10-22 | 15.00 | 15.22 | 0.13 | 0.86% | 14.71 | 15.46 | 60175 | 9059 | 4.96% |
| 2024-10-21 | 14.75 | 15.09 | 0.65 | 4.50% | 14.69 | 15.28 | 65035 | 9744 | 5.36% |
| 2024-10-18 | 14.14 | 14.44 | 0.22 | 1.55% | 14.14 | 14.57 | 33448 | 4799 | 2.76% |
| 2024-10-17 | 14.50 | 14.22 | -0.20 | -1.39% | 14.19 | 14.65 | 20955 | 3020 | 1.73% |
| 2024-10-16 | 14.35 | 14.42 | -0.05 | -0.35% | 14.14 | 14.57 | 18987 | 2738 | 1.56% |
| 2024-10-15 | 14.61 | 14.47 | -0.26 | -1.77% | 14.43 | 14.77 | 22355 | 3261 | 1.84% |
| 2024-10-14 | 14.43 | 14.73 | 0.30 | 2.08% | 14.43 | 14.80 | 29450 | 4317 | 2.43% |
| 2024-10-11 | 14.83 | 14.43 | -0.52 | -3.48% | 14.35 | 14.98 | 29425 | 4300 | 2.42% |
| 2024-10-10 | 14.60 | 14.95 | 0.30 | 2.05% | 14.59 | 15.38 | 39790 | 5960 | 3.28% |
| 2024-10-09 | 15.80 | 14.65 | -1.42 | -8.84% | 14.61 | 15.80 | 53467 | 8067 | 4.41% |
| 2024-10-08 | 16.98 | 16.07 | 0.62 | 4.01% | 15.14 | 16.98 | 90820 | 14627 | 7.48% |
| 2024-09-30 | 15.00 | 15.45 | 1.14 | 7.97% | 14.46 | 15.57 | 79858 | 12048 | 6.58% |
| 2024-09-27 | 13.99 | 14.31 | 0.44 | 3.17% | 13.93 | 14.35 | 23747 | 3358 | 1.96% |
| 2024-09-26 | 13.60 | 13.87 | 0.24 | 1.76% | 13.53 | 13.88 | 26813 | 3680 | 2.21% |
| 2024-09-25 | 13.65 | 13.63 | 0.04 | 0.29% | 13.55 | 13.98 | 35167 | 4840 | 2.90% |
| 2024-09-24 | 13.46 | 13.59 | 0.24 | 1.80% | 13.33 | 13.63 | 26574 | 3587 | 2.19% |
| 2024-09-23 | 13.22 | 13.35 | -0.11 | -0.82% | 13.16 | 13.46 | 23081 | 3072 | 1.90% |
| 2024-09-20 | 13.23 | 13.46 | 0.26 | 1.97% | 13.09 | 13.95 | 41455 | 5629 | 3.42% |
| 2024-09-19 | 12.83 | 13.20 | 0.37 | 2.88% | 12.83 | 13.23 | 15783 | 2071 | 1.30% |
| 2024-09-18 | 12.98 | 12.83 | -0.15 | -1.16% | 12.66 | 13.00 | 10665 | 1364 | 0.88% |
| 2024-09-13 | 13.15 | 12.98 | -0.20 | -1.52% | 12.98 | 13.24 | 9794 | 1282 | 0.81% |
| 2024-09-12 | 13.31 | 13.18 | -0.17 | -1.27% | 13.18 | 13.45 | 11138 | 1480 | 0.92% |
| 2024-09-11 | 13.50 | 13.35 | 0.01 | 0.07% | 13.33 | 13.61 | 13744 | 1843 | 1.13% |
| 2024-09-10 | 13.38 | 13.34 | -0.16 | -1.19% | 13.13 | 13.50 | 21131 | 2810 | 1.74% |
| 2024-09-09 | 13.12 | 13.50 | 0.37 | 2.82% | 12.93 | 14.00 | 30831 | 4166 | 2.54% |
| 2024-09-06 | 13.42 | 13.13 | -0.24 | -1.80% | 13.11 | 13.42 | 9811 | 1295 | 0.81% |
| 2024-09-05 | 13.30 | 13.37 | 0.11 | 0.83% | 13.25 | 13.40 | 7111 | 948 | 0.59% |
| 2024-09-04 | 13.44 | 13.26 | -0.16 | -1.19% | 13.24 | 13.44 | 10311 | 1373 | 0.85% |
| 2024-09-03 | 13.43 | 13.42 | 0.08 | 0.60% | 13.20 | 13.48 | 8780 | 1175 | 0.72% |
| 2024-09-02 | 13.39 | 13.34 | -0.09 | -0.67% | 13.31 | 13.55 | 10366 | 1392 | 0.85% |
| 2024-08-30 | 13.43 | 13.43 | 0.15 | 1.13% | 13.22 | 13.60 | 17404 | 2339 | 1.43% |
| 2024-08-29 | 13.20 | 13.28 | 0.07 | 0.53% | 13.10 | 13.35 | 8211 | 1089 | 0.68% |
| 2024-08-28 | 13.22 | 13.21 | 0.00 | 0.00% | 13.10 | 13.35 | 6614 | 875 | 0.55% |
| 2024-08-27 | 13.36 | 13.21 | -0.22 | -1.64% | 13.19 | 13.47 | 9267 | 1231 | 0.76% |
| 2024-08-26 | 13.20 | 13.43 | 0.43 | 3.31% | 13.05 | 13.45 | 15814 | 2109 | 1.30% |
| 2024-08-23 | 12.94 | 13.00 | -0.05 | -0.38% | 12.76 | 13.02 | 11068 | 1429 | 0.91% |
| 2024-08-22 | 13.31 | 13.05 | -0.31 | -2.32% | 13.04 | 13.41 | 11892 | 1568 | 0.98% |
| 2024-08-21 | 13.26 | 13.36 | 0.04 | 0.30% | 13.20 | 13.49 | 7582 | 1013 | 0.62% |
| 2024-08-20 | 13.57 | 13.32 | -0.27 | -1.99% | 13.22 | 13.65 | 12952 | 1734 | 1.07% |
| 2024-08-19 | 13.69 | 13.59 | -0.09 | -0.66% | 13.54 | 13.76 | 9418 | 1284 | 0.78% |
| 2024-08-16 | 13.96 | 13.68 | -0.23 | -1.65% | 13.66 | 13.97 | 12423 | 1711 | 1.02% |
| 2024-08-15 | 13.85 | 13.91 | 0.00 | 0.00% | 13.72 | 13.99 | 12410 | 1721 | 1.02% |