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 | 16.29 | 16.86 | 0.68 | 4.20% | 16.18 | 16.88 | 14695 | 2434 | 1.30% |
| 2024-11-20 | 15.72 | 16.18 | 0.30 | 1.89% | 15.72 | 16.29 | 6246 | 1005 | 0.55% |
| 2024-11-19 | 15.68 | 15.88 | 0.31 | 1.99% | 15.57 | 15.96 | 6278 | 990 | 0.56% |
| 2024-11-18 | 15.90 | 15.57 | -0.25 | -1.58% | 15.44 | 16.31 | 8870 | 1405 | 0.78% |
| 2024-11-15 | 15.86 | 15.82 | -0.10 | -0.63% | 15.81 | 16.38 | 8689 | 1400 | 0.77% |
| 2024-11-14 | 16.65 | 15.92 | -0.73 | -4.38% | 15.88 | 16.70 | 10550 | 1711 | 0.93% |
| 2024-11-13 | 16.95 | 16.65 | -0.15 | -0.89% | 16.47 | 17.05 | 9099 | 1522 | 0.81% |
| 2024-11-12 | 16.98 | 16.80 | -0.18 | -1.06% | 16.64 | 17.15 | 12174 | 2058 | 1.08% |
| 2024-11-11 | 16.37 | 16.98 | 0.76 | 4.69% | 16.23 | 16.99 | 10775 | 1796 | 0.95% |
| 2024-11-08 | 16.70 | 16.22 | -0.18 | -1.10% | 16.19 | 16.70 | 11099 | 1825 | 0.98% |
| 2024-11-07 | 16.09 | 16.40 | 0.43 | 2.69% | 15.95 | 16.44 | 10293 | 1672 | 0.91% |
| 2024-11-06 | 16.20 | 15.97 | -0.27 | -1.66% | 15.95 | 16.54 | 7950 | 1291 | 0.70% |
| 2024-11-05 | 16.05 | 16.24 | 0.43 | 2.72% | 15.79 | 16.29 | 8329 | 1340 | 0.74% |
| 2024-11-04 | 16.06 | 15.81 | -0.26 | -1.62% | 15.60 | 16.07 | 12533 | 1978 | 1.11% |
| 2024-11-01 | 16.71 | 16.07 | -0.76 | -4.52% | 15.92 | 16.97 | 12213 | 1984 | 1.08% |
| 2024-10-31 | 16.66 | 16.83 | 0.15 | 0.90% | 16.42 | 16.95 | 5519 | 926 | 0.49% |
| 2024-10-30 | 16.44 | 16.68 | 0.14 | 0.85% | 16.44 | 17.06 | 12224 | 2049 | 1.08% |
| 2024-10-29 | 17.39 | 16.54 | -1.01 | -5.75% | 16.52 | 17.77 | 13376 | 2264 | 1.18% |
| 2024-10-28 | 17.09 | 17.55 | 0.47 | 2.75% | 16.96 | 17.58 | 9908 | 1724 | 0.88% |
| 2024-10-25 | 16.87 | 17.08 | 0.29 | 1.73% | 16.75 | 17.24 | 10720 | 1828 | 0.95% |
| 2024-10-24 | 16.59 | 16.79 | 0.23 | 1.39% | 16.17 | 16.98 | 7976 | 1321 | 0.71% |
| 2024-10-23 | 16.19 | 16.56 | 0.37 | 2.29% | 16.03 | 16.69 | 8659 | 1422 | 0.77% |
| 2024-10-22 | 16.22 | 16.19 | -0.04 | -0.25% | 16.00 | 16.29 | 6036 | 976 | 0.53% |
| 2024-10-21 | 16.09 | 16.23 | 0.39 | 2.46% | 15.77 | 16.35 | 10448 | 1680 | 0.92% |
| 2024-10-18 | 15.59 | 15.84 | 0.33 | 2.13% | 15.43 | 16.15 | 8903 | 1404 | 0.79% |
| 2024-10-17 | 15.79 | 15.51 | -0.20 | -1.27% | 15.51 | 15.98 | 5211 | 823 | 0.46% |
| 2024-10-16 | 15.80 | 15.71 | -0.14 | -0.88% | 15.60 | 15.99 | 5335 | 840 | 0.47% |
| 2024-10-15 | 15.98 | 15.85 | -0.25 | -1.55% | 15.80 | 16.33 | 6110 | 977 | 0.54% |
| 2024-10-14 | 16.16 | 16.10 | 0.30 | 1.90% | 15.72 | 16.21 | 7559 | 1209 | 0.67% |
| 2024-10-11 | 16.59 | 15.80 | -0.65 | -3.95% | 15.54 | 16.59 | 8959 | 1427 | 0.79% |
| 2024-10-10 | 16.30 | 16.45 | 0.21 | 1.29% | 16.12 | 16.96 | 8617 | 1426 | 0.76% |
| 2024-10-09 | 18.05 | 16.24 | -1.99 | -10.92% | 16.12 | 18.05 | 17780 | 3005 | 1.57% |
| 2024-10-08 | 19.09 | 18.23 | 1.55 | 9.29% | 17.46 | 19.50 | 26146 | 4806 | 2.31% |
