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 | 17.00 | 17.20 | 0.28 | 1.65% | 16.62 | 17.74 | 18707 | 3225 | 3.45% |
| 2024-11-20 | 16.59 | 16.92 | 0.41 | 2.48% | 16.30 | 16.92 | 13019 | 2173 | 2.40% |
| 2024-11-19 | 16.64 | 16.51 | 0.24 | 1.48% | 15.87 | 16.65 | 16571 | 2687 | 3.06% |
| 2024-11-18 | 17.06 | 16.27 | -0.54 | -3.21% | 16.11 | 17.14 | 13934 | 2293 | 2.57% |
| 2024-11-15 | 17.32 | 16.81 | -0.51 | -2.94% | 16.64 | 17.59 | 9811 | 1688 | 1.81% |
| 2024-11-14 | 17.86 | 17.32 | -0.61 | -3.40% | 17.16 | 18.29 | 14823 | 2620 | 2.74% |
| 2024-11-13 | 17.87 | 17.93 | -0.12 | -0.66% | 17.53 | 18.45 | 18830 | 3373 | 3.48% |
| 2024-11-12 | 17.79 | 18.05 | 0.31 | 1.75% | 17.79 | 18.77 | 32969 | 6036 | 6.09% |
| 2024-11-11 | 17.05 | 17.74 | 0.74 | 4.35% | 16.87 | 17.77 | 17442 | 3043 | 3.22% |
| 2024-11-08 | 17.05 | 17.00 | 0.04 | 0.24% | 16.66 | 17.46 | 15369 | 2634 | 2.84% |
| 2024-11-07 | 16.58 | 16.96 | 0.50 | 3.04% | 16.40 | 16.96 | 15131 | 2529 | 2.79% |
| 2024-11-06 | 16.66 | 16.46 | 0.11 | 0.67% | 16.03 | 16.79 | 13847 | 2283 | 2.56% |
| 2024-11-05 | 16.03 | 16.35 | 0.32 | 2.00% | 16.02 | 16.41 | 15069 | 2448 | 2.78% |
| 2024-11-04 | 15.63 | 16.03 | 0.68 | 4.43% | 15.39 | 16.14 | 12556 | 1993 | 2.32% |
| 2024-11-01 | 15.99 | 15.35 | -0.54 | -3.40% | 15.06 | 16.15 | 16199 | 2549 | 2.99% |
| 2024-10-31 | 15.68 | 15.89 | 0.23 | 1.47% | 15.47 | 16.13 | 11398 | 1807 | 2.11% |
| 2024-10-30 | 16.00 | 15.66 | -0.50 | -3.09% | 15.25 | 16.56 | 19254 | 3066 | 3.56% |
| 2024-10-29 | 16.68 | 16.16 | -0.33 | -2.00% | 15.77 | 17.09 | 18786 | 3088 | 3.47% |
| 2024-10-28 | 16.84 | 16.49 | 0.29 | 1.79% | 16.21 | 16.84 | 18230 | 3002 | 3.37% |
| 2024-10-25 | 15.75 | 16.20 | 0.53 | 3.38% | 15.53 | 16.50 | 13753 | 2209 | 2.54% |
| 2024-10-24 | 15.87 | 15.67 | -0.13 | -0.82% | 15.33 | 15.87 | 7821 | 1223 | 1.44% |
| 2024-10-23 | 15.82 | 15.80 | 0.08 | 0.51% | 15.61 | 16.00 | 10828 | 1717 | 2.00% |
| 2024-10-22 | 15.70 | 15.72 | -0.04 | -0.25% | 15.54 | 15.99 | 11313 | 1780 | 2.09% |
| 2024-10-21 | 15.39 | 15.76 | 0.43 | 2.80% | 15.19 | 15.87 | 19562 | 3047 | 3.61% |
| 2024-10-18 | 14.75 | 15.33 | 0.61 | 4.14% | 14.72 | 15.67 | 10665 | 1621 | 1.97% |
| 2024-10-17 | 14.83 | 14.72 | 0.10 | 0.68% | 14.70 | 15.05 | 6617 | 985 | 1.22% |
| 2024-10-16 | 14.62 | 14.62 | 0.00 | 0.00% | 14.43 | 14.94 | 6377 | 939 | 1.18% |
| 2024-10-15 | 15.21 | 14.62 | -0.50 | -3.31% | 14.62 | 15.21 | 8989 | 1335 | 1.66% |
| 2024-10-14 | 14.45 | 15.12 | 0.82 | 5.73% | 14.16 | 15.13 | 12926 | 1892 | 2.39% |
| 2024-10-11 | 15.60 | 14.30 | -1.01 | -6.60% | 14.18 | 15.60 | 14183 | 2082 | 2.62% |
| 2024-10-10 | 15.60 | 15.31 | -0.19 | -1.23% | 15.15 | 15.90 | 13494 | 2098 | 2.49% |
| 2024-10-09 | 16.94 | 15.50 | -1.97 | -11.28% | 15.26 | 16.94 | 23976 | 3886 | 4.43% |
