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 | 16.73 | 16.51 | -0.20 | -1.20% | 16.35 | 16.85 | 31905 | 5291 | 0.74% |
| 2024-11-20 | 16.60 | 16.71 | 0.06 | 0.36% | 16.46 | 16.86 | 41574 | 6929 | 0.97% |
| 2024-11-19 | 16.23 | 16.65 | 0.33 | 2.02% | 16.21 | 16.68 | 33419 | 5490 | 0.78% |
| 2024-11-18 | 16.66 | 16.32 | -0.17 | -1.03% | 16.24 | 16.75 | 42626 | 7013 | 0.99% |
| 2024-11-15 | 16.67 | 16.49 | -0.23 | -1.38% | 16.49 | 17.09 | 50051 | 8383 | 1.17% |
| 2024-11-14 | 17.43 | 16.72 | -0.72 | -4.13% | 16.66 | 17.43 | 67459 | 11462 | 1.57% |
| 2024-11-13 | 17.32 | 17.44 | -0.02 | -0.11% | 17.10 | 17.66 | 56545 | 9792 | 1.32% |
| 2024-11-12 | 17.47 | 17.46 | -0.01 | -0.06% | 17.36 | 18.05 | 84081 | 14916 | 1.96% |
| 2024-11-11 | 17.00 | 17.47 | 0.34 | 1.98% | 16.91 | 17.48 | 71571 | 12289 | 1.67% |
| 2024-11-08 | 17.48 | 17.13 | -0.12 | -0.70% | 17.05 | 17.55 | 60894 | 10537 | 1.42% |
| 2024-11-07 | 16.89 | 17.25 | 0.35 | 2.07% | 16.80 | 17.30 | 52619 | 9012 | 1.23% |
| 2024-11-06 | 17.35 | 16.90 | -0.33 | -1.92% | 16.82 | 17.38 | 67381 | 11493 | 1.57% |
| 2024-11-05 | 16.80 | 17.23 | 0.51 | 3.05% | 16.69 | 17.29 | 68860 | 11755 | 1.61% |
| 2024-11-04 | 16.61 | 16.72 | 0.34 | 2.08% | 16.41 | 16.78 | 49506 | 8217 | 1.16% |
| 2024-11-01 | 16.66 | 16.38 | -0.42 | -2.50% | 16.33 | 16.86 | 55112 | 9128 | 1.29% |
| 2024-10-31 | 16.98 | 16.80 | -0.38 | -2.21% | 16.52 | 16.98 | 85662 | 14290 | 2.00% |
| 2024-10-30 | 16.17 | 17.18 | 0.95 | 5.85% | 15.92 | 17.35 | 115324 | 19038 | 2.69% |
| 2024-10-29 | 16.85 | 16.23 | -0.26 | -1.58% | 16.14 | 17.25 | 105086 | 17538 | 2.45% |
| 2024-10-28 | 16.40 | 16.49 | 0.14 | 0.86% | 16.06 | 16.49 | 46098 | 7520 | 1.08% |
| 2024-10-25 | 15.63 | 16.35 | 0.59 | 3.74% | 15.63 | 16.49 | 59761 | 9649 | 1.39% |
| 2024-10-24 | 15.64 | 15.76 | -0.01 | -0.06% | 15.64 | 15.99 | 41311 | 6526 | 0.96% |
| 2024-10-23 | 15.70 | 15.77 | 0.14 | 0.90% | 15.51 | 16.02 | 58017 | 9136 | 1.35% |
| 2024-10-22 | 15.38 | 15.63 | 0.26 | 1.69% | 15.17 | 15.69 | 56334 | 8719 | 1.31% |
| 2024-10-21 | 15.40 | 15.37 | 0.00 | 0.00% | 15.19 | 15.83 | 76280 | 11799 | 1.78% |
| 2024-10-18 | 14.69 | 15.37 | 0.65 | 4.42% | 14.63 | 15.82 | 76384 | 11614 | 1.78% |
| 2024-10-17 | 14.98 | 14.72 | -0.18 | -1.21% | 14.69 | 15.30 | 41575 | 6230 | 0.97% |
| 2024-10-16 | 14.88 | 14.90 | -0.18 | -1.19% | 14.73 | 15.28 | 37228 | 5579 | 0.87% |
| 2024-10-15 | 15.60 | 15.08 | -0.56 | -3.58% | 15.07 | 15.90 | 53740 | 8291 | 1.25% |
| 2024-10-14 | 15.62 | 15.64 | 0.19 | 1.23% | 14.88 | 15.85 | 55381 | 8516 | 1.29% |
| 2024-10-11 | 16.40 | 15.45 | -0.97 | -5.91% | 15.22 | 16.40 | 78604 | 12219 | 1.83% |
| 2024-10-10 | 16.39 | 16.42 | 0.03 | 0.18% | 15.93 | 17.13 | 90693 | 14986 | 2.12% |
| 2024-10-09 | 18.15 | 16.39 | -2.56 | -13.51% | 16.11 | 18.40 | 144529 | 24752 | 3.37% |
| 2024-10-08 | 19.66 | 18.95 | 1.92 | 11.27% | 17.40 | 19.77 | 126791 | 23706 | 2.96% |