| 2024-09-30 | 15.15 | 16.68 | 1.90 | 12.86% | 15.15 | 16.68 | 16177 | 2583 | 1.43% |
| 2024-09-27 | 14.45 | 14.78 | 0.52 | 3.65% | 14.30 | 14.85 | 4668 | 684 | 0.41% |
| 2024-09-26 | 14.00 | 14.26 | 0.26 | 1.86% | 13.81 | 14.30 | 4143 | 585 | 0.37% |
| 2024-09-25 | 13.90 | 14.00 | 0.24 | 1.74% | 13.72 | 14.14 | 4406 | 614 | 0.39% |
| 2024-09-24 | 13.14 | 13.76 | 0.62 | 4.72% | 13.14 | 13.80 | 3497 | 472 | 0.31% |
| 2024-09-23 | 13.24 | 13.14 | -0.11 | -0.83% | 13.10 | 13.37 | 1980 | 261 | 0.18% |
| 2024-09-20 | 13.24 | 13.25 | -0.06 | -0.45% | 13.12 | 13.34 | 2600 | 343 | 0.23% |
| 2024-09-19 | 13.22 | 13.31 | 0.09 | 0.68% | 13.01 | 13.41 | 2506 | 333 | 0.22% |
| 2024-09-18 | 13.25 | 13.22 | -0.06 | -0.45% | 12.89 | 13.38 | 3230 | 423 | 0.29% |
| 2024-09-13 | 13.75 | 13.28 | -0.42 | -3.07% | 13.20 | 13.76 | 3936 | 528 | 0.35% |
| 2024-09-12 | 13.95 | 13.70 | 0.01 | 0.07% | 13.58 | 13.96 | 1929 | 265 | 0.17% |
| 2024-09-11 | 13.88 | 13.69 | -0.12 | -0.87% | 13.58 | 13.94 | 1971 | 271 | 0.17% |
| 2024-09-10 | 13.73 | 13.81 | 0.16 | 1.17% | 13.48 | 13.86 | 2604 | 356 | 0.23% |
| 2024-09-09 | 13.84 | 13.86 | -0.03 | -0.22% | 13.54 | 14.02 | 2196 | 303 | 0.19% |
| 2024-09-06 | 14.28 | 13.89 | -0.43 | -3.00% | 13.82 | 14.31 | 2202 | 308 | 0.19% |
| 2024-09-05 | 14.12 | 14.32 | 0.20 | 1.42% | 14.06 | 14.38 | 2502 | 356 | 0.22% |
| 2024-09-04 | 14.18 | 14.12 | -0.33 | -2.28% | 14.07 | 14.42 | 2444 | 347 | 0.22% |
| 2024-09-03 | 14.60 | 14.45 | 0.06 | 0.42% | 13.96 | 14.60 | 5504 | 788 | 0.49% |
| 2024-09-02 | 13.62 | 14.39 | 0.77 | 5.65% | 13.54 | 14.83 | 14273 | 2031 | 1.26% |
| 2024-08-30 | 13.42 | 13.62 | 0.24 | 1.79% | 13.20 | 13.67 | 3165 | 427 | 0.28% |
| 2024-08-29 | 13.07 | 13.38 | 0.31 | 2.37% | 12.80 | 13.54 | 3287 | 436 | 0.29% |
| 2024-08-28 | 12.86 | 13.07 | 0.12 | 0.93% | 12.78 | 13.26 | 2919 | 381 | 0.26% |
| 2024-08-27 | 13.01 | 12.95 | -0.05 | -0.38% | 12.88 | 13.17 | 2262 | 293 | 0.20% |
| 2024-08-26 | 12.94 | 13.00 | 0.03 | 0.23% | 12.83 | 13.27 | 3470 | 452 | 0.31% |
| 2024-08-23 | 12.72 | 12.97 | -0.02 | -0.15% | 12.72 | 13.14 | 3531 | 456 | 0.31% |
| 2024-08-22 | 13.26 | 12.99 | -0.27 | -2.04% | 12.98 | 13.39 | 2289 | 299 | 0.20% |
| 2024-08-21 | 13.12 | 13.26 | 0.02 | 0.15% | 13.04 | 13.35 | 3572 | 472 | 0.32% |
| 2024-08-20 | 14.38 | 13.24 | -0.83 | -5.90% | 13.04 | 14.38 | 10427 | 1405 | 0.92% |
| 2024-08-19 | 14.05 | 14.07 | -0.11 | -0.78% | 13.66 | 14.13 | 4851 | 676 | 0.43% |
| 2024-08-16 | 13.84 | 14.18 | 0.36 | 2.60% | 13.80 | 14.36 | 9416 | 1334 | 0.83% |
| 2024-08-15 | 13.68 | 13.82 | 0.17 | 1.25% | 13.59 | 13.90 | 2751 | 378 | 0.24% |
| 2024-08-14 | 13.67 | 13.65 | -0.02 | -0.15% | 13.52 | 13.86 | 2836 | 389 | 0.25% |
| 2024-08-13 | 13.43 | 13.67 | 0.36 | 2.70% | 13.16 | 13.76 | 4081 | 553 | 0.36% |