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 | 16.46 | 16.58 | 0.24 | 1.47% | 16.34 | 16.90 | 24665 | 4091 | 3.84% |
| 2024-11-20 | 15.95 | 16.34 | 0.46 | 2.90% | 15.80 | 16.40 | 18366 | 2968 | 2.86% |
| 2024-11-19 | 15.47 | 15.88 | 0.57 | 3.72% | 15.33 | 15.93 | 14482 | 2263 | 2.26% |
| 2024-11-18 | 15.71 | 15.31 | -0.34 | -2.17% | 15.24 | 15.87 | 15155 | 2358 | 2.36% |
| 2024-11-15 | 16.19 | 15.65 | -0.55 | -3.40% | 15.64 | 16.32 | 17009 | 2720 | 2.65% |
| 2024-11-14 | 16.50 | 16.20 | -0.29 | -1.76% | 16.00 | 16.73 | 20026 | 3265 | 3.12% |
| 2024-11-13 | 16.20 | 16.49 | 0.29 | 1.79% | 15.86 | 16.50 | 19164 | 3111 | 2.99% |
| 2024-11-12 | 16.38 | 16.20 | -0.18 | -1.10% | 16.06 | 16.59 | 20971 | 3431 | 3.27% |
| 2024-11-11 | 15.86 | 16.38 | 0.40 | 2.50% | 15.86 | 16.38 | 16312 | 2639 | 2.54% |
| 2024-11-08 | 16.20 | 15.98 | -0.13 | -0.81% | 15.83 | 16.25 | 17487 | 2797 | 2.72% |
| 2024-11-07 | 15.66 | 16.11 | 0.47 | 3.01% | 15.51 | 16.12 | 18243 | 2895 | 2.84% |
| 2024-11-06 | 15.56 | 15.64 | 0.09 | 0.58% | 15.41 | 15.78 | 19559 | 3053 | 3.05% |
| 2024-11-05 | 15.36 | 15.55 | 0.20 | 1.30% | 15.27 | 15.55 | 16954 | 2618 | 2.64% |
| 2024-11-04 | 14.92 | 15.35 | 0.43 | 2.88% | 14.85 | 15.36 | 13059 | 1988 | 2.03% |
| 2024-11-01 | 15.48 | 14.92 | -0.47 | -3.05% | 14.85 | 15.58 | 18414 | 2781 | 2.87% |
| 2024-10-31 | 15.25 | 15.39 | 0.24 | 1.58% | 15.03 | 15.43 | 12737 | 1949 | 1.98% |
| 2024-10-30 | 15.28 | 15.15 | -0.09 | -0.59% | 14.92 | 15.38 | 14107 | 2142 | 2.20% |
| 2024-10-29 | 15.59 | 15.24 | -0.34 | -2.18% | 15.06 | 15.66 | 21383 | 3269 | 3.33% |
| 2024-10-28 | 15.37 | 15.58 | 0.23 | 1.50% | 15.26 | 15.58 | 19517 | 3013 | 3.04% |
| 2024-10-25 | 15.00 | 15.35 | 0.29 | 1.93% | 14.97 | 15.45 | 16779 | 2559 | 2.61% |
| 2024-10-24 | 15.24 | 15.06 | -0.18 | -1.18% | 14.98 | 15.38 | 13029 | 1969 | 2.03% |
| 2024-10-23 | 15.36 | 15.24 | -0.03 | -0.20% | 15.15 | 15.42 | 14010 | 2139 | 2.18% |
| 2024-10-22 | 14.92 | 15.27 | 0.27 | 1.80% | 14.90 | 15.36 | 14175 | 2153 | 2.21% |
| 2024-10-21 | 14.91 | 15.00 | 0.11 | 0.74% | 14.80 | 15.16 | 14347 | 2150 | 2.24% |
| 2024-10-18 | 14.41 | 14.89 | 0.36 | 2.48% | 14.35 | 15.08 | 19071 | 2815 | 2.97% |
| 2024-10-17 | 14.90 | 14.53 | -0.41 | -2.74% | 14.51 | 15.08 | 18500 | 2729 | 2.88% |
| 2024-10-16 | 14.79 | 14.94 | 0.00 | 0.00% | 14.45 | 15.02 | 16559 | 2457 | 2.58% |
| 2024-10-15 | 15.07 | 14.94 | -0.15 | -0.99% | 14.82 | 15.54 | 21873 | 3296 | 3.41% |
| 2024-10-14 | 14.96 | 15.09 | 0.33 | 2.24% | 14.59 | 15.13 | 18454 | 2748 | 2.88% |
| 2024-10-11 | 15.55 | 14.76 | -0.79 | -5.08% | 14.53 | 15.55 | 20191 | 3034 | 3.15% |
| 2024-10-10 | 15.81 | 15.55 | -0.09 | -0.58% | 15.46 | 16.27 | 18708 | 2959 | 2.91% |
| 2024-10-09 | 16.56 | 15.64 | -1.36 | -8.00% | 15.43 | 16.73 | 35822 | 5782 | 5.58% |
