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 | 16.07 | 16.20 | 0.06 | 0.37% | 15.93 | 16.33 | 119274 | 19307 | 3.06% |
| 2024-11-20 | 15.89 | 16.14 | 0.19 | 1.19% | 15.71 | 16.25 | 118302 | 18977 | 3.04% |
| 2024-11-19 | 15.56 | 15.95 | 0.43 | 2.77% | 15.41 | 15.96 | 108054 | 16922 | 2.78% |
| 2024-11-18 | 16.09 | 15.52 | -0.41 | -2.57% | 15.44 | 16.25 | 137280 | 21715 | 3.53% |
| 2024-11-15 | 16.00 | 15.93 | -0.09 | -0.56% | 15.75 | 16.37 | 167172 | 26836 | 4.29% |
| 2024-11-14 | 16.65 | 16.02 | -0.75 | -4.47% | 15.90 | 16.78 | 141900 | 23103 | 3.64% |
| 2024-11-13 | 16.98 | 16.77 | -0.24 | -1.41% | 16.27 | 16.98 | 155354 | 25821 | 3.99% |
| 2024-11-12 | 17.44 | 17.01 | -0.41 | -2.35% | 16.70 | 17.44 | 216367 | 36961 | 5.56% |
| 2024-11-11 | 16.64 | 17.42 | 1.16 | 7.13% | 16.45 | 17.62 | 343629 | 58837 | 8.83% |
| 2024-11-08 | 16.38 | 16.26 | -0.08 | -0.49% | 16.20 | 16.71 | 226682 | 37225 | 5.82% |
| 2024-11-07 | 16.12 | 16.34 | 0.21 | 1.30% | 16.00 | 16.44 | 231214 | 37577 | 5.94% |
| 2024-11-06 | 16.50 | 16.13 | 0.26 | 1.64% | 15.95 | 16.79 | 305006 | 49666 | 7.83% |
| 2024-11-05 | 15.43 | 15.87 | 0.43 | 2.78% | 15.33 | 15.88 | 226132 | 35511 | 5.81% |
| 2024-11-04 | 14.60 | 15.44 | 0.62 | 4.18% | 14.57 | 15.63 | 189529 | 28980 | 4.87% |
| 2024-11-01 | 15.63 | 14.82 | -0.78 | -5.00% | 14.79 | 15.97 | 225598 | 34401 | 5.79% |
| 2024-10-31 | 15.33 | 15.60 | 0.29 | 1.89% | 15.11 | 15.75 | 237778 | 36946 | 6.11% |
| 2024-10-30 | 15.29 | 15.31 | 0.05 | 0.33% | 15.00 | 15.40 | 165566 | 25154 | 4.25% |
| 2024-10-29 | 15.37 | 15.26 | 0.03 | 0.20% | 15.15 | 15.72 | 214455 | 33001 | 5.51% |
| 2024-10-28 | 15.35 | 15.23 | 0.01 | 0.07% | 15.11 | 15.39 | 168133 | 25555 | 4.32% |
| 2024-10-25 | 15.00 | 15.22 | 0.26 | 1.74% | 14.90 | 15.25 | 207731 | 31361 | 5.34% |
| 2024-10-24 | 14.88 | 14.96 | 0.12 | 0.81% | 14.65 | 15.06 | 142564 | 21223 | 3.66% |
| 2024-10-23 | 14.81 | 14.84 | -0.06 | -0.40% | 14.74 | 15.18 | 170182 | 25425 | 4.37% |
| 2024-10-22 | 14.90 | 14.90 | 0.00 | 0.00% | 14.73 | 15.11 | 179699 | 26828 | 4.62% |
| 2024-10-21 | 14.70 | 14.90 | 0.43 | 2.97% | 14.52 | 15.14 | 257793 | 38241 | 6.62% |
| 2024-10-18 | 13.81 | 14.47 | 0.59 | 4.25% | 13.78 | 14.76 | 209201 | 30043 | 5.37% |
| 2024-10-17 | 14.00 | 13.88 | -0.05 | -0.36% | 13.85 | 14.27 | 113297 | 15927 | 2.91% |
| 2024-10-16 | 13.74 | 13.93 | -0.06 | -0.43% | 13.66 | 14.12 | 126338 | 17517 | 3.25% |
| 2024-10-15 | 14.19 | 13.99 | -0.29 | -2.03% | 13.98 | 14.50 | 135493 | 19298 | 3.48% |
| 2024-10-14 | 13.94 | 14.28 | 0.42 | 3.03% | 13.70 | 14.29 | 136379 | 19147 | 3.50% |
| 2024-10-11 | 14.55 | 13.86 | -0.86 | -5.84% | 13.76 | 14.75 | 182196 | 25775 | 4.68% |
| 2024-10-10 | 15.09 | 14.72 | -0.23 | -1.54% | 14.53 | 15.32 | 203456 | 30294 | 5.23% |
| 2024-10-09 | 15.49 | 14.95 | -0.88 | -5.56% | 14.80 | 16.05 | 305539 | 46994 | 7.85% |
