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 | 17.42 | 17.26 | -0.17 | -0.98% | 17.06 | 17.58 | 49779 | 8629 | 3.52% |
| 2024-11-20 | 16.96 | 17.43 | 0.25 | 1.46% | 16.92 | 17.55 | 60516 | 10501 | 4.28% |
| 2024-11-19 | 16.32 | 17.18 | 0.87 | 5.33% | 16.16 | 17.19 | 62130 | 10409 | 4.39% |
| 2024-11-18 | 16.58 | 16.31 | -0.22 | -1.33% | 16.25 | 16.87 | 41156 | 6820 | 2.91% |
| 2024-11-15 | 16.72 | 16.53 | -0.36 | -2.13% | 16.50 | 17.00 | 36311 | 6092 | 2.57% |
| 2024-11-14 | 17.20 | 16.89 | -0.42 | -2.43% | 16.77 | 17.45 | 38887 | 6644 | 2.75% |
| 2024-11-13 | 17.26 | 17.31 | -0.06 | -0.35% | 16.84 | 17.55 | 44993 | 7737 | 3.18% |
| 2024-11-12 | 17.50 | 17.37 | -0.36 | -2.03% | 17.18 | 18.00 | 83399 | 14653 | 5.89% |
| 2024-11-11 | 16.42 | 17.73 | 1.19 | 7.19% | 16.42 | 17.99 | 83347 | 14345 | 5.89% |
| 2024-11-08 | 16.61 | 16.54 | -0.05 | -0.30% | 16.35 | 16.76 | 48607 | 8017 | 3.44% |
| 2024-11-07 | 15.85 | 16.59 | 0.74 | 4.67% | 15.76 | 16.86 | 78386 | 12887 | 5.54% |
| 2024-11-06 | 15.86 | 15.85 | 0.05 | 0.32% | 15.75 | 15.95 | 40091 | 6357 | 2.83% |
| 2024-11-05 | 15.64 | 15.80 | 0.20 | 1.28% | 15.57 | 15.80 | 34793 | 5464 | 2.46% |
| 2024-11-04 | 15.35 | 15.60 | 0.25 | 1.63% | 15.28 | 15.65 | 25667 | 3984 | 1.81% |
| 2024-11-01 | 15.71 | 15.35 | -0.39 | -2.48% | 15.25 | 15.79 | 34201 | 5289 | 2.42% |
| 2024-10-31 | 15.77 | 15.74 | -0.03 | -0.19% | 15.65 | 15.90 | 30797 | 4854 | 2.18% |
| 2024-10-30 | 15.73 | 15.77 | 0.02 | 0.13% | 15.53 | 15.93 | 30934 | 4869 | 2.19% |
| 2024-10-29 | 16.15 | 15.75 | -0.41 | -2.54% | 15.70 | 16.21 | 42194 | 6708 | 2.98% |
| 2024-10-28 | 16.20 | 16.16 | 0.09 | 0.56% | 15.98 | 16.20 | 38956 | 6269 | 2.75% |
| 2024-10-25 | 15.80 | 16.07 | 0.37 | 2.36% | 15.64 | 16.13 | 58205 | 9262 | 4.11% |
| 2024-10-24 | 15.65 | 15.70 | 0.05 | 0.32% | 15.37 | 15.80 | 32433 | 5056 | 2.29% |
| 2024-10-23 | 15.70 | 15.65 | -0.04 | -0.25% | 15.56 | 15.77 | 35210 | 5521 | 2.49% |
| 2024-10-22 | 15.60 | 15.69 | 0.08 | 0.51% | 15.52 | 15.72 | 35926 | 5612 | 2.54% |
| 2024-10-21 | 15.58 | 15.61 | 0.00 | 0.00% | 15.36 | 15.61 | 43504 | 6735 | 3.07% |
| 2024-10-18 | 15.50 | 15.61 | 0.23 | 1.50% | 15.24 | 15.70 | 40610 | 6280 | 2.87% |
| 2024-10-17 | 15.71 | 15.38 | -0.33 | -2.10% | 15.37 | 15.77 | 37325 | 5789 | 2.64% |
| 2024-10-16 | 15.11 | 15.71 | 0.43 | 2.81% | 15.08 | 15.76 | 48401 | 7510 | 3.42% |
| 2024-10-15 | 15.27 | 15.28 | -0.14 | -0.91% | 15.23 | 15.48 | 28319 | 4345 | 2.00% |
| 2024-10-14 | 15.18 | 15.42 | 0.32 | 2.12% | 14.98 | 15.45 | 39358 | 6013 | 2.78% |
| 2024-10-11 | 15.32 | 15.10 | -0.21 | -1.37% | 14.97 | 15.62 | 42539 | 6507 | 3.01% |
| 2024-10-10 | 15.06 | 15.31 | 0.26 | 1.73% | 14.92 | 15.59 | 44804 | 6861 | 3.17% |
| 2024-10-09 | 15.97 | 15.05 | -1.24 | -7.61% | 15.00 | 15.97 | 70471 | 10922 | 4.98% |
| 2024-10-08 | 17.00 | 16.29 | 0.71 | 4.56% | 15.60 | 17.00 | 109602 | 17748 | 7.75% |
