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 | 16.09 | 16.10 | 0.04 | 0.25% | 15.88 | 16.25 | 8508 | 1367 | 0.97% |
| 2024-11-20 | 15.76 | 16.06 | 0.40 | 2.55% | 15.70 | 16.09 | 8280 | 1317 | 0.95% |
| 2024-11-19 | 15.50 | 15.66 | 0.38 | 2.49% | 15.14 | 15.74 | 9590 | 1487 | 1.10% |
| 2024-11-18 | 16.09 | 15.28 | -0.58 | -3.66% | 15.18 | 16.09 | 14268 | 2221 | 1.63% |
| 2024-11-15 | 16.40 | 15.86 | -0.54 | -3.29% | 15.78 | 16.58 | 14114 | 2285 | 1.62% |
| 2024-11-14 | 16.92 | 16.40 | -0.61 | -3.59% | 16.30 | 17.27 | 20190 | 3399 | 2.31% |
| 2024-11-13 | 16.76 | 17.01 | 0.20 | 1.19% | 16.64 | 17.40 | 22788 | 3878 | 2.61% |
| 2024-11-12 | 17.05 | 16.81 | -0.16 | -0.94% | 16.69 | 17.57 | 25785 | 4423 | 2.95% |
| 2024-11-11 | 16.28 | 16.97 | 0.67 | 4.11% | 16.11 | 16.98 | 22828 | 3811 | 2.61% |
| 2024-11-08 | 16.00 | 16.30 | 0.31 | 1.94% | 15.93 | 16.39 | 18096 | 2928 | 2.07% |
| 2024-11-07 | 15.62 | 15.99 | 0.37 | 2.37% | 15.42 | 16.04 | 17258 | 2736 | 1.98% |
| 2024-11-06 | 15.98 | 15.62 | -0.30 | -1.88% | 15.50 | 16.15 | 24725 | 3916 | 2.83% |
| 2024-11-05 | 15.51 | 15.92 | 0.35 | 2.25% | 15.47 | 15.94 | 19404 | 3042 | 2.22% |
| 2024-11-04 | 15.60 | 15.57 | -0.37 | -2.32% | 15.12 | 15.87 | 20729 | 3203 | 2.37% |
| 2024-11-01 | 15.60 | 15.94 | 0.38 | 2.44% | 15.56 | 16.76 | 43534 | 7071 | 4.98% |
| 2024-10-31 | 14.93 | 15.56 | 0.64 | 4.29% | 14.90 | 15.59 | 15384 | 2345 | 1.76% |
| 2024-10-30 | 15.23 | 14.92 | -0.31 | -2.04% | 14.64 | 15.65 | 15060 | 2274 | 1.72% |
| 2024-10-29 | 15.90 | 15.23 | -0.67 | -4.21% | 15.18 | 16.10 | 12157 | 1908 | 1.39% |
| 2024-10-28 | 15.66 | 15.90 | 0.46 | 2.98% | 15.61 | 15.99 | 13897 | 2199 | 1.59% |
| 2024-10-25 | 15.11 | 15.44 | 0.33 | 2.18% | 15.11 | 15.50 | 7626 | 1166 | 0.87% |
| 2024-10-24 | 14.95 | 15.11 | 0.13 | 0.87% | 14.88 | 15.16 | 6698 | 1006 | 0.77% |
| 2024-10-23 | 14.99 | 14.98 | 0.08 | 0.54% | 14.71 | 15.17 | 9660 | 1452 | 1.11% |
| 2024-10-22 | 14.90 | 14.90 | -0.07 | -0.47% | 14.75 | 15.13 | 9040 | 1348 | 1.03% |
| 2024-10-21 | 14.61 | 14.97 | 0.37 | 2.53% | 14.60 | 15.06 | 14247 | 2115 | 1.63% |
| 2024-10-18 | 14.11 | 14.60 | 0.44 | 3.11% | 13.85 | 15.08 | 15425 | 2219 | 1.77% |
| 2024-10-17 | 14.21 | 14.16 | 0.00 | 0.00% | 14.12 | 14.44 | 6478 | 927 | 0.74% |
| 2024-10-16 | 14.29 | 14.16 | -0.16 | -1.12% | 14.06 | 14.45 | 6842 | 972 | 0.78% |
| 2024-10-15 | 14.63 | 14.32 | -0.31 | -2.12% | 14.32 | 14.95 | 7347 | 1076 | 0.84% |
| 2024-10-14 | 14.10 | 14.63 | 0.57 | 4.05% | 14.09 | 14.68 | 8372 | 1204 | 0.96% |
| 2024-10-11 | 15.50 | 14.06 | -1.04 | -6.89% | 14.04 | 15.50 | 12887 | 1895 | 1.48% |
| 2024-10-10 | 15.60 | 15.10 | -0.46 | -2.96% | 14.61 | 15.78 | 26804 | 4096 | 3.07% |
| 2024-10-09 | 15.20 | 15.56 | -0.14 | -0.89% | 14.01 | 16.20 | 52531 | 8032 | 6.01% |
