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 | 16.20 | 16.08 | -0.18 | -1.11% | 15.91 | 16.25 | 82017 | 13162 | 0.72% |
| 2024-11-20 | 16.13 | 16.26 | 0.06 | 0.37% | 15.98 | 16.35 | 82809 | 13422 | 0.73% |
| 2024-11-19 | 16.11 | 16.20 | 0.09 | 0.56% | 15.71 | 16.20 | 78897 | 12594 | 0.69% |
| 2024-11-18 | 16.15 | 16.11 | 0.09 | 0.56% | 15.90 | 16.45 | 93801 | 15150 | 0.82% |
| 2024-11-15 | 16.14 | 16.02 | -0.10 | -0.62% | 15.98 | 16.41 | 80684 | 13024 | 0.71% |
| 2024-11-14 | 16.70 | 16.12 | -0.65 | -3.88% | 16.07 | 16.70 | 112119 | 18365 | 0.98% |
| 2024-11-13 | 17.32 | 16.77 | -0.53 | -3.06% | 16.42 | 17.32 | 187118 | 31421 | 1.64% |
| 2024-11-12 | 16.65 | 17.30 | 0.65 | 3.90% | 16.65 | 17.55 | 315524 | 54307 | 2.77% |
| 2024-11-11 | 16.49 | 16.65 | 0.06 | 0.36% | 16.26 | 16.66 | 143400 | 23615 | 1.26% |
| 2024-11-08 | 17.05 | 16.59 | -0.39 | -2.30% | 16.55 | 17.15 | 197727 | 33105 | 1.74% |
| 2024-11-07 | 16.36 | 16.98 | 0.37 | 2.23% | 16.19 | 17.00 | 240880 | 40209 | 2.12% |
| 2024-11-06 | 16.40 | 16.61 | 0.04 | 0.24% | 16.21 | 17.05 | 291484 | 48523 | 2.56% |
| 2024-11-05 | 16.37 | 16.57 | -0.16 | -0.96% | 15.91 | 16.57 | 312674 | 50725 | 2.75% |
| 2024-11-04 | 16.24 | 16.73 | 0.79 | 4.96% | 15.70 | 17.45 | 433309 | 70604 | 3.80% |
| 2024-11-01 | 14.36 | 15.94 | 1.45 | 10.01% | 14.25 | 15.94 | 294094 | 45429 | 2.58% |
| 2024-10-31 | 14.43 | 14.49 | -0.01 | -0.07% | 14.24 | 14.62 | 71175 | 10280 | 0.62% |
| 2024-10-30 | 14.60 | 14.50 | -0.21 | -1.43% | 14.32 | 14.79 | 78439 | 11401 | 0.69% |
| 2024-10-29 | 15.25 | 14.71 | -0.50 | -3.29% | 14.68 | 15.39 | 103681 | 15485 | 0.91% |
| 2024-10-28 | 15.00 | 15.21 | 0.26 | 1.74% | 14.91 | 15.24 | 92417 | 13965 | 0.81% |
| 2024-10-25 | 14.62 | 14.95 | 0.35 | 2.40% | 14.53 | 15.00 | 85890 | 12745 | 0.75% |
| 2024-10-24 | 14.65 | 14.60 | -0.08 | -0.54% | 14.58 | 14.88 | 63813 | 9384 | 0.56% |
| 2024-10-23 | 14.86 | 14.68 | -0.20 | -1.34% | 14.65 | 14.95 | 102154 | 15103 | 0.90% |
| 2024-10-22 | 14.77 | 15.19 | 0.34 | 2.29% | 14.71 | 15.25 | 100252 | 15048 | 0.88% |
| 2024-10-21 | 14.61 | 14.85 | 0.30 | 2.06% | 14.42 | 14.90 | 127337 | 18681 | 1.12% |
| 2024-10-18 | 14.15 | 14.55 | 0.35 | 2.46% | 14.06 | 14.86 | 131761 | 19010 | 1.16% |
| 2024-10-17 | 14.47 | 14.20 | -0.21 | -1.46% | 14.17 | 14.58 | 67758 | 9751 | 0.59% |
| 2024-10-16 | 14.15 | 14.41 | -0.05 | -0.35% | 14.14 | 14.65 | 89457 | 12910 | 0.79% |
| 2024-10-15 | 14.86 | 14.46 | -0.40 | -2.69% | 14.45 | 14.88 | 111756 | 16383 | 0.98% |
| 2024-10-14 | 14.55 | 14.86 | 0.31 | 2.13% | 14.32 | 14.96 | 119504 | 17512 | 1.05% |
| 2024-10-11 | 15.29 | 14.55 | -0.75 | -4.90% | 14.35 | 15.29 | 127901 | 18847 | 1.12% |
| 2024-10-10 | 15.25 | 15.30 | 0.02 | 0.13% | 14.73 | 15.65 | 172625 | 26365 | 1.52% |
| 2024-10-09 | 16.80 | 15.28 | -1.70 | -10.01% | 15.28 | 16.80 | 216854 | 33960 | 1.90% |
| 2024-10-08 | 17.92 | 16.98 | 0.69 | 4.24% | 16.31 | 17.92 | 343314 | 58775 | 3.01% |
