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 | 16.94 | 17.34 | 0.24 | 1.40% | 16.94 | 17.95 | 23846 | 4153 | 2.20% |
| 2024-11-20 | 16.56 | 17.10 | 0.41 | 2.46% | 16.46 | 17.15 | 19496 | 3298 | 1.80% |
| 2024-11-19 | 16.32 | 16.69 | 0.31 | 1.89% | 16.00 | 16.70 | 27557 | 4504 | 2.54% |
| 2024-11-18 | 17.99 | 16.38 | -1.62 | -9.00% | 16.27 | 18.44 | 39846 | 6729 | 3.67% |
| 2024-11-15 | 18.15 | 18.00 | 0.13 | 0.73% | 17.92 | 20.21 | 46623 | 8697 | 4.30% |
| 2024-11-14 | 18.10 | 17.87 | -0.38 | -2.08% | 17.82 | 18.67 | 29649 | 5393 | 2.73% |
| 2024-11-13 | 19.02 | 18.25 | -0.43 | -2.30% | 17.80 | 19.40 | 47353 | 8755 | 4.36% |
| 2024-11-12 | 18.30 | 18.68 | 0.82 | 4.59% | 18.11 | 20.18 | 83351 | 16034 | 7.68% |
| 2024-11-11 | 16.61 | 17.86 | 1.16 | 6.95% | 16.61 | 18.18 | 40736 | 7096 | 3.75% |
| 2024-11-08 | 16.25 | 16.70 | 0.52 | 3.21% | 16.25 | 16.91 | 28560 | 4758 | 2.63% |
| 2024-11-07 | 16.01 | 16.18 | 0.15 | 0.94% | 15.81 | 16.29 | 18856 | 3029 | 1.74% |
| 2024-11-06 | 16.50 | 16.03 | 0.16 | 1.01% | 15.93 | 16.78 | 25843 | 4207 | 2.38% |
| 2024-11-05 | 15.35 | 15.87 | 0.59 | 3.86% | 15.29 | 16.08 | 20064 | 3165 | 1.85% |
| 2024-11-04 | 15.38 | 15.28 | 0.17 | 1.13% | 14.91 | 15.38 | 16747 | 2533 | 1.54% |
| 2024-11-01 | 16.00 | 15.11 | -0.89 | -5.56% | 15.10 | 16.04 | 25278 | 3905 | 2.33% |
| 2024-10-31 | 15.96 | 16.00 | -0.09 | -0.56% | 15.80 | 16.18 | 22061 | 3526 | 2.03% |
| 2024-10-30 | 16.45 | 16.09 | -1.82 | -10.16% | 15.62 | 16.45 | 43863 | 7021 | 4.04% |
| 2024-10-29 | 18.38 | 17.91 | -0.65 | -3.50% | 17.66 | 18.56 | 26279 | 4750 | 2.42% |
| 2024-10-28 | 18.00 | 18.56 | 0.91 | 5.16% | 17.67 | 18.76 | 30632 | 5640 | 2.82% |
| 2024-10-25 | 17.44 | 17.65 | 0.37 | 2.14% | 17.30 | 17.75 | 15433 | 2708 | 1.42% |
| 2024-10-24 | 17.30 | 17.28 | -0.14 | -0.80% | 16.94 | 17.56 | 19616 | 3389 | 1.81% |
| 2024-10-23 | 17.15 | 17.42 | 0.30 | 1.75% | 16.95 | 17.90 | 22263 | 3903 | 2.05% |
| 2024-10-22 | 16.99 | 17.12 | 0.19 | 1.12% | 16.65 | 17.35 | 20160 | 3430 | 1.86% |
| 2024-10-21 | 16.37 | 16.93 | 0.72 | 4.44% | 16.37 | 17.50 | 35597 | 6050 | 3.28% |
| 2024-10-18 | 15.65 | 16.21 | 0.56 | 3.58% | 15.49 | 16.64 | 16952 | 2724 | 1.56% |
| 2024-10-17 | 15.57 | 15.65 | 0.24 | 1.56% | 15.47 | 15.99 | 12668 | 2001 | 1.17% |
| 2024-10-16 | 15.58 | 15.41 | -0.31 | -1.97% | 15.24 | 15.83 | 14435 | 2238 | 1.33% |
| 2024-10-15 | 15.90 | 15.72 | -0.29 | -1.81% | 15.71 | 16.22 | 16747 | 2667 | 1.54% |
| 2024-10-14 | 15.60 | 16.01 | 0.64 | 4.16% | 15.43 | 16.09 | 16902 | 2671 | 1.56% |
| 2024-10-11 | 16.16 | 15.37 | -0.78 | -4.83% | 15.23 | 16.24 | 20757 | 3255 | 1.91% |
| 2024-10-10 | 16.58 | 16.15 | -0.25 | -1.52% | 16.00 | 16.89 | 23779 | 3913 | 2.19% |
| 2024-10-09 | 18.00 | 16.40 | -2.50 | -13.23% | 15.97 | 18.08 | 32929 | 5673 | 3.04% |
| 2024-10-08 | 18.81 | 18.90 | 2.33 | 14.06% | 17.00 | 19.70 | 58181 | 10624 | 5.36% |