| 2024-10-08 | 17.56 | 17.00 | 1.01 | 6.32% | 16.05 | 17.58 | 53029 | 8980 | 8.26% |
| 2024-09-30 | 15.10 | 15.99 | 1.39 | 9.52% | 14.66 | 16.05 | 48532 | 7484 | 7.56% |
| 2024-09-27 | 14.05 | 14.60 | 0.55 | 3.91% | 14.05 | 14.74 | 25423 | 3656 | 3.96% |
| 2024-09-26 | 13.78 | 14.05 | 0.22 | 1.59% | 13.60 | 14.09 | 29146 | 4033 | 4.54% |
| 2024-09-25 | 13.90 | 13.83 | 0.00 | 0.00% | 13.73 | 14.23 | 34978 | 4877 | 5.45% |
| 2024-09-24 | 13.71 | 13.83 | 0.13 | 0.95% | 13.25 | 13.83 | 36772 | 5000 | 5.73% |
| 2024-09-23 | 13.32 | 13.70 | 0.27 | 2.01% | 13.19 | 13.70 | 23845 | 3219 | 3.72% |
| 2024-09-20 | 13.36 | 13.43 | -0.07 | -0.52% | 13.28 | 13.68 | 21410 | 2865 | 3.34% |
| 2024-09-19 | 13.33 | 13.50 | 0.20 | 1.50% | 13.18 | 13.56 | 26561 | 3557 | 4.14% |
| 2024-09-18 | 13.62 | 13.30 | -0.32 | -2.35% | 13.09 | 13.88 | 30283 | 4043 | 4.72% |
| 2024-09-13 | 14.10 | 13.62 | -0.30 | -2.16% | 13.51 | 14.28 | 43570 | 6031 | 6.79% |
| 2024-09-12 | 13.79 | 13.92 | 0.11 | 0.80% | 13.75 | 15.00 | 74149 | 10496 | 11.55% |
| 2024-09-11 | 12.75 | 13.81 | 1.26 | 10.04% | 12.46 | 13.81 | 54952 | 7483 | 8.56% |
| 2024-09-10 | 12.60 | 12.55 | 0.03 | 0.24% | 12.31 | 12.60 | 9402 | 1171 | 1.46% |
| 2024-09-09 | 12.41 | 12.52 | 0.11 | 0.89% | 12.08 | 12.55 | 7594 | 943 | 1.18% |
| 2024-09-06 | 12.75 | 12.41 | -0.34 | -2.67% | 12.40 | 12.79 | 8466 | 1061 | 1.32% |
| 2024-09-05 | 12.60 | 12.75 | 0.19 | 1.51% | 12.55 | 12.76 | 7979 | 1010 | 1.24% |
| 2024-09-04 | 12.62 | 12.56 | -0.07 | -0.55% | 12.50 | 12.72 | 10446 | 1315 | 1.63% |
| 2024-09-03 | 12.45 | 12.63 | 0.20 | 1.61% | 12.45 | 12.71 | 9445 | 1189 | 1.47% |
| 2024-09-02 | 12.72 | 12.43 | -0.30 | -2.36% | 12.42 | 12.82 | 12864 | 1620 | 2.00% |
| 2024-08-30 | 12.59 | 12.73 | 0.14 | 1.11% | 12.50 | 12.97 | 13285 | 1696 | 2.07% |
| 2024-08-29 | 12.28 | 12.59 | 0.24 | 1.94% | 12.28 | 12.62 | 11949 | 1495 | 1.86% |
| 2024-08-28 | 12.42 | 12.35 | 0.01 | 0.08% | 12.27 | 12.55 | 12270 | 1524 | 1.91% |
| 2024-08-27 | 12.48 | 12.34 | -0.24 | -1.91% | 12.30 | 12.56 | 12102 | 1499 | 1.89% |
| 2024-08-26 | 12.20 | 12.58 | -0.69 | -5.20% | 12.20 | 12.58 | 27755 | 3454 | 4.32% |
| 2024-08-23 | 13.40 | 13.27 | -0.18 | -1.34% | 13.03 | 13.40 | 7677 | 1017 | 1.20% |
| 2024-08-22 | 13.61 | 13.45 | -0.15 | -1.10% | 13.35 | 13.69 | 10095 | 1364 | 1.57% |
| 2024-08-21 | 13.52 | 13.60 | 0.01 | 0.07% | 13.47 | 13.75 | 10206 | 1392 | 1.59% |
| 2024-08-20 | 13.80 | 13.59 | -0.26 | -1.88% | 13.43 | 13.88 | 13590 | 1848 | 2.12% |
| 2024-08-19 | 14.30 | 13.85 | -0.59 | -4.09% | 13.78 | 14.49 | 26694 | 3757 | 4.16% |
| 2024-08-16 | 14.94 | 14.44 | -0.47 | -3.15% | 14.39 | 15.20 | 25554 | 3767 | 3.98% |
| 2024-08-15 | 15.38 | 14.91 | -0.59 | -3.81% | 14.78 | 15.44 | 33078 | 4965 | 5.15% |