| 2024-09-30 | 16.02 | 16.29 | 1.48 | 9.99% | 15.24 | 16.29 | 270740 | 43279 | 2.38% |
| 2024-09-27 | 14.23 | 14.81 | 0.79 | 5.63% | 14.20 | 14.90 | 125820 | 18277 | 1.10% |
| 2024-09-26 | 13.10 | 14.02 | 0.86 | 6.53% | 13.02 | 14.03 | 147367 | 20012 | 1.29% |
| 2024-09-25 | 13.09 | 13.16 | 0.15 | 1.15% | 13.08 | 13.54 | 140944 | 18748 | 1.24% |
| 2024-09-24 | 12.18 | 13.01 | 0.84 | 6.90% | 12.16 | 13.01 | 174841 | 22116 | 1.54% |
| 2024-09-23 | 12.48 | 12.17 | -0.31 | -2.48% | 12.15 | 12.54 | 88177 | 10811 | 0.77% |
| 2024-09-20 | 12.65 | 12.48 | -0.16 | -1.27% | 12.38 | 12.66 | 65063 | 8107 | 0.57% |
| 2024-09-19 | 12.08 | 12.64 | 0.63 | 5.25% | 12.00 | 12.83 | 131672 | 16505 | 1.16% |
| 2024-09-18 | 12.16 | 12.01 | -0.15 | -1.23% | 11.92 | 12.21 | 55560 | 6691 | 0.49% |
| 2024-09-13 | 12.58 | 12.16 | -0.49 | -3.87% | 12.12 | 12.64 | 103168 | 12678 | 0.91% |
| 2024-09-12 | 12.81 | 12.65 | -0.15 | -1.17% | 12.59 | 12.89 | 71949 | 9145 | 0.63% |
| 2024-09-11 | 12.85 | 12.80 | -0.17 | -1.31% | 12.75 | 13.03 | 65869 | 8468 | 0.58% |
| 2024-09-10 | 13.15 | 12.97 | -0.28 | -2.11% | 12.71 | 13.24 | 112546 | 14507 | 0.99% |
| 2024-09-09 | 13.30 | 13.25 | -0.17 | -1.27% | 13.18 | 13.66 | 102212 | 13610 | 0.90% |
| 2024-09-06 | 13.80 | 13.42 | -0.38 | -2.75% | 13.36 | 13.90 | 126210 | 17107 | 1.11% |
| 2024-09-05 | 13.81 | 13.80 | 0.14 | 1.02% | 13.60 | 14.28 | 201881 | 27975 | 1.77% |
| 2024-09-04 | 13.18 | 13.66 | 0.46 | 3.48% | 13.09 | 13.84 | 182926 | 24958 | 1.61% |
| 2024-09-03 | 12.66 | 13.20 | 0.55 | 4.35% | 12.55 | 13.21 | 184225 | 24055 | 1.62% |
| 2024-09-02 | 13.31 | 12.65 | -0.86 | -6.37% | 12.60 | 13.38 | 243987 | 31133 | 2.14% |
| 2024-08-30 | 13.12 | 13.51 | 0.39 | 2.97% | 12.91 | 13.95 | 226153 | 30522 | 1.99% |
| 2024-08-29 | 12.83 | 13.12 | 0.22 | 1.71% | 12.71 | 13.20 | 76885 | 10020 | 0.68% |
| 2024-08-28 | 12.91 | 12.90 | 0.01 | 0.08% | 12.66 | 12.96 | 62781 | 8061 | 0.55% |
| 2024-08-27 | 12.71 | 12.89 | 0.06 | 0.47% | 12.67 | 13.05 | 55477 | 7147 | 0.49% |
| 2024-08-26 | 12.79 | 12.83 | 0.02 | 0.16% | 12.65 | 13.02 | 53828 | 6937 | 0.47% |
| 2024-08-23 | 12.64 | 12.81 | 0.17 | 1.34% | 12.61 | 12.96 | 59859 | 7648 | 0.53% |
| 2024-08-22 | 12.85 | 12.64 | -0.22 | -1.71% | 12.58 | 13.06 | 73377 | 9352 | 0.64% |
| 2024-08-21 | 12.84 | 12.86 | 0.00 | 0.00% | 12.75 | 13.02 | 54188 | 6977 | 0.48% |
| 2024-08-20 | 13.06 | 12.86 | -0.26 | -1.98% | 12.85 | 13.08 | 65578 | 8469 | 0.58% |
| 2024-08-19 | 13.03 | 13.12 | 0.06 | 0.46% | 13.00 | 13.30 | 62814 | 8237 | 0.55% |
| 2024-08-16 | 13.10 | 13.06 | -0.14 | -1.06% | 12.94 | 13.17 | 74182 | 9653 | 0.65% |
| 2024-08-15 | 12.96 | 13.20 | 0.18 | 1.38% | 12.85 | 13.30 | 78678 | 10301 | 0.69% |
| 2024-08-14 | 13.19 | 13.02 | -0.20 | -1.51% | 12.95 | 13.19 | 78656 | 10244 | 0.69% |
| 2024-08-13 | 13.27 | 13.22 | -0.09 | -0.68% | 13.01 | 13.29 | 81895 | 10724 | 0.72% |