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 | 16.40 | 16.29 | -0.18 | -1.09% | 16.17 | 16.50 | 61952 | 10093 | 0.53% |
| 2024-11-20 | 16.25 | 16.47 | 0.23 | 1.42% | 16.20 | 16.62 | 101158 | 16630 | 0.87% |
| 2024-11-19 | 16.01 | 16.24 | 0.13 | 0.81% | 15.97 | 16.29 | 69178 | 11186 | 0.59% |
| 2024-11-18 | 16.32 | 16.11 | -0.21 | -1.29% | 15.98 | 16.46 | 101241 | 16433 | 0.87% |
| 2024-11-15 | 16.63 | 16.32 | -0.34 | -2.04% | 16.27 | 16.73 | 107312 | 17750 | 0.92% |
| 2024-11-14 | 16.86 | 16.66 | -0.29 | -1.71% | 16.61 | 17.08 | 99453 | 16741 | 0.85% |
| 2024-11-13 | 17.15 | 16.95 | -0.18 | -1.05% | 16.72 | 17.25 | 124396 | 21076 | 1.06% |
| 2024-11-12 | 17.05 | 17.13 | 0.16 | 0.94% | 16.93 | 17.52 | 215252 | 37161 | 1.84% |
| 2024-11-11 | 16.68 | 16.97 | 0.18 | 1.07% | 16.57 | 16.98 | 148279 | 24917 | 1.27% |
| 2024-11-08 | 17.10 | 16.79 | -0.21 | -1.24% | 16.69 | 17.24 | 197212 | 33220 | 1.69% |
| 2024-11-07 | 16.51 | 17.00 | 0.32 | 1.92% | 16.50 | 17.10 | 168320 | 28436 | 1.44% |
| 2024-11-06 | 16.46 | 16.68 | 0.25 | 1.52% | 16.31 | 17.05 | 236857 | 39535 | 2.03% |
| 2024-11-05 | 16.21 | 16.43 | 0.15 | 0.92% | 16.08 | 16.47 | 184950 | 30227 | 1.58% |
| 2024-11-04 | 16.10 | 16.28 | 0.18 | 1.12% | 16.05 | 16.47 | 136784 | 22160 | 1.17% |
| 2024-11-01 | 16.09 | 16.10 | -0.04 | -0.25% | 15.92 | 16.29 | 120269 | 19405 | 1.03% |
| 2024-10-31 | 16.23 | 16.14 | -0.19 | -1.16% | 16.05 | 16.36 | 141853 | 22967 | 1.21% |
| 2024-10-30 | 16.44 | 16.33 | -0.24 | -1.45% | 16.15 | 16.65 | 128752 | 21068 | 1.10% |
| 2024-10-29 | 17.02 | 16.57 | -0.32 | -1.89% | 16.55 | 17.18 | 201446 | 33806 | 1.72% |
| 2024-10-28 | 16.55 | 16.89 | 0.41 | 2.49% | 16.38 | 16.89 | 212086 | 35315 | 1.81% |
| 2024-10-25 | 16.25 | 16.48 | 0.24 | 1.48% | 15.84 | 16.59 | 227571 | 37027 | 1.95% |
| 2024-10-24 | 16.29 | 16.24 | -0.01 | -0.06% | 16.24 | 16.56 | 224219 | 36686 | 1.92% |
| 2024-10-23 | 16.16 | 16.25 | 0.23 | 1.44% | 15.98 | 16.35 | 233616 | 37824 | 2.00% |
| 2024-10-22 | 15.81 | 16.02 | 0.21 | 1.33% | 15.72 | 16.15 | 192458 | 30758 | 1.65% |
| 2024-10-21 | 16.06 | 15.81 | -0.21 | -1.31% | 15.60 | 16.19 | 265998 | 42213 | 2.28% |
| 2024-10-18 | 15.70 | 16.02 | -0.14 | -0.87% | 15.14 | 16.37 | 351226 | 55080 | 3.00% |
| 2024-10-17 | 16.31 | 16.16 | -0.09 | -0.55% | 16.16 | 16.52 | 68820 | 11246 | 0.59% |
| 2024-10-16 | 16.20 | 16.25 | -0.13 | -0.79% | 16.10 | 16.60 | 73201 | 11946 | 0.63% |
| 2024-10-15 | 16.57 | 16.38 | -0.19 | -1.15% | 16.35 | 16.78 | 85949 | 14228 | 0.74% |
| 2024-10-14 | 16.61 | 16.57 | -0.07 | -0.42% | 15.98 | 16.80 | 159753 | 26259 | 1.37% |
| 2024-10-11 | 17.71 | 16.64 | -1.15 | -6.46% | 16.39 | 17.75 | 161978 | 27318 | 1.39% |
| 2024-10-10 | 17.37 | 17.79 | 0.42 | 2.42% | 17.25 | 18.09 | 189923 | 33746 | 1.62% |
| 2024-10-09 | 18.01 | 17.37 | -0.70 | -3.87% | 17.20 | 18.41 | 208252 | 37090 | 1.78% |
