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 | 16.03 | 15.71 | -0.34 | -2.12% | 15.53 | 16.13 | 38723 | 6129 | 5.45% |
| 2024-11-20 | 15.81 | 16.05 | 0.17 | 1.07% | 15.66 | 16.21 | 32836 | 5236 | 4.62% |
| 2024-11-19 | 15.86 | 15.88 | 0.10 | 0.63% | 15.57 | 16.14 | 39310 | 6234 | 5.53% |
| 2024-11-18 | 17.13 | 15.78 | -1.35 | -7.88% | 15.64 | 17.20 | 73097 | 11866 | 10.29% |
| 2024-11-15 | 17.51 | 17.13 | -0.07 | -0.41% | 16.89 | 17.60 | 84264 | 14538 | 11.86% |
| 2024-11-14 | 17.70 | 17.20 | -0.30 | -1.71% | 16.98 | 17.85 | 62191 | 10810 | 8.76% |
| 2024-11-13 | 17.79 | 17.50 | -0.14 | -0.79% | 17.12 | 18.10 | 134354 | 23772 | 18.91% |
| 2024-11-12 | 16.14 | 17.64 | 1.60 | 9.98% | 15.90 | 17.64 | 184673 | 31687 | 26.00% |
| 2024-11-11 | 16.20 | 16.04 | 0.14 | 0.88% | 15.45 | 16.55 | 92627 | 14797 | 13.04% |
| 2024-11-08 | 15.99 | 15.90 | 0.17 | 1.08% | 15.76 | 16.79 | 47329 | 7660 | 6.66% |
| 2024-11-07 | 15.41 | 15.73 | 0.33 | 2.14% | 15.18 | 15.77 | 31919 | 4966 | 4.49% |
| 2024-11-06 | 15.16 | 15.40 | 0.24 | 1.58% | 15.02 | 15.66 | 35543 | 5455 | 5.00% |
| 2024-11-05 | 15.17 | 15.16 | 0.05 | 0.33% | 14.89 | 15.25 | 28531 | 4300 | 4.02% |
| 2024-11-04 | 14.99 | 15.11 | 0.13 | 0.87% | 14.91 | 15.48 | 20896 | 3150 | 2.94% |
| 2024-11-01 | 15.44 | 14.98 | -0.46 | -2.98% | 14.97 | 15.45 | 19893 | 3009 | 2.80% |
| 2024-10-31 | 15.80 | 15.44 | -0.34 | -2.15% | 15.25 | 15.80 | 31044 | 4779 | 4.37% |
| 2024-10-30 | 16.08 | 15.78 | -0.29 | -1.80% | 15.54 | 16.20 | 27546 | 4359 | 3.88% |
| 2024-10-29 | 16.21 | 16.07 | -0.11 | -0.68% | 15.97 | 16.82 | 51372 | 8433 | 7.23% |
| 2024-10-28 | 15.69 | 16.18 | 0.63 | 4.05% | 15.56 | 16.26 | 51452 | 8225 | 7.24% |
| 2024-10-25 | 15.20 | 15.55 | 0.02 | 0.13% | 14.99 | 15.55 | 47867 | 7302 | 6.74% |
| 2024-10-24 | 15.38 | 15.53 | 0.09 | 0.58% | 15.16 | 15.87 | 49420 | 7586 | 6.96% |
| 2024-10-23 | 15.40 | 15.44 | 0.15 | 0.98% | 15.28 | 15.79 | 47611 | 7401 | 6.70% |
| 2024-10-22 | 14.66 | 15.29 | 0.60 | 4.08% | 14.63 | 15.32 | 49491 | 7476 | 6.97% |
| 2024-10-21 | 14.63 | 14.69 | 0.22 | 1.52% | 14.28 | 14.75 | 38655 | 5605 | 5.44% |
| 2024-10-18 | 14.22 | 14.47 | 0.25 | 1.76% | 14.21 | 14.59 | 25960 | 3750 | 3.65% |
| 2024-10-17 | 14.11 | 14.22 | 0.17 | 1.21% | 14.10 | 14.51 | 26430 | 3786 | 3.72% |
| 2024-10-16 | 14.08 | 14.05 | -0.18 | -1.26% | 13.90 | 14.22 | 16631 | 2335 | 2.34% |
| 2024-10-15 | 14.42 | 14.23 | -0.21 | -1.45% | 14.08 | 14.48 | 24124 | 3438 | 3.40% |
| 2024-10-14 | 14.61 | 14.44 | 0.20 | 1.40% | 14.05 | 14.61 | 20288 | 2904 | 2.86% |
| 2024-10-11 | 14.71 | 14.24 | -0.50 | -3.39% | 14.05 | 14.78 | 19903 | 2862 | 2.80% |
| 2024-10-10 | 14.70 | 14.74 | 0.25 | 1.73% | 14.50 | 15.38 | 35046 | 5231 | 4.93% |
| 2024-10-09 | 15.91 | 14.49 | -1.25 | -7.94% | 14.49 | 15.91 | 41958 | 6326 | 5.91% |
| 2024-10-08 | 16.80 | 15.74 | 0.46 | 3.01% | 14.92 | 16.80 | 78725 | 12424 | 11.08% |
