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 | 17.02 | 17.31 | 0.22 | 1.29% | 17.01 | 17.69 | 20073 | 3474 | 1.96% |
| 2024-11-20 | 16.28 | 17.09 | 0.79 | 4.85% | 16.28 | 17.42 | 20354 | 3467 | 1.99% |
| 2024-11-19 | 16.31 | 16.30 | 0.00 | 0.00% | 16.00 | 16.52 | 14635 | 2374 | 1.43% |
| 2024-11-18 | 16.77 | 16.30 | -0.37 | -2.22% | 16.17 | 16.83 | 15286 | 2517 | 1.50% |
| 2024-11-15 | 16.65 | 16.67 | -0.08 | -0.48% | 16.62 | 16.96 | 13124 | 2203 | 1.28% |
| 2024-11-14 | 17.35 | 16.75 | -0.73 | -4.18% | 16.74 | 17.68 | 14661 | 2498 | 1.44% |
| 2024-11-13 | 17.56 | 17.48 | -0.15 | -0.85% | 17.23 | 17.77 | 13755 | 2406 | 1.35% |
| 2024-11-12 | 17.98 | 17.63 | -0.31 | -1.73% | 17.45 | 18.26 | 22566 | 4039 | 2.21% |
| 2024-11-11 | 17.72 | 17.94 | 0.44 | 2.51% | 17.55 | 18.00 | 22532 | 4024 | 2.21% |
| 2024-11-08 | 17.29 | 17.50 | 0.28 | 1.63% | 17.21 | 17.71 | 25189 | 4406 | 2.47% |
| 2024-11-07 | 16.86 | 17.22 | 0.26 | 1.53% | 16.78 | 17.22 | 17965 | 3063 | 1.76% |
| 2024-11-06 | 16.75 | 16.96 | 0.21 | 1.25% | 16.65 | 17.20 | 18494 | 3143 | 1.81% |
| 2024-11-05 | 16.19 | 16.75 | 0.50 | 3.08% | 16.19 | 16.84 | 15016 | 2497 | 1.47% |
| 2024-11-04 | 16.05 | 16.25 | 0.25 | 1.56% | 16.00 | 16.26 | 8962 | 1449 | 0.88% |
| 2024-11-01 | 16.54 | 16.00 | -0.56 | -3.38% | 16.00 | 16.65 | 16484 | 2678 | 1.61% |
| 2024-10-31 | 16.00 | 16.56 | 0.22 | 1.35% | 16.00 | 16.64 | 16531 | 2713 | 1.62% |
| 2024-10-30 | 16.60 | 16.34 | -0.33 | -1.98% | 16.20 | 16.73 | 16871 | 2774 | 1.65% |
| 2024-10-29 | 17.38 | 16.69 | -0.65 | -3.75% | 16.62 | 17.44 | 21751 | 3686 | 2.13% |
| 2024-10-28 | 17.40 | 17.34 | -0.05 | -0.29% | 17.17 | 17.50 | 13283 | 2297 | 1.30% |
| 2024-10-25 | 17.00 | 17.39 | 0.40 | 2.35% | 16.93 | 17.65 | 19058 | 3318 | 1.87% |
| 2024-10-24 | 17.20 | 16.99 | -0.22 | -1.28% | 16.90 | 17.39 | 14173 | 2421 | 1.39% |
| 2024-10-23 | 16.89 | 17.21 | 0.35 | 2.08% | 16.71 | 17.59 | 23098 | 3989 | 2.26% |
| 2024-10-22 | 16.90 | 16.86 | 0.04 | 0.24% | 16.55 | 16.97 | 19300 | 3235 | 1.89% |
| 2024-10-21 | 16.58 | 16.82 | 0.37 | 2.25% | 16.50 | 17.14 | 25863 | 4359 | 2.53% |
| 2024-10-18 | 15.83 | 16.45 | 0.60 | 3.79% | 15.83 | 16.77 | 21884 | 3554 | 2.14% |
| 2024-10-17 | 15.85 | 15.85 | 0.00 | 0.00% | 15.82 | 16.18 | 14053 | 2252 | 1.38% |
| 2024-10-16 | 15.84 | 15.85 | 0.00 | 0.00% | 15.80 | 16.14 | 14874 | 2371 | 1.46% |
| 2024-10-15 | 16.00 | 15.85 | -0.20 | -1.25% | 15.75 | 16.19 | 17179 | 2744 | 1.68% |
| 2024-10-14 | 15.59 | 16.05 | 0.69 | 4.49% | 15.42 | 16.14 | 19223 | 3038 | 1.88% |
| 2024-10-11 | 16.46 | 15.36 | -1.14 | -6.91% | 15.24 | 16.46 | 26242 | 4118 | 2.57% |
| 2024-10-10 | 16.53 | 16.50 | 0.08 | 0.49% | 16.02 | 16.91 | 30988 | 5134 | 3.03% |
| 2024-10-09 | 17.89 | 16.42 | -1.62 | -8.98% | 16.41 | 17.89 | 50173 | 8575 | 4.91% |
| 2024-10-08 | 19.14 | 18.04 | 1.96 | 12.19% | 16.80 | 19.14 | 75386 | 13602 | 7.38% |
