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 | 16.60 | 16.52 | -0.08 | -0.48% | 16.32 | 16.69 | 78825 | 13014 | 1.76% |
| 2024-11-20 | 16.35 | 16.60 | 0.25 | 1.53% | 16.23 | 16.64 | 103080 | 17057 | 2.30% |
| 2024-11-19 | 16.07 | 16.35 | 0.35 | 2.19% | 16.03 | 16.35 | 81015 | 13130 | 1.81% |
| 2024-11-18 | 16.69 | 16.00 | -0.52 | -3.15% | 15.96 | 16.79 | 139304 | 22718 | 3.10% |
| 2024-11-15 | 16.54 | 16.52 | -0.16 | -0.96% | 16.52 | 16.93 | 100554 | 16834 | 2.24% |
| 2024-11-14 | 17.33 | 16.68 | -0.54 | -3.14% | 16.60 | 17.38 | 137062 | 23198 | 3.05% |
| 2024-11-13 | 17.32 | 17.22 | -0.33 | -1.88% | 17.01 | 17.49 | 204158 | 35170 | 4.55% |
| 2024-11-12 | 16.98 | 17.55 | 0.57 | 3.36% | 16.98 | 18.03 | 438906 | 77298 | 9.78% |
| 2024-11-11 | 16.73 | 16.98 | 0.19 | 1.13% | 16.53 | 16.98 | 175476 | 29390 | 3.91% |
| 2024-11-08 | 17.08 | 16.79 | -0.13 | -0.77% | 16.57 | 17.20 | 228374 | 38410 | 5.09% |
| 2024-11-07 | 16.13 | 16.92 | 0.67 | 4.12% | 16.07 | 17.00 | 262277 | 43674 | 5.84% |
| 2024-11-06 | 16.28 | 16.25 | -0.09 | -0.55% | 16.12 | 16.39 | 143893 | 23398 | 3.21% |
| 2024-11-05 | 16.19 | 16.34 | 0.32 | 2.00% | 15.99 | 16.35 | 157599 | 25526 | 3.51% |
| 2024-11-04 | 15.90 | 16.02 | 0.25 | 1.59% | 15.85 | 16.08 | 106559 | 17017 | 2.37% |
| 2024-11-01 | 15.76 | 15.77 | -0.05 | -0.32% | 15.46 | 15.98 | 116284 | 18330 | 2.59% |
| 2024-10-31 | 15.84 | 15.82 | -0.07 | -0.44% | 15.73 | 15.98 | 105329 | 16706 | 2.35% |
| 2024-10-30 | 16.02 | 15.89 | -0.30 | -1.85% | 15.72 | 16.25 | 120171 | 19185 | 2.68% |
| 2024-10-29 | 16.95 | 16.19 | -0.40 | -2.41% | 16.16 | 16.95 | 151352 | 24840 | 3.37% |
| 2024-10-28 | 16.20 | 16.59 | 0.39 | 2.41% | 16.12 | 16.63 | 142676 | 23461 | 3.18% |
| 2024-10-25 | 16.00 | 16.20 | 0.11 | 0.68% | 15.86 | 16.25 | 137066 | 22094 | 3.05% |
| 2024-10-24 | 16.04 | 16.09 | 0.03 | 0.19% | 15.98 | 16.36 | 143415 | 23170 | 3.20% |
| 2024-10-23 | 16.23 | 16.06 | -0.18 | -1.11% | 15.98 | 16.24 | 124294 | 19999 | 2.77% |
| 2024-10-22 | 15.76 | 16.24 | 0.45 | 2.85% | 15.71 | 16.25 | 172125 | 27668 | 3.84% |
| 2024-10-21 | 15.66 | 15.79 | 0.12 | 0.77% | 15.63 | 15.84 | 133815 | 21076 | 2.98% |
| 2024-10-18 | 15.33 | 15.67 | 0.37 | 2.42% | 15.26 | 15.93 | 152199 | 23724 | 3.39% |
| 2024-10-17 | 15.49 | 15.30 | -0.22 | -1.42% | 15.28 | 15.63 | 86190 | 13306 | 1.92% |
| 2024-10-16 | 15.17 | 15.52 | 0.20 | 1.31% | 15.13 | 15.64 | 107675 | 16625 | 2.40% |
| 2024-10-15 | 15.63 | 15.32 | -0.30 | -1.92% | 15.30 | 15.73 | 89642 | 13894 | 2.00% |
| 2024-10-14 | 15.34 | 15.62 | 0.30 | 1.96% | 15.07 | 15.65 | 106002 | 16314 | 2.36% |
| 2024-10-11 | 16.04 | 15.32 | -0.72 | -4.49% | 15.17 | 16.04 | 121898 | 18935 | 2.72% |
| 2024-10-10 | 16.12 | 16.04 | 0.02 | 0.12% | 16.00 | 16.76 | 164556 | 26806 | 3.67% |
| 2024-10-09 | 17.00 | 16.02 | -1.63 | -9.24% | 16.01 | 17.14 | 210603 | 34908 | 4.69% |
| 2024-10-08 | 18.54 | 17.65 | 0.80 | 4.75% | 16.90 | 18.54 | 334076 | 59171 | 7.44% |
