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 | 16.06 | -0.02 | -0.12% | 15.91 | 16.26 | 34226 | 5492 | 0.68% |
| 2024-11-20 | 15.83 | 16.08 | -0.01 | -0.06% | 15.68 | 16.15 | 43582 | 6960 | 0.87% |
| 2024-11-19 | 15.37 | 16.09 | 0.78 | 5.09% | 15.33 | 16.09 | 46585 | 7360 | 0.93% |
| 2024-11-18 | 15.64 | 15.31 | -0.33 | -2.11% | 15.25 | 15.78 | 27374 | 4229 | 0.55% |
| 2024-11-15 | 15.71 | 15.64 | -0.09 | -0.57% | 15.60 | 16.08 | 28531 | 4522 | 0.57% |
| 2024-11-14 | 16.16 | 15.73 | -0.42 | -2.60% | 15.70 | 16.16 | 33603 | 5343 | 0.67% |
| 2024-11-13 | 16.22 | 16.15 | 0.08 | 0.50% | 15.78 | 16.22 | 31117 | 4982 | 0.62% |
| 2024-11-12 | 16.38 | 16.07 | -0.26 | -1.59% | 15.93 | 16.47 | 39340 | 6396 | 0.78% |
| 2024-11-11 | 16.09 | 16.33 | 0.24 | 1.49% | 15.95 | 16.35 | 38752 | 6273 | 0.77% |
| 2024-11-08 | 16.12 | 16.09 | 0.07 | 0.44% | 15.93 | 16.22 | 43927 | 7063 | 0.88% |
| 2024-11-07 | 15.67 | 16.02 | 0.24 | 1.52% | 15.59 | 16.02 | 35138 | 5566 | 0.70% |
| 2024-11-06 | 15.99 | 15.78 | -0.19 | -1.19% | 15.67 | 16.14 | 40328 | 6394 | 0.80% |
| 2024-11-05 | 15.61 | 15.97 | 0.23 | 1.46% | 15.57 | 16.13 | 49730 | 7903 | 0.99% |
| 2024-11-04 | 15.16 | 15.74 | 0.48 | 3.15% | 15.15 | 15.74 | 36015 | 5621 | 0.72% |
| 2024-11-01 | 16.23 | 15.26 | -1.29 | -7.79% | 15.24 | 16.30 | 70107 | 10935 | 1.40% |
| 2024-10-31 | 16.13 | 16.55 | 0.44 | 2.73% | 15.64 | 16.83 | 97135 | 15890 | 1.93% |
| 2024-10-30 | 16.56 | 16.11 | -0.44 | -2.66% | 15.94 | 17.20 | 70312 | 11543 | 1.40% |
| 2024-10-29 | 16.10 | 16.55 | 0.49 | 3.05% | 15.71 | 16.80 | 70914 | 11502 | 1.41% |
| 2024-10-28 | 15.87 | 16.06 | 0.19 | 1.20% | 15.79 | 16.11 | 28977 | 4627 | 0.58% |
| 2024-10-25 | 15.58 | 15.87 | 0.28 | 1.80% | 15.56 | 15.91 | 21931 | 3459 | 0.44% |
| 2024-10-24 | 15.52 | 15.59 | -0.04 | -0.26% | 15.41 | 15.70 | 20011 | 3114 | 0.40% |
| 2024-10-23 | 15.64 | 15.63 | 0.00 | 0.00% | 15.57 | 15.88 | 32200 | 5060 | 0.64% |
| 2024-10-22 | 15.65 | 15.63 | -0.02 | -0.13% | 15.37 | 15.75 | 26855 | 4179 | 0.53% |
| 2024-10-21 | 15.51 | 15.65 | 0.14 | 0.90% | 15.31 | 15.88 | 39554 | 6167 | 0.79% |
| 2024-10-18 | 15.06 | 15.51 | 0.60 | 4.02% | 15.02 | 15.89 | 38595 | 5946 | 0.77% |
| 2024-10-17 | 15.08 | 14.91 | -0.15 | -1.00% | 14.90 | 15.34 | 22366 | 3386 | 0.45% |
| 2024-10-16 | 14.81 | 15.06 | 0.09 | 0.60% | 14.68 | 15.15 | 20541 | 3072 | 0.41% |
| 2024-10-15 | 15.32 | 14.97 | -0.40 | -2.60% | 14.96 | 15.54 | 25938 | 3952 | 0.52% |
| 2024-10-14 | 14.88 | 15.37 | 0.51 | 3.43% | 14.55 | 15.38 | 30888 | 4626 | 0.62% |
| 2024-10-11 | 15.69 | 14.86 | -0.74 | -4.74% | 14.65 | 15.69 | 30412 | 4584 | 0.61% |
| 2024-10-10 | 15.80 | 15.60 | -0.21 | -1.33% | 15.51 | 16.40 | 32420 | 5139 | 0.65% |
| 2024-10-09 | 17.03 | 15.81 | -1.56 | -8.98% | 15.80 | 17.29 | 54149 | 8935 | 1.08% |
| 2024-10-08 | 18.06 | 17.37 | 0.95 | 5.79% | 16.66 | 18.06 | 68527 | 11888 | 1.37% |