| 2024-09-30 | 15.65 | 17.03 | 2.19 | 14.76% | 15.31 | 17.28 | 142438 | 23147 | 3.32% |
| 2024-09-27 | 14.07 | 14.84 | 0.94 | 6.76% | 14.07 | 14.84 | 38505 | 5564 | 0.90% |
| 2024-09-26 | 13.15 | 13.90 | 0.79 | 6.03% | 12.81 | 13.95 | 76392 | 10198 | 1.78% |
| 2024-09-25 | 13.12 | 13.11 | 0.06 | 0.46% | 13.08 | 13.50 | 51378 | 6832 | 1.20% |
| 2024-09-24 | 12.60 | 13.05 | 0.51 | 4.07% | 12.50 | 13.14 | 60716 | 7826 | 1.42% |
| 2024-09-23 | 12.44 | 12.54 | 0.08 | 0.64% | 12.36 | 12.64 | 26187 | 3272 | 0.61% |
| 2024-09-20 | 12.82 | 12.46 | -0.42 | -3.26% | 12.27 | 12.90 | 48243 | 6010 | 1.13% |
| 2024-09-19 | 12.69 | 12.88 | 0.24 | 1.90% | 12.52 | 13.11 | 43654 | 5609 | 1.02% |
| 2024-09-18 | 12.89 | 12.64 | -0.36 | -2.77% | 12.46 | 13.00 | 38126 | 4823 | 0.89% |
| 2024-09-13 | 13.36 | 13.00 | -0.40 | -2.99% | 12.96 | 13.40 | 32453 | 4258 | 0.76% |
| 2024-09-12 | 13.54 | 13.40 | -0.21 | -1.54% | 13.28 | 13.77 | 51121 | 6897 | 1.19% |
| 2024-09-11 | 13.46 | 13.61 | 0.66 | 5.10% | 13.13 | 13.84 | 90134 | 12228 | 2.10% |
| 2024-09-10 | 12.78 | 12.95 | 0.17 | 1.33% | 12.68 | 13.09 | 35288 | 4542 | 0.82% |
| 2024-09-09 | 12.81 | 12.78 | 0.06 | 0.47% | 12.68 | 13.06 | 55645 | 7152 | 1.30% |
| 2024-09-06 | 13.53 | 12.72 | -0.72 | -5.36% | 12.70 | 13.57 | 49535 | 6408 | 1.16% |
| 2024-09-05 | 13.30 | 13.44 | 0.18 | 1.36% | 13.29 | 13.54 | 26956 | 3618 | 0.63% |
| 2024-09-04 | 12.98 | 13.26 | 0.20 | 1.53% | 12.95 | 13.52 | 37670 | 5010 | 0.88% |
| 2024-09-03 | 12.85 | 13.06 | 0.24 | 1.87% | 12.77 | 13.31 | 35266 | 4616 | 0.82% |
| 2024-09-02 | 13.39 | 12.82 | -0.63 | -4.68% | 12.80 | 13.50 | 56929 | 7431 | 1.33% |
| 2024-08-30 | 13.06 | 13.45 | 0.32 | 2.44% | 12.96 | 13.68 | 56516 | 7615 | 1.32% |
| 2024-08-29 | 12.97 | 13.13 | 0.18 | 1.39% | 12.82 | 13.26 | 61554 | 8066 | 1.44% |
| 2024-08-28 | 13.60 | 12.95 | -0.24 | -1.82% | 12.90 | 13.63 | 67719 | 8937 | 1.58% |
| 2024-08-27 | 13.11 | 13.19 | 0.11 | 0.84% | 12.96 | 13.33 | 42707 | 5615 | 1.00% |
| 2024-08-26 | 13.65 | 13.08 | -0.63 | -4.60% | 13.01 | 13.88 | 50278 | 6676 | 1.17% |
| 2024-08-23 | 13.81 | 13.71 | -0.04 | -0.29% | 13.59 | 13.82 | 15006 | 2055 | 0.35% |
| 2024-08-22 | 13.90 | 13.75 | -0.22 | -1.57% | 13.61 | 14.12 | 32420 | 4458 | 0.76% |
| 2024-08-21 | 13.93 | 13.97 | 0.01 | 0.07% | 13.89 | 14.10 | 14344 | 2003 | 0.33% |
| 2024-08-20 | 14.50 | 13.96 | -0.43 | -2.99% | 13.92 | 14.50 | 27310 | 3841 | 0.64% |
| 2024-08-19 | 14.40 | 14.39 | -0.01 | -0.07% | 14.35 | 14.79 | 24457 | 3556 | 0.57% |
| 2024-08-16 | 14.53 | 14.40 | -0.17 | -1.17% | 14.23 | 14.57 | 36782 | 5280 | 0.86% |
| 2024-08-15 | 14.72 | 14.57 | -0.12 | -0.82% | 14.38 | 15.15 | 43702 | 6415 | 1.02% |
| 2024-08-14 | 15.35 | 14.69 | -0.68 | -4.42% | 14.68 | 15.35 | 27168 | 4033 | 0.63% |
| 2024-08-13 | 15.63 | 15.37 | -0.25 | -1.60% | 15.13 | 15.70 | 20653 | 3159 | 0.48% |