| 2024-09-30 | 16.00 | 16.85 | 1.31 | 8.43% | 15.70 | 16.94 | 301463 | 49510 | 6.72% |
| 2024-09-27 | 15.22 | 15.54 | 0.52 | 3.46% | 15.17 | 15.86 | 173151 | 26783 | 3.86% |
| 2024-09-26 | 14.52 | 15.04 | 0.38 | 2.59% | 14.52 | 15.05 | 101422 | 15017 | 2.26% |
| 2024-09-25 | 14.60 | 14.66 | 0.12 | 0.83% | 14.58 | 14.88 | 107689 | 15910 | 2.40% |
| 2024-09-24 | 14.14 | 14.54 | 0.41 | 2.90% | 14.14 | 14.55 | 78534 | 11284 | 1.75% |
| 2024-09-23 | 14.14 | 14.13 | 0.05 | 0.36% | 14.08 | 14.33 | 38238 | 5410 | 0.85% |
| 2024-09-20 | 14.19 | 14.08 | -0.10 | -0.71% | 13.95 | 14.22 | 39229 | 5508 | 0.87% |
| 2024-09-19 | 13.82 | 14.18 | 0.43 | 3.13% | 13.78 | 14.25 | 58041 | 8166 | 1.29% |
| 2024-09-18 | 14.03 | 13.75 | -0.30 | -2.14% | 13.57 | 14.04 | 46165 | 6346 | 1.03% |
| 2024-09-13 | 14.22 | 14.05 | -0.15 | -1.06% | 14.01 | 14.27 | 39680 | 5599 | 0.88% |
| 2024-09-12 | 14.33 | 14.20 | -0.12 | -0.84% | 14.19 | 14.48 | 37478 | 5365 | 0.84% |
| 2024-09-11 | 14.26 | 14.32 | -0.03 | -0.21% | 14.20 | 14.41 | 33450 | 4791 | 0.75% |
| 2024-09-10 | 14.46 | 14.35 | -0.08 | -0.55% | 14.16 | 14.52 | 40432 | 5775 | 0.90% |
| 2024-09-09 | 14.28 | 14.43 | 0.07 | 0.49% | 14.24 | 14.57 | 39149 | 5652 | 0.87% |
| 2024-09-06 | 14.71 | 14.36 | -0.35 | -2.38% | 14.35 | 14.75 | 58748 | 8509 | 1.31% |
| 2024-09-05 | 14.60 | 14.71 | 0.11 | 0.75% | 14.56 | 14.77 | 45576 | 6701 | 1.02% |
| 2024-09-04 | 14.56 | 14.60 | -0.05 | -0.34% | 14.51 | 14.76 | 44193 | 6477 | 0.98% |
| 2024-09-03 | 14.50 | 14.65 | 0.15 | 1.03% | 14.48 | 14.83 | 54190 | 7948 | 1.21% |
| 2024-09-02 | 14.78 | 14.50 | -0.28 | -1.89% | 14.50 | 14.89 | 57799 | 8482 | 1.29% |
| 2024-08-30 | 14.65 | 14.78 | 0.13 | 0.89% | 14.48 | 14.96 | 98940 | 14626 | 2.20% |
| 2024-08-29 | 14.41 | 14.65 | 0.11 | 0.76% | 14.40 | 14.75 | 64936 | 9492 | 1.45% |
| 2024-08-28 | 14.47 | 14.54 | -0.09 | -0.62% | 14.10 | 14.66 | 76317 | 11020 | 1.70% |
| 2024-08-27 | 14.53 | 14.63 | 0.10 | 0.69% | 14.48 | 14.89 | 121674 | 17851 | 2.71% |
| 2024-08-26 | 14.47 | 14.53 | 0.05 | 0.35% | 14.27 | 14.57 | 60970 | 8797 | 1.36% |
| 2024-08-23 | 14.46 | 14.48 | -0.07 | -0.48% | 14.28 | 14.58 | 61765 | 8903 | 1.38% |
| 2024-08-22 | 14.76 | 14.55 | -0.20 | -1.36% | 14.52 | 14.88 | 69003 | 10129 | 1.54% |
| 2024-08-21 | 14.94 | 14.75 | -0.22 | -1.47% | 14.70 | 15.03 | 80063 | 11865 | 1.79% |
| 2024-08-20 | 15.28 | 14.97 | -0.35 | -2.28% | 14.94 | 15.38 | 107932 | 16296 | 2.41% |
| 2024-08-19 | 15.80 | 15.32 | -0.63 | -3.95% | 15.28 | 15.83 | 167988 | 25958 | 3.75% |
| 2024-08-16 | 15.67 | 15.95 | 0.08 | 0.50% | 15.41 | 16.10 | 223668 | 35339 | 4.99% |
| 2024-08-15 | 16.05 | 15.87 | -0.19 | -1.18% | 15.73 | 16.29 | 195620 | 31110 | 4.37% |
| 2024-08-14 | 16.41 | 16.06 | -0.52 | -3.14% | 15.91 | 16.41 | 272320 | 43750 | 6.08% |
| 2024-08-13 | 16.45 | 16.58 | 0.09 | 0.55% | 15.95 | 17.33 | 527823 | 87501 | 11.79% |