| 2024-10-08 | 18.84 | 17.47 | 1.52 | 9.53% | 16.71 | 18.88 | 29476 | 5175 | 5.44% |
| 2024-09-30 | 14.90 | 15.95 | 2.02 | 14.50% | 14.13 | 16.30 | 24527 | 3781 | 4.53% |
| 2024-09-27 | 13.80 | 13.93 | 0.51 | 3.80% | 13.56 | 14.01 | 4507 | 623 | 0.83% |
| 2024-09-26 | 12.78 | 13.42 | 0.56 | 4.35% | 12.78 | 13.48 | 5596 | 733 | 1.03% |
| 2024-09-25 | 12.82 | 12.86 | 0.32 | 2.55% | 12.78 | 13.02 | 7141 | 920 | 1.32% |
| 2024-09-24 | 12.15 | 12.54 | 0.43 | 3.55% | 12.04 | 12.58 | 5400 | 667 | 1.00% |
| 2024-09-23 | 12.02 | 12.11 | 0.10 | 0.83% | 11.96 | 12.29 | 3275 | 397 | 0.60% |
| 2024-09-20 | 12.47 | 12.01 | -0.40 | -3.22% | 12.00 | 12.57 | 4167 | 508 | 0.77% |
| 2024-09-19 | 12.15 | 12.41 | 0.55 | 4.64% | 11.88 | 12.51 | 5735 | 703 | 1.06% |
| 2024-09-18 | 12.10 | 11.86 | -0.30 | -2.47% | 11.63 | 12.21 | 5464 | 647 | 1.01% |
| 2024-09-13 | 12.38 | 12.16 | -0.12 | -0.98% | 12.15 | 12.47 | 3891 | 476 | 0.72% |
| 2024-09-12 | 12.43 | 12.28 | -0.10 | -0.81% | 12.28 | 12.58 | 3581 | 445 | 0.66% |
| 2024-09-11 | 12.44 | 12.38 | -0.06 | -0.48% | 12.25 | 12.52 | 3036 | 376 | 0.56% |
| 2024-09-10 | 12.35 | 12.44 | 0.09 | 0.73% | 12.10 | 12.55 | 4868 | 601 | 0.90% |
| 2024-09-09 | 12.35 | 12.35 | -0.02 | -0.16% | 11.91 | 12.44 | 8170 | 997 | 1.51% |
| 2024-09-06 | 12.94 | 12.37 | -0.50 | -3.89% | 12.32 | 13.00 | 7860 | 989 | 1.45% |
| 2024-09-05 | 12.70 | 12.87 | 0.17 | 1.34% | 12.60 | 12.99 | 4013 | 515 | 0.74% |
| 2024-09-04 | 13.02 | 12.70 | -0.34 | -2.61% | 12.60 | 13.03 | 5049 | 644 | 0.93% |
| 2024-09-03 | 13.08 | 13.04 | -0.04 | -0.31% | 12.92 | 13.34 | 4587 | 600 | 0.85% |
| 2024-09-02 | 13.39 | 13.08 | -0.31 | -2.32% | 13.03 | 13.69 | 4061 | 541 | 0.75% |
| 2024-08-30 | 13.02 | 13.39 | 0.41 | 3.16% | 13.02 | 13.68 | 6456 | 862 | 1.19% |
| 2024-08-29 | 12.75 | 12.98 | 0.23 | 1.80% | 12.68 | 13.04 | 3181 | 411 | 0.59% |
| 2024-08-28 | 12.65 | 12.75 | 0.10 | 0.79% | 12.48 | 12.96 | 4101 | 522 | 0.76% |
| 2024-08-27 | 13.13 | 12.65 | -0.58 | -4.38% | 12.56 | 13.16 | 7188 | 922 | 1.33% |
| 2024-08-26 | 12.86 | 13.23 | 0.37 | 2.88% | 12.84 | 13.46 | 5114 | 667 | 1.07% |
| 2024-08-23 | 12.98 | 12.86 | -0.20 | -1.53% | 12.76 | 13.14 | 2836 | 365 | 0.59% |
| 2024-08-22 | 13.10 | 13.06 | -0.11 | -0.84% | 13.06 | 13.29 | 2999 | 393 | 0.63% |
| 2024-08-21 | 13.08 | 13.17 | 0.01 | 0.08% | 13.08 | 13.34 | 2276 | 300 | 0.48% |
| 2024-08-20 | 13.32 | 13.16 | -0.19 | -1.42% | 13.02 | 13.48 | 3562 | 468 | 0.75% |
| 2024-08-19 | 13.46 | 13.35 | -0.05 | -0.37% | 13.28 | 13.52 | 2126 | 284 | 0.44% |
| 2024-08-16 | 13.66 | 13.40 | -0.19 | -1.40% | 13.35 | 13.78 | 2792 | 378 | 0.58% |
| 2024-08-15 | 13.76 | 13.59 | -0.10 | -0.73% | 13.42 | 13.85 | 4371 | 595 | 0.91% |
| 2024-08-14 | 13.69 | 13.69 | 0.00 | 0.00% | 13.52 | 13.77 | 2799 | 382 | 0.59% |
| 2024-08-13 | 13.61 | 13.69 | 0.04 | 0.29% | 13.47 | 13.78 | 2303 | 313 | 0.48% |