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 | 16.10 | 16.00 | -0.12 | -0.74% | 15.94 | 16.15 | 32471 | 5197 | 0.57% |
| 2024-11-20 | 16.20 | 16.12 | -0.07 | -0.43% | 15.92 | 16.20 | 35955 | 5771 | 0.63% |
| 2024-11-19 | 16.28 | 16.19 | 0.06 | 0.37% | 15.98 | 16.28 | 32009 | 5171 | 0.56% |
| 2024-11-18 | 16.46 | 16.13 | -0.24 | -1.47% | 16.06 | 16.54 | 35655 | 5807 | 0.63% |
| 2024-11-15 | 16.40 | 16.37 | -0.05 | -0.30% | 16.30 | 16.73 | 30783 | 5081 | 0.54% |
| 2024-11-14 | 16.72 | 16.42 | -0.29 | -1.74% | 16.37 | 16.72 | 31419 | 5193 | 0.55% |
| 2024-11-13 | 16.76 | 16.71 | -0.06 | -0.36% | 16.48 | 16.81 | 34915 | 5805 | 0.61% |
| 2024-11-12 | 16.85 | 16.77 | -0.02 | -0.12% | 16.63 | 17.08 | 47393 | 7998 | 0.83% |
| 2024-11-11 | 16.97 | 16.79 | -0.38 | -2.21% | 16.65 | 16.97 | 60061 | 10062 | 1.06% |
| 2024-11-08 | 17.36 | 17.17 | -0.12 | -0.69% | 16.90 | 17.44 | 71353 | 12199 | 1.25% |
| 2024-11-07 | 16.47 | 17.29 | 0.69 | 4.16% | 16.47 | 17.32 | 87040 | 14876 | 1.53% |
| 2024-11-06 | 16.79 | 16.60 | -0.19 | -1.13% | 16.45 | 16.79 | 51174 | 8489 | 0.90% |
| 2024-11-05 | 16.48 | 16.79 | 0.18 | 1.08% | 16.33 | 16.95 | 63404 | 10593 | 1.11% |
| 2024-11-04 | 16.43 | 16.61 | 0.48 | 2.98% | 16.16 | 16.61 | 55195 | 9061 | 0.97% |
| 2024-11-01 | 15.98 | 16.13 | 0.12 | 0.75% | 15.85 | 16.23 | 41334 | 6641 | 0.73% |
| 2024-10-31 | 15.98 | 16.01 | 0.00 | 0.00% | 15.80 | 16.20 | 43692 | 6999 | 0.77% |
| 2024-10-30 | 15.72 | 16.01 | 0.48 | 3.09% | 15.71 | 16.49 | 87127 | 14058 | 1.53% |
| 2024-10-29 | 16.00 | 15.53 | -0.48 | -3.00% | 15.51 | 16.04 | 32172 | 5047 | 0.57% |
| 2024-10-28 | 15.81 | 16.01 | 0.26 | 1.65% | 15.71 | 16.01 | 28865 | 4585 | 0.51% |
| 2024-10-25 | 15.54 | 15.75 | 0.29 | 1.88% | 15.44 | 15.77 | 26357 | 4127 | 0.46% |
| 2024-10-24 | 15.50 | 15.46 | -0.08 | -0.51% | 15.41 | 15.61 | 15759 | 2440 | 0.28% |
| 2024-10-23 | 15.45 | 15.54 | 0.01 | 0.06% | 15.45 | 15.67 | 25726 | 4002 | 0.45% |
| 2024-10-22 | 15.45 | 15.53 | 0.18 | 1.17% | 15.26 | 15.54 | 28329 | 4369 | 0.50% |
| 2024-10-21 | 15.30 | 15.35 | 0.07 | 0.46% | 15.13 | 15.47 | 38381 | 5876 | 0.67% |
| 2024-10-18 | 14.80 | 15.28 | 0.46 | 3.10% | 14.72 | 15.50 | 45020 | 6805 | 0.79% |
| 2024-10-17 | 15.09 | 14.82 | -0.18 | -1.20% | 14.82 | 15.14 | 22944 | 3430 | 0.40% |
| 2024-10-16 | 14.95 | 15.00 | -0.04 | -0.27% | 14.77 | 15.20 | 27199 | 4072 | 0.48% |
| 2024-10-15 | 15.45 | 15.04 | -0.44 | -2.84% | 15.03 | 15.57 | 34180 | 5211 | 0.60% |
| 2024-10-14 | 15.53 | 15.48 | 0.05 | 0.32% | 15.02 | 15.58 | 35737 | 5473 | 0.63% |
| 2024-10-11 | 15.85 | 15.43 | -0.43 | -2.71% | 15.23 | 15.95 | 36058 | 5602 | 0.63% |
| 2024-10-10 | 15.94 | 15.86 | 0.06 | 0.38% | 15.62 | 16.35 | 46808 | 7476 | 0.82% |
| 2024-10-09 | 16.96 | 15.80 | -1.46 | -8.46% | 15.75 | 16.96 | 84011 | 13642 | 1.48% |