| 2024-10-08 | 18.96 | 18.07 | 0.83 | 4.81% | 17.00 | 18.96 | 271710 | 49115 | 2.32% |
| 2024-09-30 | 16.18 | 17.24 | 1.46 | 9.25% | 16.15 | 17.33 | 227572 | 38241 | 1.95% |
| 2024-09-27 | 14.95 | 15.78 | 1.05 | 7.13% | 14.92 | 16.10 | 171952 | 26680 | 1.47% |
| 2024-09-26 | 14.31 | 14.73 | 0.36 | 2.51% | 14.07 | 14.74 | 131136 | 18837 | 1.12% |
| 2024-09-25 | 14.58 | 14.37 | -0.08 | -0.55% | 14.32 | 14.80 | 107088 | 15613 | 0.92% |
| 2024-09-24 | 14.33 | 14.45 | 0.28 | 1.98% | 13.90 | 14.45 | 98755 | 14062 | 0.84% |
| 2024-09-23 | 14.53 | 14.17 | -0.24 | -1.67% | 14.12 | 14.65 | 65062 | 9321 | 0.56% |
| 2024-09-20 | 14.59 | 14.41 | -0.19 | -1.30% | 14.23 | 14.63 | 44350 | 6374 | 0.38% |
| 2024-09-19 | 14.89 | 14.60 | -0.12 | -0.82% | 14.54 | 14.90 | 51928 | 7610 | 0.44% |
| 2024-09-18 | 14.63 | 14.72 | 0.09 | 0.62% | 14.53 | 14.80 | 51272 | 7521 | 0.44% |
| 2024-09-13 | 14.85 | 14.63 | -0.22 | -1.48% | 14.62 | 14.90 | 45734 | 6735 | 0.39% |
| 2024-09-12 | 15.07 | 14.85 | -0.13 | -0.87% | 14.78 | 15.12 | 45801 | 6830 | 0.39% |
| 2024-09-11 | 14.88 | 14.98 | 0.03 | 0.20% | 14.82 | 15.14 | 43751 | 6561 | 0.37% |
| 2024-09-10 | 15.17 | 14.95 | -0.24 | -1.58% | 14.69 | 15.25 | 80660 | 11968 | 0.69% |
| 2024-09-09 | 15.16 | 15.19 | 0.02 | 0.13% | 15.12 | 15.39 | 52060 | 7928 | 0.45% |
| 2024-09-06 | 15.55 | 15.17 | -0.38 | -2.44% | 15.13 | 15.63 | 39196 | 6013 | 0.34% |
| 2024-09-05 | 15.49 | 15.55 | 0.10 | 0.65% | 15.39 | 15.68 | 48320 | 7521 | 0.41% |
| 2024-09-04 | 15.17 | 15.45 | 0.19 | 1.25% | 15.01 | 15.81 | 99623 | 15518 | 0.85% |
| 2024-09-03 | 15.09 | 15.26 | 0.31 | 2.07% | 14.86 | 15.52 | 101223 | 15496 | 0.87% |
| 2024-09-02 | 14.80 | 14.95 | 0.09 | 0.61% | 14.68 | 15.16 | 87444 | 13090 | 0.75% |
| 2024-08-30 | 14.79 | 14.86 | 0.05 | 0.34% | 14.76 | 15.15 | 80820 | 12087 | 0.69% |
| 2024-08-29 | 14.87 | 14.81 | -0.11 | -0.74% | 14.75 | 15.10 | 67542 | 10050 | 0.58% |
| 2024-08-28 | 14.74 | 14.92 | 0.10 | 0.67% | 14.74 | 15.07 | 40312 | 6022 | 0.34% |
| 2024-08-27 | 14.82 | 14.82 | -0.06 | -0.40% | 14.70 | 14.98 | 46984 | 6964 | 0.40% |
| 2024-08-26 | 14.52 | 14.88 | 0.04 | 0.27% | 14.45 | 15.04 | 72244 | 10669 | 0.62% |
| 2024-08-23 | 14.85 | 14.84 | -0.03 | -0.20% | 14.70 | 14.96 | 61275 | 9081 | 0.52% |
| 2024-08-22 | 15.00 | 14.87 | -0.05 | -0.34% | 14.69 | 15.03 | 63632 | 9451 | 0.54% |
| 2024-08-21 | 14.99 | 14.92 | -0.01 | -0.07% | 14.83 | 15.20 | 71516 | 10739 | 0.61% |
| 2024-08-20 | 15.50 | 14.93 | -0.56 | -3.62% | 14.87 | 15.50 | 102044 | 15352 | 0.87% |
| 2024-08-19 | 15.74 | 15.49 | -0.08 | -0.51% | 15.45 | 15.98 | 174561 | 27310 | 1.49% |
| 2024-08-16 | 15.31 | 15.57 | 0.70 | 4.71% | 14.96 | 15.65 | 186841 | 28695 | 1.60% |
| 2024-08-15 | 15.01 | 14.87 | -0.16 | -1.06% | 14.81 | 15.14 | 85677 | 12792 | 0.73% |