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 | 16.40 | 16.40 | -0.06 | -0.36% | 16.15 | 16.46 | 30370 | 4961 | 1.70% |
| 2024-11-20 | 16.18 | 16.46 | 0.17 | 1.04% | 16.13 | 16.56 | 35875 | 5892 | 2.01% |
| 2024-11-19 | 15.69 | 16.29 | 0.60 | 3.82% | 15.69 | 16.30 | 40730 | 6500 | 2.28% |
| 2024-11-18 | 16.56 | 15.69 | -0.66 | -4.04% | 15.60 | 16.61 | 52012 | 8258 | 2.91% |
| 2024-11-15 | 16.78 | 16.35 | -0.48 | -2.85% | 16.30 | 17.03 | 59237 | 9880 | 3.32% |
| 2024-11-14 | 17.50 | 16.83 | -0.72 | -4.10% | 16.82 | 17.67 | 58453 | 10078 | 3.27% |
| 2024-11-13 | 17.49 | 17.55 | 0.01 | 0.06% | 17.10 | 17.75 | 63695 | 11086 | 3.57% |
| 2024-11-12 | 18.43 | 17.54 | -0.89 | -4.83% | 17.47 | 18.43 | 100261 | 17986 | 5.62% |
| 2024-11-11 | 17.81 | 18.43 | 0.53 | 2.96% | 17.61 | 18.56 | 129123 | 23406 | 7.23% |
| 2024-11-08 | 17.43 | 17.90 | 0.58 | 3.35% | 17.16 | 17.97 | 138527 | 24329 | 7.76% |
| 2024-11-07 | 17.10 | 17.32 | -0.06 | -0.35% | 16.91 | 17.36 | 84756 | 14527 | 4.75% |
| 2024-11-06 | 17.00 | 17.38 | 0.34 | 2.00% | 16.93 | 17.69 | 120365 | 20894 | 6.74% |
| 2024-11-05 | 16.81 | 17.04 | 0.23 | 1.37% | 16.65 | 17.13 | 122667 | 20744 | 6.87% |
| 2024-11-04 | 17.00 | 16.81 | -0.70 | -4.00% | 16.52 | 17.20 | 154311 | 25962 | 8.64% |
| 2024-11-01 | 19.25 | 17.51 | -1.95 | -10.02% | 17.51 | 19.25 | 140551 | 25487 | 7.87% |
| 2024-10-31 | 18.22 | 19.46 | 1.16 | 6.34% | 18.05 | 19.70 | 176018 | 33574 | 9.86% |
| 2024-10-30 | 17.02 | 18.30 | 0.93 | 5.35% | 17.02 | 18.99 | 170716 | 31085 | 9.56% |
| 2024-10-29 | 17.47 | 17.37 | -0.30 | -1.70% | 17.36 | 17.99 | 111141 | 19569 | 6.23% |
| 2024-10-28 | 16.53 | 17.67 | 1.13 | 6.83% | 16.53 | 17.68 | 136095 | 23338 | 7.62% |
| 2024-10-25 | 16.50 | 16.54 | -0.03 | -0.18% | 16.39 | 16.92 | 64068 | 10591 | 3.59% |
| 2024-10-24 | 16.17 | 16.77 | 0.46 | 2.82% | 16.17 | 16.80 | 69626 | 11547 | 3.90% |
| 2024-10-23 | 16.54 | 16.31 | -0.22 | -1.33% | 16.22 | 16.64 | 67546 | 11123 | 3.78% |
| 2024-10-22 | 16.86 | 16.53 | -0.46 | -2.71% | 16.36 | 16.95 | 80834 | 13432 | 4.53% |
| 2024-10-21 | 16.60 | 16.99 | 0.42 | 2.53% | 16.48 | 17.26 | 110131 | 18615 | 6.17% |
| 2024-10-18 | 15.92 | 16.57 | 0.59 | 3.69% | 15.81 | 16.88 | 110442 | 18182 | 6.19% |
| 2024-10-17 | 15.92 | 15.98 | 0.03 | 0.19% | 15.80 | 16.19 | 75118 | 12003 | 4.21% |
| 2024-10-16 | 15.60 | 15.95 | 0.07 | 0.44% | 15.54 | 16.38 | 65955 | 10600 | 3.69% |
| 2024-10-15 | 16.30 | 15.88 | -0.45 | -2.76% | 15.88 | 16.60 | 75104 | 12195 | 4.21% |
| 2024-10-14 | 16.08 | 16.33 | 0.46 | 2.90% | 15.71 | 16.33 | 77205 | 12399 | 4.32% |
| 2024-10-11 | 16.41 | 15.87 | -0.61 | -3.70% | 15.66 | 16.70 | 83584 | 13523 | 4.68% |
| 2024-10-10 | 16.92 | 16.48 | -0.45 | -2.66% | 16.10 | 17.25 | 115227 | 19251 | 6.45% |
| 2024-10-09 | 17.97 | 16.93 | -1.88 | -9.99% | 16.93 | 18.39 | 174107 | 30972 | 9.75% |
| 2024-10-08 | 18.80 | 18.81 | 1.71 | 10.00% | 16.53 | 18.81 | 287974 | 51886 | 16.13% |