| 2024-10-08 | 15.83 | 15.83 | 1.44 | 10.01% | 14.57 | 15.83 | 419935 | 65180 | 10.79% |
| 2024-09-30 | 13.67 | 14.39 | 1.31 | 10.02% | 13.30 | 14.39 | 324700 | 45493 | 8.34% |
| 2024-09-27 | 12.76 | 13.08 | 0.50 | 3.97% | 12.69 | 13.08 | 112991 | 14548 | 2.90% |
| 2024-09-26 | 12.22 | 12.58 | 0.27 | 2.19% | 12.22 | 12.59 | 101953 | 12680 | 2.62% |
| 2024-09-25 | 12.33 | 12.31 | 0.04 | 0.33% | 12.31 | 12.60 | 95843 | 11947 | 2.46% |
| 2024-09-24 | 12.01 | 12.27 | 0.26 | 2.16% | 11.92 | 12.28 | 83758 | 10170 | 2.15% |
| 2024-09-23 | 11.98 | 12.01 | 0.04 | 0.33% | 11.84 | 12.10 | 43510 | 5224 | 1.12% |
| 2024-09-20 | 12.59 | 11.97 | -0.57 | -4.55% | 11.96 | 12.59 | 108845 | 13242 | 2.80% |
| 2024-09-19 | 12.42 | 12.54 | 0.14 | 1.13% | 12.30 | 12.65 | 66410 | 8299 | 1.71% |
| 2024-09-18 | 12.48 | 12.40 | 0.14 | 1.14% | 12.26 | 12.57 | 51100 | 6336 | 1.31% |
| 2024-09-13 | 12.44 | 12.26 | -0.13 | -1.05% | 12.26 | 12.48 | 37755 | 4661 | 0.97% |
| 2024-09-12 | 12.53 | 12.39 | -0.14 | -1.12% | 12.37 | 12.64 | 45664 | 5699 | 1.17% |
| 2024-09-11 | 12.66 | 12.53 | -0.28 | -2.19% | 12.44 | 12.80 | 57326 | 7231 | 1.47% |
| 2024-09-10 | 12.50 | 12.81 | 0.30 | 2.40% | 12.35 | 12.97 | 74877 | 9449 | 1.92% |
| 2024-09-09 | 12.40 | 12.51 | 0.02 | 0.16% | 12.38 | 12.60 | 44150 | 5519 | 1.13% |
| 2024-09-06 | 12.66 | 12.49 | -0.20 | -1.58% | 12.46 | 12.70 | 64625 | 8098 | 1.66% |
| 2024-09-05 | 12.71 | 12.69 | -0.02 | -0.16% | 12.62 | 12.83 | 58334 | 7417 | 1.50% |
| 2024-09-04 | 12.84 | 12.71 | -0.23 | -1.78% | 12.63 | 12.89 | 68330 | 8709 | 1.76% |
| 2024-09-03 | 12.81 | 12.94 | 0.21 | 1.65% | 12.72 | 13.02 | 71101 | 9173 | 1.83% |
| 2024-09-02 | 13.08 | 12.73 | -0.36 | -2.75% | 12.73 | 13.18 | 99842 | 12913 | 2.56% |
| 2024-08-30 | 12.70 | 13.09 | 0.42 | 3.31% | 12.67 | 13.25 | 174369 | 22808 | 4.48% |
| 2024-08-29 | 12.41 | 12.67 | 0.11 | 0.88% | 12.41 | 12.70 | 66347 | 8375 | 1.70% |
| 2024-08-28 | 12.52 | 12.56 | 0.06 | 0.48% | 12.29 | 12.63 | 62022 | 7744 | 1.59% |
| 2024-08-27 | 12.71 | 12.50 | -0.35 | -2.72% | 12.45 | 12.83 | 92158 | 11583 | 2.37% |
| 2024-08-26 | 13.00 | 12.85 | -0.18 | -1.38% | 12.72 | 13.02 | 100459 | 12879 | 2.58% |
| 2024-08-23 | 12.60 | 13.03 | 0.27 | 2.12% | 12.60 | 13.13 | 132089 | 17090 | 3.39% |
| 2024-08-22 | 13.01 | 12.76 | -0.25 | -1.92% | 12.68 | 13.21 | 116617 | 15030 | 3.00% |
| 2024-08-21 | 12.76 | 13.01 | 0.26 | 2.04% | 12.70 | 13.47 | 138318 | 18172 | 3.55% |
| 2024-08-20 | 13.13 | 12.75 | -0.52 | -3.92% | 12.71 | 13.32 | 128244 | 16502 | 3.29% |
| 2024-08-19 | 13.40 | 13.27 | -0.13 | -0.97% | 13.21 | 13.61 | 199252 | 26719 | 5.12% |
| 2024-08-16 | 12.60 | 13.40 | 0.81 | 6.43% | 12.60 | 13.60 | 224325 | 29605 | 5.76% |
| 2024-08-15 | 12.50 | 12.59 | 0.04 | 0.32% | 12.40 | 12.77 | 57713 | 7274 | 1.48% |