| 2024-09-30 | 14.79 | 15.28 | 0.91 | 6.33% | 14.31 | 15.55 | 76738 | 11511 | 10.80% |
| 2024-09-27 | 13.91 | 14.37 | 0.57 | 4.13% | 13.73 | 14.43 | 30651 | 4309 | 4.32% |
| 2024-09-26 | 13.70 | 13.80 | 0.07 | 0.51% | 13.44 | 13.81 | 28928 | 3938 | 4.07% |
| 2024-09-25 | 13.60 | 13.73 | 0.16 | 1.18% | 13.58 | 14.03 | 28341 | 3901 | 3.99% |
| 2024-09-24 | 13.58 | 13.57 | 0.27 | 2.03% | 13.25 | 13.58 | 16541 | 2229 | 2.33% |
| 2024-09-23 | 13.45 | 13.30 | -0.16 | -1.19% | 13.23 | 13.59 | 10333 | 1382 | 1.45% |
| 2024-09-20 | 13.44 | 13.46 | 0.00 | 0.00% | 13.31 | 13.65 | 9505 | 1277 | 1.34% |
| 2024-09-19 | 13.30 | 13.46 | 0.23 | 1.74% | 13.20 | 13.48 | 11301 | 1512 | 1.59% |
| 2024-09-18 | 13.14 | 13.23 | 0.08 | 0.61% | 12.85 | 13.35 | 11486 | 1501 | 1.62% |
| 2024-09-13 | 13.11 | 13.15 | 0.04 | 0.31% | 12.91 | 13.27 | 12989 | 1703 | 1.83% |
| 2024-09-12 | 13.20 | 13.11 | -0.04 | -0.30% | 13.11 | 13.34 | 7758 | 1025 | 1.09% |
| 2024-09-11 | 13.00 | 13.15 | 0.11 | 0.84% | 12.98 | 13.30 | 11027 | 1450 | 1.55% |
| 2024-09-10 | 13.38 | 13.04 | -0.37 | -2.76% | 12.96 | 13.56 | 20530 | 2706 | 2.89% |
| 2024-09-09 | 13.25 | 13.41 | 0.08 | 0.60% | 13.17 | 14.30 | 25668 | 3498 | 3.61% |
| 2024-09-06 | 13.60 | 13.33 | -0.08 | -0.60% | 13.26 | 13.60 | 13775 | 1844 | 1.94% |
| 2024-09-05 | 13.14 | 13.41 | 0.26 | 1.98% | 13.14 | 13.46 | 11808 | 1576 | 1.66% |
| 2024-09-04 | 13.44 | 13.15 | -0.29 | -2.16% | 13.13 | 13.46 | 12890 | 1711 | 1.81% |
| 2024-09-03 | 13.36 | 13.44 | 0.04 | 0.30% | 13.35 | 13.60 | 9450 | 1272 | 1.33% |
| 2024-09-02 | 13.35 | 13.40 | -0.10 | -0.74% | 13.28 | 13.57 | 11046 | 1482 | 1.56% |
| 2024-08-30 | 13.20 | 13.50 | 0.19 | 1.43% | 13.20 | 13.61 | 17129 | 2307 | 2.41% |
| 2024-08-29 | 13.04 | 13.31 | -0.04 | -0.30% | 13.03 | 13.39 | 11810 | 1568 | 1.66% |
| 2024-08-28 | 13.05 | 13.35 | 0.14 | 1.06% | 13.03 | 13.38 | 15313 | 2032 | 2.17% |
| 2024-08-27 | 13.29 | 13.21 | -0.10 | -0.75% | 12.88 | 13.31 | 18049 | 2371 | 2.56% |
| 2024-08-26 | 14.00 | 13.31 | -0.71 | -5.06% | 13.15 | 14.00 | 33190 | 4468 | 4.71% |
| 2024-08-23 | 13.94 | 14.02 | -0.19 | -1.34% | 13.84 | 14.18 | 27110 | 3797 | 3.85% |
| 2024-08-22 | 13.81 | 14.21 | 0.34 | 2.45% | 13.67 | 14.21 | 35674 | 4994 | 5.06% |
| 2024-08-21 | 13.84 | 13.87 | -0.14 | -1.00% | 13.59 | 14.16 | 33330 | 4594 | 4.73% |
| 2024-08-20 | 14.55 | 14.01 | -0.62 | -4.24% | 13.90 | 14.55 | 41498 | 5828 | 5.89% |
| 2024-08-19 | 14.00 | 14.63 | -0.09 | -0.61% | 13.85 | 15.82 | 88023 | 12632 | 12.49% |
| 2024-08-16 | 13.79 | 14.72 | 1.34 | 10.01% | 13.79 | 14.72 | 31025 | 4548 | 4.40% |
| 2024-08-15 | 13.03 | 13.38 | 0.39 | 3.00% | 12.83 | 13.59 | 21486 | 2865 | 3.05% |
| 2024-08-14 | 12.82 | 12.99 | 0.06 | 0.46% | 12.82 | 13.10 | 9960 | 1292 | 1.41% |
| 2024-08-13 | 12.82 | 12.93 | 0.23 | 1.81% | 12.72 | 12.98 | 14533 | 1872 | 2.06% |