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 | 16.87 | 17.26 | 0.40 | 2.37% | 16.86 | 17.30 | 272507 | 46531 | 1.10% |
| 2024-11-20 | 16.77 | 16.86 | 0.20 | 1.20% | 16.55 | 17.00 | 302591 | 50875 | 1.22% |
| 2024-11-19 | 16.40 | 16.66 | 0.49 | 3.03% | 16.40 | 16.85 | 275973 | 45842 | 1.11% |
| 2024-11-18 | 16.69 | 16.17 | -0.29 | -1.76% | 16.05 | 16.83 | 355460 | 58335 | 1.43% |
| 2024-11-15 | 16.66 | 16.46 | -0.13 | -0.78% | 16.45 | 17.02 | 303873 | 50880 | 1.22% |
| 2024-11-14 | 16.52 | 16.59 | -0.07 | -0.42% | 16.38 | 16.87 | 243762 | 40673 | 0.98% |
| 2024-11-13 | 16.40 | 16.66 | 0.27 | 1.65% | 16.37 | 16.88 | 320091 | 53516 | 1.29% |
| 2024-11-12 | 16.16 | 16.39 | -0.11 | -0.67% | 16.11 | 16.71 | 478102 | 78773 | 1.92% |
| 2024-11-11 | 16.50 | 16.50 | -0.28 | -1.67% | 16.19 | 16.58 | 417733 | 68430 | 1.68% |
| 2024-11-08 | 17.28 | 16.78 | -0.33 | -1.93% | 16.60 | 17.38 | 591359 | 100017 | 2.38% |
| 2024-11-07 | 17.00 | 17.11 | -0.74 | -4.15% | 16.40 | 17.14 | 676306 | 113824 | 2.72% |
| 2024-11-06 | 18.15 | 17.85 | -0.32 | -1.76% | 17.70 | 18.41 | 503528 | 90807 | 2.02% |
| 2024-11-05 | 17.95 | 18.17 | 0.15 | 0.83% | 17.78 | 18.19 | 340968 | 61379 | 1.37% |
| 2024-11-04 | 17.90 | 18.02 | 0.02 | 0.11% | 17.75 | 18.14 | 274783 | 49322 | 1.10% |
| 2024-11-01 | 17.78 | 18.00 | -0.06 | -0.33% | 17.72 | 18.33 | 317922 | 57404 | 1.28% |
| 2024-10-31 | 18.52 | 18.06 | -0.65 | -3.47% | 18.00 | 18.69 | 422234 | 77106 | 1.70% |
| 2024-10-30 | 19.00 | 18.71 | 0.06 | 0.32% | 18.36 | 19.07 | 349230 | 65472 | 1.40% |
| 2024-10-29 | 18.35 | 18.65 | 0.32 | 1.75% | 18.10 | 19.03 | 372500 | 69510 | 1.50% |
| 2024-10-28 | 18.25 | 18.33 | -0.03 | -0.16% | 18.18 | 18.46 | 283736 | 51927 | 1.14% |
| 2024-10-25 | 18.60 | 18.36 | -0.43 | -2.29% | 18.25 | 18.74 | 268844 | 49459 | 1.08% |
| 2024-10-24 | 18.83 | 18.79 | -0.50 | -2.59% | 18.46 | 19.09 | 414764 | 77707 | 1.67% |
| 2024-10-23 | 19.72 | 19.29 | -0.12 | -0.62% | 19.25 | 19.99 | 410582 | 80140 | 1.65% |
| 2024-10-22 | 19.30 | 19.41 | 0.01 | 0.05% | 18.96 | 19.72 | 361023 | 70159 | 1.45% |
| 2024-10-21 | 19.19 | 19.40 | 0.57 | 3.03% | 18.91 | 19.62 | 486367 | 93930 | 1.96% |
| 2024-10-18 | 18.50 | 18.83 | 0.58 | 3.18% | 18.50 | 19.10 | 701883 | 132092 | 2.82% |
| 2024-10-17 | 18.20 | 18.25 | 0.03 | 0.16% | 18.01 | 18.48 | 482538 | 88099 | 1.94% |
| 2024-10-16 | 17.60 | 18.22 | 0.74 | 4.23% | 17.51 | 18.28 | 584581 | 105476 | 2.35% |
| 2024-10-15 | 17.82 | 17.48 | -0.61 | -3.37% | 17.42 | 17.93 | 428637 | 75630 | 1.72% |
| 2024-10-14 | 17.31 | 18.09 | 0.55 | 3.14% | 17.15 | 18.29 | 608034 | 109041 | 2.44% |
| 2024-10-11 | 17.40 | 17.54 | 0.32 | 1.86% | 17.28 | 18.09 | 629609 | 111710 | 2.53% |
| 2024-10-10 | 16.72 | 17.22 | 0.16 | 0.94% | 16.72 | 17.60 | 645792 | 111464 | 2.60% |