| 2024-10-08 | 19.00 | 17.26 | -0.15 | -0.86% | 16.75 | 19.14 | 163333 | 29111 | 2.87% |
| 2024-09-30 | 16.50 | 17.41 | 1.48 | 9.29% | 16.25 | 17.41 | 119151 | 20186 | 2.09% |
| 2024-09-27 | 15.82 | 15.93 | 0.64 | 4.19% | 15.53 | 16.00 | 60451 | 9542 | 1.06% |
| 2024-09-26 | 13.88 | 15.29 | 1.39 | 10.00% | 13.85 | 15.29 | 76712 | 11264 | 1.35% |
| 2024-09-25 | 14.00 | 13.90 | 0.00 | 0.00% | 13.86 | 14.30 | 39749 | 5610 | 0.70% |
| 2024-09-24 | 13.40 | 13.90 | 0.60 | 4.51% | 13.30 | 13.90 | 36388 | 4963 | 0.64% |
| 2024-09-23 | 13.33 | 13.30 | 0.00 | 0.00% | 13.23 | 13.42 | 9478 | 1261 | 0.17% |
| 2024-09-20 | 13.41 | 13.30 | -0.11 | -0.82% | 13.16 | 13.41 | 17330 | 2295 | 0.30% |
| 2024-09-19 | 13.20 | 13.41 | 0.32 | 2.44% | 13.20 | 13.81 | 41009 | 5533 | 0.72% |
| 2024-09-18 | 13.27 | 13.09 | -0.22 | -1.65% | 12.81 | 13.30 | 20505 | 2663 | 0.36% |
| 2024-09-13 | 13.48 | 13.31 | -0.16 | -1.19% | 13.20 | 13.50 | 15961 | 2126 | 0.28% |
| 2024-09-12 | 13.77 | 13.47 | -0.30 | -2.18% | 13.43 | 13.87 | 18402 | 2507 | 0.32% |
| 2024-09-11 | 13.66 | 13.77 | 0.09 | 0.66% | 13.60 | 13.79 | 12935 | 1773 | 0.23% |
| 2024-09-10 | 14.13 | 13.68 | -0.40 | -2.84% | 13.50 | 14.13 | 27279 | 3748 | 0.48% |
| 2024-09-09 | 14.27 | 14.08 | -0.21 | -1.47% | 14.06 | 14.33 | 16000 | 2266 | 0.28% |
| 2024-09-06 | 14.50 | 14.29 | -0.22 | -1.52% | 14.27 | 14.59 | 13136 | 1895 | 0.23% |
| 2024-09-05 | 14.26 | 14.51 | 0.22 | 1.54% | 14.26 | 14.52 | 15085 | 2177 | 0.27% |
| 2024-09-04 | 14.30 | 14.29 | -0.05 | -0.35% | 14.24 | 14.43 | 11702 | 1675 | 0.21% |
| 2024-09-03 | 14.30 | 14.34 | -0.03 | -0.21% | 14.22 | 14.50 | 13880 | 1993 | 0.24% |
| 2024-09-02 | 14.80 | 14.37 | -0.48 | -3.23% | 14.37 | 14.81 | 24977 | 3626 | 0.44% |
| 2024-08-30 | 14.52 | 14.85 | 0.32 | 2.20% | 14.35 | 15.16 | 31365 | 4642 | 0.55% |
| 2024-08-29 | 14.44 | 14.53 | 0.07 | 0.48% | 14.38 | 14.55 | 12945 | 1874 | 0.23% |
| 2024-08-28 | 14.31 | 14.46 | 0.07 | 0.49% | 14.31 | 14.54 | 11054 | 1596 | 0.19% |
| 2024-08-27 | 14.42 | 14.39 | -0.04 | -0.28% | 14.24 | 14.52 | 16178 | 2329 | 0.28% |
| 2024-08-26 | 14.42 | 14.43 | 0.02 | 0.14% | 14.28 | 14.51 | 12351 | 1776 | 0.22% |
| 2024-08-23 | 14.18 | 14.41 | 0.23 | 1.62% | 14.09 | 14.46 | 16478 | 2354 | 0.29% |
| 2024-08-22 | 14.29 | 14.18 | -0.14 | -0.98% | 14.04 | 14.38 | 22057 | 3124 | 0.39% |
| 2024-08-21 | 14.45 | 14.32 | -0.14 | -0.97% | 14.29 | 14.53 | 13773 | 1981 | 0.24% |
| 2024-08-20 | 14.62 | 14.46 | -0.16 | -1.09% | 14.39 | 14.66 | 16090 | 2333 | 0.28% |
| 2024-08-19 | 14.65 | 14.62 | -0.04 | -0.27% | 14.60 | 14.80 | 12627 | 1852 | 0.22% |
| 2024-08-16 | 14.98 | 14.66 | -0.52 | -3.43% | 14.41 | 14.98 | 35645 | 5250 | 0.63% |
| 2024-08-15 | 15.15 | 15.18 | 0.08 | 0.53% | 15.04 | 15.38 | 15260 | 2321 | 0.27% |