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 | 16.17 | 0.04 | 0.25% | 15.91 | 16.39 | 86282 | 13973 | 3.20% |
| 2024-11-20 | 15.41 | 16.13 | 0.39 | 2.48% | 15.41 | 16.19 | 104422 | 16640 | 3.87% |
| 2024-11-19 | 15.06 | 15.74 | 0.67 | 4.45% | 14.74 | 16.00 | 124170 | 19124 | 4.61% |
| 2024-11-18 | 16.50 | 15.07 | -1.48 | -8.94% | 14.90 | 16.63 | 148079 | 22748 | 5.49% |
| 2024-11-15 | 16.40 | 16.55 | -0.05 | -0.30% | 16.40 | 17.35 | 149725 | 25437 | 5.55% |
| 2024-11-14 | 17.25 | 16.60 | -0.61 | -3.54% | 16.60 | 17.44 | 118963 | 20275 | 4.41% |
| 2024-11-13 | 16.98 | 17.21 | 0.10 | 0.58% | 16.81 | 17.44 | 105435 | 18035 | 3.91% |
| 2024-11-12 | 17.47 | 17.11 | -0.27 | -1.55% | 16.92 | 17.59 | 156972 | 27026 | 5.82% |
| 2024-11-11 | 16.68 | 17.38 | 0.62 | 3.70% | 16.66 | 17.41 | 162805 | 28002 | 6.04% |
| 2024-11-08 | 16.88 | 16.76 | 0.11 | 0.66% | 16.73 | 17.17 | 163207 | 27676 | 6.05% |
| 2024-11-07 | 16.02 | 16.65 | 0.42 | 2.59% | 16.00 | 16.68 | 133453 | 21794 | 4.95% |
| 2024-11-06 | 16.51 | 16.23 | -0.09 | -0.55% | 16.01 | 16.56 | 132738 | 21681 | 4.92% |
| 2024-11-05 | 15.83 | 16.32 | 0.48 | 3.03% | 15.76 | 16.56 | 124642 | 20212 | 4.62% |
| 2024-11-04 | 15.43 | 15.84 | 0.03 | 0.19% | 15.43 | 16.01 | 95819 | 15084 | 3.55% |
| 2024-11-01 | 17.41 | 15.81 | -1.74 | -9.91% | 15.80 | 17.41 | 203124 | 33590 | 7.54% |
| 2024-10-31 | 16.97 | 17.55 | 0.60 | 3.54% | 16.51 | 17.68 | 251184 | 42971 | 9.32% |
| 2024-10-30 | 16.56 | 16.95 | 0.22 | 1.32% | 16.33 | 17.05 | 144883 | 24283 | 5.38% |
| 2024-10-29 | 17.00 | 16.73 | -0.20 | -1.18% | 16.68 | 17.11 | 140465 | 23724 | 5.21% |
| 2024-10-28 | 16.66 | 16.93 | 0.24 | 1.44% | 16.47 | 16.93 | 125121 | 20913 | 4.64% |
| 2024-10-25 | 16.59 | 16.69 | 0.14 | 0.85% | 16.41 | 16.80 | 104515 | 17390 | 3.88% |
| 2024-10-24 | 16.79 | 16.55 | -0.44 | -2.59% | 16.28 | 16.88 | 137261 | 22709 | 5.09% |
| 2024-10-23 | 17.50 | 16.99 | -0.51 | -2.91% | 16.94 | 17.80 | 174868 | 30305 | 6.49% |
| 2024-10-22 | 18.10 | 17.50 | -0.57 | -3.15% | 17.30 | 18.10 | 199729 | 35245 | 7.41% |
| 2024-10-21 | 17.72 | 18.07 | 0.40 | 2.26% | 17.31 | 18.12 | 302770 | 53900 | 11.23% |
| 2024-10-18 | 17.15 | 17.67 | 0.52 | 3.03% | 16.63 | 17.88 | 289591 | 50098 | 10.74% |
| 2024-10-17 | 16.94 | 17.15 | 0.43 | 2.57% | 16.82 | 17.63 | 231471 | 39978 | 8.59% |
| 2024-10-16 | 16.37 | 16.72 | -0.30 | -1.76% | 16.37 | 17.02 | 149920 | 25050 | 5.56% |
| 2024-10-15 | 17.15 | 17.02 | -0.55 | -3.13% | 17.01 | 18.08 | 264190 | 46279 | 9.80% |
| 2024-10-14 | 16.35 | 17.57 | 1.22 | 7.46% | 15.74 | 17.88 | 273347 | 45599 | 10.14% |
| 2024-10-11 | 17.02 | 16.35 | -1.26 | -7.16% | 16.02 | 17.20 | 237762 | 39498 | 8.82% |
| 2024-10-10 | 19.30 | 17.61 | -1.96 | -10.02% | 17.61 | 19.32 | 295138 | 53950 | 10.95% |
| 2024-10-09 | 18.99 | 19.57 | 0.58 | 3.05% | 17.69 | 20.80 | 456478 | 89428 | 16.93% |