| 2024-09-30 | 16.25 | 17.10 | 1.23 | 7.75% | 15.88 | 17.34 | 250673 | 41597 | 14.04% |
| 2024-09-27 | 15.50 | 15.87 | 0.43 | 2.78% | 15.42 | 16.12 | 139169 | 21885 | 7.80% |
| 2024-09-26 | 15.42 | 15.44 | -0.07 | -0.45% | 15.00 | 15.50 | 176000 | 26878 | 9.86% |
| 2024-09-25 | 15.00 | 15.51 | -0.08 | -0.51% | 15.00 | 16.59 | 302722 | 47313 | 16.96% |
| 2024-09-24 | 14.01 | 15.59 | 1.42 | 10.02% | 13.88 | 15.59 | 294592 | 44670 | 16.50% |
| 2024-09-23 | 14.00 | 14.17 | -0.06 | -0.42% | 13.61 | 14.20 | 146702 | 20444 | 8.22% |
| 2024-09-20 | 14.13 | 14.23 | -0.06 | -0.42% | 14.13 | 14.98 | 223449 | 32260 | 12.52% |
| 2024-09-19 | 14.23 | 14.29 | 0.28 | 2.00% | 14.06 | 15.03 | 258871 | 37415 | 14.50% |
| 2024-09-18 | 13.68 | 14.01 | 1.27 | 9.97% | 13.41 | 14.01 | 144652 | 20065 | 8.10% |
| 2024-09-13 | 13.13 | 12.74 | -0.52 | -3.92% | 12.70 | 13.13 | 61774 | 7963 | 3.46% |
| 2024-09-12 | 13.62 | 13.26 | -0.37 | -2.71% | 13.13 | 13.63 | 78334 | 10424 | 4.39% |
| 2024-09-11 | 13.23 | 13.63 | 0.39 | 2.95% | 13.02 | 13.85 | 127172 | 17206 | 7.12% |
| 2024-09-10 | 13.11 | 13.24 | -0.16 | -1.19% | 12.87 | 13.30 | 76564 | 10043 | 4.29% |
| 2024-09-09 | 12.99 | 13.40 | 0.55 | 4.28% | 12.97 | 13.94 | 131174 | 17568 | 7.35% |
| 2024-09-06 | 13.04 | 12.85 | -0.24 | -1.83% | 12.80 | 13.11 | 41177 | 5323 | 2.31% |
| 2024-09-05 | 13.05 | 13.09 | -0.06 | -0.46% | 13.00 | 13.20 | 47865 | 6267 | 2.68% |
| 2024-09-04 | 13.36 | 13.15 | -0.28 | -2.08% | 13.07 | 13.42 | 66230 | 8749 | 3.71% |
| 2024-09-03 | 13.46 | 13.43 | 0.04 | 0.30% | 13.22 | 13.56 | 83901 | 11235 | 4.70% |
| 2024-09-02 | 13.33 | 13.39 | -0.26 | -1.90% | 13.33 | 13.90 | 128080 | 17456 | 7.17% |
| 2024-08-30 | 13.44 | 13.65 | 0.14 | 1.04% | 13.31 | 13.86 | 186437 | 25377 | 10.44% |
| 2024-08-29 | 13.94 | 13.51 | -0.43 | -3.08% | 13.19 | 14.14 | 201875 | 27419 | 11.31% |
| 2024-08-28 | 12.67 | 13.94 | 1.27 | 10.02% | 12.41 | 13.94 | 198666 | 26685 | 11.13% |
| 2024-08-27 | 12.27 | 12.67 | 0.46 | 3.77% | 12.12 | 13.43 | 96602 | 12293 | 5.41% |
| 2024-08-26 | 11.99 | 12.21 | 0.23 | 1.92% | 11.92 | 12.26 | 17297 | 2100 | 0.97% |
| 2024-08-23 | 12.04 | 11.98 | -0.02 | -0.17% | 11.73 | 12.08 | 18437 | 2195 | 1.03% |
| 2024-08-22 | 12.13 | 12.00 | -0.15 | -1.23% | 11.93 | 12.21 | 18684 | 2249 | 1.05% |
| 2024-08-21 | 12.10 | 12.15 | 0.05 | 0.41% | 12.08 | 12.26 | 15414 | 1875 | 0.86% |
| 2024-08-20 | 12.35 | 12.10 | -0.24 | -1.94% | 12.02 | 12.41 | 26983 | 3277 | 1.51% |
| 2024-08-19 | 12.49 | 12.34 | -0.15 | -1.20% | 12.30 | 12.49 | 23620 | 2923 | 1.32% |
| 2024-08-16 | 12.54 | 12.49 | -0.06 | -0.48% | 12.46 | 12.66 | 25709 | 3229 | 1.44% |
| 2024-08-15 | 12.44 | 12.55 | 0.11 | 0.88% | 12.32 | 12.62 | 26604 | 3331 | 1.49% |
| 2024-08-14 | 12.57 | 12.44 | -0.03 | -0.24% | 12.43 | 12.60 | 21892 | 2735 | 1.23% |
| 2024-08-13 | 12.28 | 12.47 | 0.19 | 1.55% | 12.25 | 12.47 | 18188 | 2247 | 1.02% |