| 2024-09-30 | 14.88 | 16.08 | 1.85 | 13.00% | 14.73 | 16.36 | 63929 | 9892 | 6.26% |
| 2024-09-27 | 13.88 | 14.23 | 0.54 | 3.94% | 13.88 | 14.29 | 15509 | 2181 | 1.52% |
| 2024-09-26 | 13.49 | 13.69 | 0.20 | 1.48% | 13.34 | 13.70 | 18984 | 2569 | 1.86% |
| 2024-09-25 | 13.45 | 13.49 | 0.12 | 0.90% | 13.27 | 13.66 | 26678 | 3603 | 2.61% |
| 2024-09-24 | 13.05 | 13.37 | 0.26 | 1.98% | 12.98 | 13.42 | 20061 | 2652 | 1.96% |
| 2024-09-23 | 13.08 | 13.11 | 0.06 | 0.46% | 13.00 | 13.26 | 12172 | 1594 | 1.19% |
| 2024-09-20 | 13.09 | 13.05 | 0.04 | 0.31% | 12.96 | 13.40 | 17713 | 2332 | 1.73% |
| 2024-09-19 | 12.86 | 13.01 | 0.23 | 1.80% | 12.68 | 13.25 | 10977 | 1426 | 1.07% |
| 2024-09-18 | 12.95 | 12.78 | -0.11 | -0.85% | 12.57 | 12.97 | 11042 | 1407 | 1.08% |
| 2024-09-13 | 12.88 | 12.89 | 0.03 | 0.23% | 12.80 | 13.38 | 15886 | 2072 | 1.56% |
| 2024-09-12 | 12.93 | 12.86 | -0.06 | -0.46% | 12.85 | 13.16 | 10585 | 1375 | 1.04% |
| 2024-09-11 | 13.19 | 12.92 | -0.30 | -2.27% | 12.79 | 13.19 | 18407 | 2381 | 1.80% |
| 2024-09-10 | 13.59 | 13.22 | -0.63 | -4.55% | 12.95 | 13.85 | 40355 | 5375 | 3.95% |
| 2024-09-09 | 12.78 | 13.85 | 1.02 | 7.95% | 12.70 | 14.88 | 52063 | 7117 | 5.10% |
| 2024-09-06 | 13.29 | 12.83 | -0.50 | -3.75% | 12.75 | 13.57 | 18520 | 2419 | 1.81% |
| 2024-09-05 | 13.08 | 13.33 | 0.38 | 2.93% | 12.80 | 13.45 | 23391 | 3089 | 2.29% |
| 2024-09-04 | 13.07 | 12.95 | -0.14 | -1.07% | 12.81 | 13.19 | 15968 | 2072 | 1.56% |
| 2024-09-03 | 13.04 | 13.09 | 0.09 | 0.69% | 12.90 | 13.28 | 15414 | 2018 | 1.51% |
| 2024-09-02 | 12.82 | 13.00 | 0.18 | 1.40% | 12.69 | 13.40 | 26072 | 3407 | 2.55% |
| 2024-08-30 | 12.68 | 12.82 | 0.18 | 1.42% | 12.49 | 13.14 | 26500 | 3402 | 2.59% |
| 2024-08-29 | 12.68 | 12.64 | -0.13 | -1.02% | 12.30 | 13.15 | 37971 | 4825 | 3.72% |
| 2024-08-28 | 11.99 | 12.77 | 0.74 | 6.15% | 11.77 | 13.66 | 43480 | 5561 | 4.26% |
| 2024-08-27 | 11.88 | 12.03 | 0.16 | 1.35% | 11.78 | 12.16 | 10986 | 1323 | 1.08% |
| 2024-08-26 | 11.61 | 11.87 | 0.28 | 2.42% | 11.61 | 11.97 | 9060 | 1075 | 0.89% |
| 2024-08-23 | 11.87 | 11.59 | -0.24 | -2.03% | 11.46 | 11.87 | 9645 | 1118 | 0.94% |
| 2024-08-22 | 12.10 | 11.83 | -0.10 | -0.84% | 11.80 | 12.10 | 7137 | 849 | 0.70% |
| 2024-08-21 | 11.88 | 11.93 | 0.05 | 0.42% | 11.85 | 12.05 | 4884 | 584 | 0.48% |
| 2024-08-20 | 12.24 | 11.88 | -0.44 | -3.57% | 11.85 | 12.25 | 11666 | 1405 | 1.14% |
| 2024-08-19 | 11.99 | 12.32 | 0.31 | 2.58% | 11.92 | 12.50 | 19584 | 2394 | 1.92% |
| 2024-08-16 | 12.05 | 12.01 | -0.02 | -0.17% | 11.97 | 12.13 | 5233 | 629 | 0.51% |
| 2024-08-15 | 12.10 | 12.03 | -0.01 | -0.08% | 11.93 | 12.15 | 7260 | 874 | 0.71% |
| 2024-08-14 | 12.08 | 12.04 | -0.12 | -0.99% | 12.04 | 12.25 | 9091 | 1100 | 0.89% |
| 2024-08-13 | 12.54 | 12.16 | -0.38 | -3.03% | 12.01 | 12.54 | 21751 | 2640 | 2.13% |