| 2024-09-30 | 16.11 | 16.42 | 1.41 | 9.39% | 15.35 | 16.51 | 61966 | 9978 | 1.23% |
| 2024-09-27 | 14.60 | 15.01 | 0.62 | 4.31% | 14.51 | 15.09 | 18331 | 2710 | 0.37% |
| 2024-09-26 | 13.92 | 14.39 | 0.42 | 3.01% | 13.91 | 14.42 | 21806 | 3088 | 0.43% |
| 2024-09-25 | 13.88 | 13.97 | 0.05 | 0.36% | 13.88 | 14.40 | 21302 | 3017 | 0.42% |
| 2024-09-24 | 13.49 | 13.92 | 0.51 | 3.80% | 13.45 | 13.95 | 18469 | 2542 | 0.37% |
| 2024-09-23 | 13.49 | 13.41 | -0.04 | -0.30% | 13.22 | 13.57 | 8099 | 1089 | 0.16% |
| 2024-09-20 | 13.55 | 13.45 | -0.06 | -0.44% | 13.31 | 13.60 | 10475 | 1409 | 0.21% |
| 2024-09-19 | 13.18 | 13.51 | 0.41 | 3.13% | 13.14 | 13.63 | 15321 | 2057 | 0.31% |
| 2024-09-18 | 13.37 | 13.10 | -0.19 | -1.43% | 12.88 | 13.37 | 11205 | 1465 | 0.22% |
| 2024-09-13 | 13.58 | 13.29 | -0.34 | -2.49% | 13.26 | 13.59 | 10781 | 1444 | 0.21% |
| 2024-09-12 | 13.79 | 13.63 | -0.12 | -0.87% | 13.60 | 13.87 | 10054 | 1377 | 0.20% |
| 2024-09-11 | 13.68 | 13.75 | -0.01 | -0.07% | 13.57 | 13.78 | 9167 | 1254 | 0.18% |
| 2024-09-10 | 13.58 | 13.76 | 0.19 | 1.40% | 13.44 | 13.86 | 13151 | 1790 | 0.26% |
| 2024-09-09 | 13.56 | 13.57 | -0.16 | -1.17% | 13.50 | 13.83 | 13242 | 1804 | 0.26% |
| 2024-09-06 | 13.99 | 13.73 | -0.23 | -1.65% | 13.70 | 14.00 | 12992 | 1795 | 0.26% |
| 2024-09-05 | 13.99 | 13.96 | 0.00 | 0.00% | 13.85 | 14.08 | 10263 | 1431 | 0.20% |
| 2024-09-04 | 13.81 | 13.96 | 0.05 | 0.36% | 13.62 | 14.06 | 14803 | 2063 | 0.29% |
| 2024-09-03 | 13.74 | 13.91 | 0.16 | 1.16% | 13.74 | 14.04 | 17093 | 2375 | 0.34% |
| 2024-09-02 | 13.95 | 13.75 | -0.22 | -1.57% | 13.74 | 14.07 | 20388 | 2836 | 0.41% |
| 2024-08-30 | 13.61 | 13.97 | 0.13 | 0.94% | 13.36 | 14.18 | 27490 | 3816 | 0.55% |
| 2024-08-29 | 13.49 | 13.84 | 0.41 | 3.05% | 13.34 | 13.85 | 21060 | 2882 | 0.42% |
| 2024-08-28 | 13.27 | 13.43 | 0.07 | 0.52% | 13.25 | 13.56 | 13480 | 1808 | 0.27% |
| 2024-08-27 | 13.68 | 13.36 | -0.23 | -1.69% | 13.36 | 13.78 | 17235 | 2324 | 0.34% |
| 2024-08-26 | 13.28 | 13.59 | 0.31 | 2.33% | 13.28 | 13.70 | 17890 | 2421 | 0.36% |
| 2024-08-23 | 13.21 | 13.28 | 0.08 | 0.61% | 13.08 | 13.35 | 10676 | 1414 | 0.21% |
| 2024-08-22 | 13.39 | 13.20 | -0.15 | -1.12% | 13.16 | 13.44 | 9896 | 1313 | 0.20% |
| 2024-08-21 | 13.21 | 13.35 | 0.05 | 0.38% | 13.21 | 13.54 | 12033 | 1612 | 0.24% |
| 2024-08-20 | 13.55 | 13.30 | -0.23 | -1.70% | 13.18 | 13.56 | 17563 | 2340 | 0.35% |
| 2024-08-19 | 13.85 | 13.53 | -0.27 | -1.96% | 13.51 | 13.98 | 18412 | 2522 | 0.37% |
| 2024-08-16 | 13.80 | 13.80 | 0.08 | 0.58% | 13.70 | 13.96 | 20423 | 2828 | 0.41% |
| 2024-08-15 | 13.47 | 13.72 | 0.19 | 1.40% | 13.38 | 13.90 | 35826 | 4903 | 0.71% |
| 2024-08-14 | 13.90 | 13.53 | -0.44 | -3.15% | 13.35 | 13.90 | 35304 | 4778 | 0.70% |
| 2024-08-13 | 14.42 | 13.97 | -0.59 | -4.05% | 13.75 | 14.57 | 27183 | 3807 | 0.54% |