| 2024-09-30 | 14.96 | 16.57 | 2.09 | 14.43% | 14.85 | 16.62 | 35115 | 5490 | 3.24% |
| 2024-09-27 | 13.71 | 14.48 | 0.83 | 6.08% | 13.61 | 14.48 | 13904 | 1939 | 1.28% |
| 2024-09-26 | 13.13 | 13.65 | 0.43 | 3.25% | 13.10 | 13.65 | 11736 | 1567 | 1.08% |
| 2024-09-25 | 13.05 | 13.22 | 0.24 | 1.85% | 13.00 | 13.38 | 13818 | 1822 | 1.27% |
| 2024-09-24 | 12.41 | 12.98 | 0.50 | 4.01% | 12.41 | 12.98 | 11779 | 1498 | 1.09% |
| 2024-09-23 | 12.20 | 12.48 | 0.20 | 1.63% | 12.18 | 12.54 | 7842 | 970 | 0.72% |
| 2024-09-20 | 12.23 | 12.28 | 0.07 | 0.57% | 12.05 | 12.33 | 7298 | 889 | 0.68% |
| 2024-09-19 | 12.18 | 12.21 | 0.05 | 0.41% | 12.06 | 12.38 | 7705 | 943 | 0.72% |
| 2024-09-18 | 12.41 | 12.16 | -0.36 | -2.88% | 11.83 | 12.46 | 9313 | 1125 | 0.87% |
| 2024-09-13 | 12.79 | 12.52 | -0.35 | -2.72% | 12.36 | 12.89 | 8054 | 1010 | 0.75% |
| 2024-09-12 | 12.90 | 12.87 | -0.09 | -0.69% | 12.81 | 13.08 | 5279 | 680 | 0.49% |
| 2024-09-11 | 12.91 | 12.96 | 0.00 | 0.00% | 12.71 | 12.99 | 6082 | 781 | 0.57% |
| 2024-09-10 | 12.74 | 12.96 | 0.14 | 1.09% | 12.63 | 13.03 | 5655 | 725 | 0.53% |
| 2024-09-09 | 12.78 | 12.82 | 0.01 | 0.08% | 12.58 | 12.91 | 9270 | 1178 | 0.87% |
| 2024-09-06 | 13.42 | 12.81 | -0.61 | -4.55% | 12.73 | 13.45 | 16180 | 2104 | 1.51% |
| 2024-09-05 | 13.29 | 13.42 | 0.14 | 1.05% | 13.19 | 13.53 | 6337 | 849 | 0.59% |
| 2024-09-04 | 13.29 | 13.28 | -0.14 | -1.04% | 13.17 | 13.41 | 7221 | 958 | 0.68% |
| 2024-09-03 | 13.25 | 13.42 | 0.02 | 0.15% | 13.25 | 13.55 | 7353 | 987 | 0.69% |
| 2024-09-02 | 13.87 | 13.40 | -0.60 | -4.29% | 13.30 | 14.00 | 16213 | 2199 | 1.52% |
| 2024-08-30 | 13.81 | 14.00 | 0.19 | 1.38% | 13.64 | 14.11 | 14858 | 2066 | 1.39% |
| 2024-08-29 | 13.41 | 13.81 | 0.26 | 1.92% | 13.21 | 13.81 | 10641 | 1447 | 0.99% |
| 2024-08-28 | 13.28 | 13.55 | -0.05 | -0.37% | 13.00 | 13.62 | 16404 | 2189 | 1.53% |
| 2024-08-27 | 13.78 | 13.60 | -0.23 | -1.66% | 13.48 | 13.90 | 6328 | 862 | 0.59% |
| 2024-08-26 | 13.88 | 13.83 | -0.16 | -1.14% | 13.66 | 14.12 | 8033 | 1110 | 0.75% |
| 2024-08-23 | 13.98 | 13.99 | -0.06 | -0.43% | 13.61 | 14.05 | 5619 | 778 | 0.52% |
| 2024-08-22 | 14.11 | 14.05 | -0.13 | -0.92% | 13.93 | 14.30 | 4111 | 578 | 0.38% |
| 2024-08-21 | 14.02 | 14.18 | 0.04 | 0.28% | 13.96 | 14.20 | 3568 | 503 | 0.33% |
| 2024-08-20 | 14.35 | 14.14 | -0.34 | -2.35% | 13.90 | 14.59 | 9926 | 1401 | 0.92% |
| 2024-08-19 | 14.45 | 14.48 | 0.03 | 0.21% | 14.20 | 14.55 | 8991 | 1292 | 0.84% |
| 2024-08-16 | 14.48 | 14.45 | -0.05 | -0.34% | 14.28 | 14.69 | 9547 | 1380 | 0.89% |
| 2024-08-15 | 14.69 | 14.50 | -0.32 | -2.16% | 14.15 | 14.87 | 10776 | 1566 | 1.00% |
| 2024-08-14 | 15.10 | 14.82 | -0.38 | -2.50% | 14.70 | 15.18 | 7723 | 1143 | 0.72% |
| 2024-08-13 | 15.29 | 15.20 | -0.22 | -1.43% | 14.81 | 15.37 | 9552 | 1440 | 0.89% |