| 2024-10-08 | 16.68 | 15.70 | 1.25 | 8.65% | 14.81 | 16.70 | 42536 | 6667 | 4.87% |
| 2024-09-30 | 12.90 | 14.45 | 1.91 | 15.23% | 12.62 | 14.79 | 27400 | 3678 | 3.14% |
| 2024-09-27 | 12.14 | 12.54 | 0.50 | 4.15% | 12.14 | 12.55 | 3011 | 371 | 0.34% |
| 2024-09-26 | 11.79 | 12.04 | 0.26 | 2.21% | 11.70 | 12.06 | 8641 | 1033 | 0.99% |
| 2024-09-25 | 11.85 | 11.78 | 0.05 | 0.43% | 11.72 | 12.07 | 4468 | 531 | 0.51% |
| 2024-09-24 | 11.35 | 11.73 | 0.36 | 3.17% | 11.31 | 11.73 | 4798 | 554 | 0.55% |
| 2024-09-23 | 11.34 | 11.37 | 0.06 | 0.53% | 11.25 | 11.48 | 2904 | 330 | 0.33% |
| 2024-09-20 | 11.57 | 11.31 | -0.16 | -1.39% | 11.24 | 11.57 | 2906 | 329 | 0.33% |
| 2024-09-19 | 11.15 | 11.47 | 0.33 | 2.96% | 11.06 | 11.48 | 3219 | 364 | 0.37% |
| 2024-09-18 | 11.40 | 11.14 | -0.18 | -1.59% | 10.88 | 11.40 | 4115 | 456 | 0.47% |
| 2024-09-13 | 11.62 | 11.32 | -0.29 | -2.50% | 11.32 | 11.66 | 2163 | 247 | 0.25% |
| 2024-09-12 | 11.58 | 11.61 | -0.04 | -0.34% | 11.58 | 11.80 | 2030 | 237 | 0.23% |
| 2024-09-11 | 11.67 | 11.65 | 0.00 | 0.00% | 11.56 | 11.74 | 2901 | 337 | 0.33% |
| 2024-09-10 | 11.43 | 11.65 | 0.24 | 2.10% | 11.28 | 11.66 | 4672 | 535 | 0.53% |
| 2024-09-09 | 11.44 | 11.41 | 0.03 | 0.26% | 11.15 | 11.58 | 3988 | 455 | 0.46% |
| 2024-09-06 | 11.79 | 11.38 | -0.38 | -3.23% | 11.33 | 11.80 | 4312 | 494 | 0.49% |
| 2024-09-05 | 11.60 | 11.76 | 0.16 | 1.38% | 11.50 | 11.79 | 2752 | 322 | 0.32% |
| 2024-09-04 | 11.62 | 11.60 | -0.20 | -1.69% | 11.56 | 11.82 | 2968 | 346 | 0.34% |
| 2024-09-03 | 11.74 | 11.80 | 0.14 | 1.20% | 11.62 | 11.94 | 3233 | 381 | 0.37% |
| 2024-09-02 | 11.90 | 11.66 | -0.13 | -1.10% | 11.66 | 11.90 | 4329 | 509 | 0.50% |
| 2024-08-30 | 11.51 | 11.79 | 0.05 | 0.43% | 11.51 | 11.97 | 5564 | 660 | 0.64% |
| 2024-08-29 | 11.41 | 11.74 | 0.26 | 2.26% | 11.41 | 11.75 | 3725 | 431 | 0.43% |
| 2024-08-28 | 11.16 | 11.48 | 0.39 | 3.52% | 10.94 | 11.57 | 6933 | 790 | 0.79% |
| 2024-08-27 | 11.22 | 11.09 | -0.13 | -1.16% | 11.02 | 11.28 | 3527 | 392 | 0.46% |
| 2024-08-26 | 11.13 | 11.22 | 0.08 | 0.72% | 11.02 | 11.37 | 4660 | 521 | 0.60% |
| 2024-08-23 | 11.33 | 11.14 | -0.20 | -1.76% | 10.97 | 11.40 | 4441 | 494 | 0.57% |
| 2024-08-22 | 11.63 | 11.34 | -0.21 | -1.82% | 11.32 | 11.69 | 2291 | 262 | 0.30% |
| 2024-08-21 | 11.51 | 11.55 | -0.04 | -0.35% | 11.46 | 11.66 | 2892 | 334 | 0.37% |
| 2024-08-20 | 11.98 | 11.59 | -0.39 | -3.26% | 11.51 | 12.18 | 5631 | 661 | 0.73% |
| 2024-08-19 | 12.06 | 11.98 | 0.01 | 0.08% | 11.85 | 12.12 | 4424 | 532 | 0.57% |
| 2024-08-16 | 12.13 | 11.97 | -0.15 | -1.24% | 11.94 | 12.21 | 3676 | 442 | 0.47% |
| 2024-08-15 | 12.05 | 12.12 | 0.21 | 1.76% | 11.81 | 12.13 | 5490 | 658 | 0.71% |
| 2024-08-14 | 12.06 | 11.91 | -0.15 | -1.24% | 11.91 | 12.21 | 4844 | 584 | 0.63% |
| 2024-08-13 | 11.99 | 12.06 | 0.21 | 1.77% | 11.85 | 12.16 | 4392 | 527 | 0.57% |