| 2024-10-08 | 18.99 | 18.99 | 1.73 | 10.02% | 18.00 | 18.99 | 414284 | 77464 | 15.37% |
| 2024-09-30 | 16.33 | 17.26 | 1.57 | 10.01% | 15.80 | 17.26 | 488818 | 81350 | 18.13% |
| 2024-09-27 | 14.86 | 15.69 | 0.72 | 4.81% | 14.83 | 15.85 | 238708 | 36249 | 8.86% |
| 2024-09-26 | 14.83 | 14.97 | -0.24 | -1.58% | 14.70 | 15.60 | 325164 | 48819 | 12.06% |
| 2024-09-25 | 14.98 | 15.21 | -0.07 | -0.46% | 14.73 | 16.21 | 415280 | 64063 | 15.41% |
| 2024-09-24 | 14.37 | 15.28 | 0.18 | 1.19% | 14.10 | 16.44 | 462783 | 68992 | 17.17% |
| 2024-09-23 | 14.20 | 15.10 | 0.79 | 5.52% | 13.70 | 15.35 | 410611 | 60584 | 15.23% |
| 2024-09-20 | 14.00 | 14.31 | 0.32 | 2.29% | 14.00 | 15.10 | 399408 | 58076 | 14.82% |
| 2024-09-19 | 13.40 | 13.99 | 0.61 | 4.56% | 13.11 | 14.32 | 355564 | 48811 | 13.19% |
| 2024-09-18 | 12.90 | 13.38 | -0.44 | -3.18% | 12.90 | 14.07 | 296969 | 39690 | 11.02% |
| 2024-09-13 | 14.70 | 13.82 | -1.53 | -9.97% | 13.82 | 14.72 | 474064 | 67254 | 17.59% |
| 2024-09-12 | 14.00 | 15.35 | 0.21 | 1.39% | 13.80 | 16.65 | 679642 | 103926 | 25.21% |
| 2024-09-11 | 14.63 | 15.14 | 1.38 | 10.03% | 13.80 | 15.14 | 522466 | 76374 | 19.38% |
| 2024-09-10 | 12.60 | 13.76 | 1.25 | 9.99% | 12.29 | 13.76 | 314271 | 42075 | 11.66% |
| 2024-09-09 | 12.19 | 12.51 | 0.21 | 1.71% | 11.95 | 12.77 | 202428 | 25156 | 7.51% |
| 2024-09-06 | 13.12 | 12.30 | -1.28 | -9.43% | 12.30 | 13.19 | 315482 | 39893 | 11.70% |
| 2024-09-05 | 12.85 | 13.58 | 0.73 | 5.68% | 12.75 | 14.14 | 421301 | 57067 | 15.63% |
| 2024-09-04 | 13.50 | 12.85 | -0.47 | -3.53% | 12.75 | 13.78 | 374009 | 49784 | 13.88% |
| 2024-09-03 | 12.10 | 13.32 | 1.21 | 9.99% | 12.08 | 13.32 | 216060 | 28319 | 8.02% |
| 2024-09-02 | 12.37 | 12.11 | -0.38 | -3.04% | 12.08 | 12.64 | 155172 | 19107 | 5.76% |
| 2024-08-30 | 12.30 | 12.49 | 0.19 | 1.54% | 12.21 | 12.94 | 266089 | 33421 | 9.87% |
| 2024-08-29 | 12.24 | 12.30 | 0.01 | 0.08% | 11.96 | 12.41 | 163193 | 19869 | 6.05% |
| 2024-08-28 | 12.11 | 12.29 | -0.11 | -0.89% | 11.93 | 12.39 | 156628 | 19135 | 5.81% |
| 2024-08-27 | 12.09 | 12.40 | 0.02 | 0.16% | 12.05 | 12.70 | 239228 | 29461 | 8.88% |
| 2024-08-26 | 12.58 | 12.38 | 0.46 | 3.86% | 12.10 | 13.11 | 359585 | 44744 | 13.34% |
| 2024-08-23 | 10.90 | 11.92 | 1.08 | 9.96% | 10.90 | 11.92 | 61654 | 7316 | 2.29% |
| 2024-08-22 | 11.03 | 10.84 | -0.22 | -1.99% | 10.79 | 11.31 | 44152 | 4873 | 1.64% |
| 2024-08-21 | 11.01 | 11.06 | -0.05 | -0.45% | 11.01 | 11.30 | 34866 | 3890 | 1.29% |
| 2024-08-20 | 11.48 | 11.11 | -0.28 | -2.46% | 11.06 | 11.49 | 50729 | 5663 | 1.88% |
| 2024-08-19 | 11.14 | 11.39 | 0.26 | 2.34% | 11.01 | 11.48 | 60203 | 6786 | 2.23% |
| 2024-08-16 | 11.11 | 11.13 | 0.07 | 0.63% | 11.01 | 11.19 | 37673 | 4186 | 1.40% |
| 2024-08-15 | 10.62 | 11.06 | 0.40 | 3.75% | 10.56 | 11.17 | 57127 | 6264 | 2.12% |