| 2024-09-30 | 14.80 | 15.58 | 1.20 | 8.34% | 14.57 | 15.79 | 98956 | 14987 | 6.99% |
| 2024-09-27 | 14.12 | 14.38 | 0.48 | 3.45% | 13.96 | 14.38 | 45386 | 6431 | 3.21% |
| 2024-09-26 | 13.68 | 13.90 | 0.23 | 1.68% | 13.63 | 13.92 | 33131 | 4569 | 2.34% |
| 2024-09-25 | 13.76 | 13.67 | -0.02 | -0.15% | 13.66 | 13.97 | 46015 | 6357 | 3.25% |
| 2024-09-24 | 13.40 | 13.69 | 0.31 | 2.32% | 13.38 | 13.73 | 33654 | 4578 | 2.38% |
| 2024-09-23 | 13.39 | 13.38 | -0.08 | -0.59% | 13.30 | 13.47 | 14728 | 1971 | 1.04% |
| 2024-09-20 | 13.38 | 13.46 | 0.05 | 0.37% | 13.29 | 13.63 | 24872 | 3341 | 1.76% |
| 2024-09-19 | 13.30 | 13.41 | 0.12 | 0.90% | 13.23 | 13.47 | 22886 | 3063 | 1.62% |
| 2024-09-18 | 13.15 | 13.29 | 0.14 | 1.06% | 12.81 | 13.40 | 24519 | 3207 | 1.73% |
| 2024-09-13 | 13.03 | 13.15 | 0.04 | 0.31% | 13.03 | 13.22 | 16382 | 2154 | 1.16% |
| 2024-09-12 | 13.29 | 13.11 | -0.10 | -0.76% | 13.04 | 13.30 | 16368 | 2159 | 1.16% |
| 2024-09-11 | 13.31 | 13.21 | -0.15 | -1.12% | 13.15 | 13.37 | 14805 | 1959 | 1.05% |
| 2024-09-10 | 13.31 | 13.36 | 0.06 | 0.45% | 13.24 | 13.45 | 16899 | 2255 | 1.19% |
| 2024-09-09 | 13.16 | 13.30 | -0.02 | -0.15% | 13.10 | 13.35 | 21441 | 2840 | 1.52% |
| 2024-09-06 | 13.96 | 13.32 | -0.65 | -4.65% | 13.31 | 13.99 | 45595 | 6204 | 3.22% |
| 2024-09-05 | 13.90 | 13.97 | 0.02 | 0.14% | 13.86 | 14.00 | 24953 | 3477 | 1.76% |
| 2024-09-04 | 13.82 | 13.95 | -0.03 | -0.21% | 13.73 | 14.00 | 26791 | 3720 | 1.89% |
| 2024-09-03 | 13.80 | 13.98 | 0.09 | 0.65% | 13.79 | 14.02 | 32416 | 4508 | 2.29% |
| 2024-09-02 | 14.00 | 13.89 | -0.19 | -1.35% | 13.83 | 14.22 | 47129 | 6614 | 3.33% |
| 2024-08-30 | 13.78 | 14.08 | 0.16 | 1.15% | 13.73 | 14.09 | 63022 | 8800 | 4.45% |
| 2024-08-29 | 14.01 | 13.92 | -0.18 | -1.28% | 13.66 | 14.02 | 55480 | 7688 | 3.92% |
| 2024-08-28 | 13.84 | 14.10 | 0.00 | 0.00% | 13.84 | 14.39 | 74052 | 10486 | 5.23% |
| 2024-08-27 | 14.06 | 14.10 | -0.26 | -1.81% | 13.75 | 14.59 | 116080 | 16432 | 8.20% |
| 2024-08-26 | 13.04 | 14.36 | 1.31 | 10.04% | 12.95 | 14.36 | 95302 | 13323 | 6.74% |
| 2024-08-23 | 13.00 | 13.05 | -0.19 | -1.44% | 12.75 | 13.23 | 29233 | 3777 | 2.07% |
| 2024-08-22 | 13.34 | 13.24 | -0.09 | -0.68% | 13.17 | 13.35 | 8811 | 1167 | 0.62% |
| 2024-08-21 | 13.28 | 13.33 | 0.02 | 0.15% | 13.20 | 13.41 | 7339 | 977 | 0.52% |
| 2024-08-20 | 13.63 | 13.31 | -0.32 | -2.35% | 13.21 | 13.64 | 16998 | 2269 | 1.20% |
| 2024-08-19 | 13.70 | 13.63 | -0.13 | -0.94% | 13.58 | 13.84 | 14729 | 2015 | 1.04% |
| 2024-08-16 | 13.80 | 13.76 | -0.04 | -0.29% | 13.70 | 13.86 | 13950 | 1922 | 0.99% |
| 2024-08-15 | 13.78 | 13.80 | 0.00 | 0.00% | 13.66 | 13.86 | 14482 | 1995 | 1.02% |
| 2024-08-14 | 13.79 | 13.80 | -0.03 | -0.22% | 13.70 | 13.87 | 13136 | 1810 | 0.93% |
| 2024-08-13 | 13.65 | 13.83 | 0.19 | 1.39% | 13.55 | 13.83 | 18428 | 2529 | 1.30% |