| 2024-10-09 | 17.85 | 17.06 | -1.23 | -6.72% | 16.96 | 18.56 | 843942 | 150131 | 3.39% |
| 2024-10-08 | 19.67 | 18.29 | -0.32 | -1.72% | 17.40 | 20.00 | 1568374 | 291392 | 6.31% |
| 2024-09-30 | 17.47 | 18.61 | 0.89 | 5.02% | 17.00 | 19.07 | 1257358 | 224845 | 5.06% |
| 2024-09-27 | 17.47 | 17.72 | 0.28 | 1.61% | 16.41 | 17.88 | 1065202 | 181549 | 4.28% |
| 2024-09-26 | 17.32 | 17.44 | 0.18 | 1.04% | 17.09 | 17.45 | 242985 | 42022 | 0.98% |
| 2024-09-25 | 17.15 | 17.26 | 0.40 | 2.37% | 17.13 | 17.68 | 348475 | 60670 | 1.40% |
| 2024-09-24 | 16.99 | 16.86 | -0.14 | -0.82% | 16.58 | 17.14 | 394407 | 66632 | 1.59% |
| 2024-09-23 | 16.85 | 17.00 | 0.34 | 2.04% | 16.81 | 17.30 | 301879 | 51454 | 1.21% |
| 2024-09-20 | 16.10 | 16.66 | 0.50 | 3.09% | 16.02 | 16.75 | 248890 | 41131 | 1.00% |
| 2024-09-19 | 16.18 | 16.16 | -0.02 | -0.12% | 15.64 | 16.22 | 310293 | 49361 | 1.25% |
| 2024-09-18 | 16.69 | 16.18 | -0.52 | -3.11% | 15.67 | 16.97 | 297014 | 48235 | 1.19% |
| 2024-09-13 | 16.44 | 16.70 | 0.71 | 4.44% | 16.31 | 16.79 | 329036 | 54664 | 1.32% |
| 2024-09-12 | 15.77 | 15.99 | 0.03 | 0.19% | 15.66 | 16.12 | 162073 | 25816 | 0.65% |
| 2024-09-11 | 15.52 | 15.96 | 0.39 | 2.50% | 15.52 | 16.02 | 230286 | 36331 | 0.93% |
| 2024-09-10 | 15.46 | 15.57 | 0.16 | 1.04% | 15.28 | 15.59 | 164318 | 25390 | 0.66% |
| 2024-09-09 | 15.56 | 15.41 | -0.35 | -2.22% | 15.07 | 15.59 | 233144 | 35664 | 0.94% |
| 2024-09-06 | 15.43 | 15.76 | 0.32 | 2.07% | 15.38 | 15.84 | 239289 | 37574 | 0.96% |
| 2024-09-05 | 15.32 | 15.44 | 0.11 | 0.72% | 15.23 | 15.57 | 182447 | 28120 | 0.73% |
| 2024-09-04 | 15.40 | 15.33 | -0.05 | -0.33% | 15.20 | 15.62 | 195635 | 30102 | 0.79% |
| 2024-09-03 | 15.70 | 15.38 | -0.47 | -2.97% | 15.31 | 15.77 | 305539 | 47248 | 1.23% |
| 2024-09-02 | 15.93 | 15.85 | -0.21 | -1.31% | 15.31 | 15.93 | 405849 | 63488 | 1.63% |
| 2024-08-30 | 16.80 | 16.06 | -0.87 | -5.14% | 15.99 | 16.85 | 613512 | 99503 | 2.47% |
| 2024-08-29 | 16.50 | 16.93 | 0.37 | 2.23% | 16.45 | 17.09 | 176585 | 29716 | 0.71% |
| 2024-08-28 | 17.00 | 16.56 | -0.46 | -2.70% | 16.46 | 17.45 | 224253 | 37849 | 0.90% |
| 2024-08-27 | 17.16 | 17.02 | -0.24 | -1.39% | 16.79 | 17.30 | 155812 | 26502 | 0.63% |
| 2024-08-26 | 17.70 | 17.26 | -0.28 | -1.60% | 16.89 | 17.73 | 197161 | 33841 | 0.79% |
| 2024-08-23 | 17.38 | 17.54 | -0.14 | -0.79% | 17.25 | 17.62 | 123096 | 21458 | 0.49% |
| 2024-08-22 | 17.89 | 17.68 | -0.36 | -2.00% | 17.57 | 18.04 | 182890 | 32450 | 0.74% |
| 2024-08-21 | 17.53 | 18.04 | 0.63 | 3.62% | 17.31 | 18.17 | 255384 | 45760 | 1.03% |
| 2024-08-20 | 17.49 | 17.41 | -0.13 | -0.74% | 17.07 | 17.60 | 165548 | 28726 | 0.67% |
| 2024-08-19 | 17.00 | 17.54 | 0.81 | 4.84% | 17.00 | 17.80 | 334822 | 58884 | 1.35% |
| 2024-08-16 | 17.23 | 16.73 | -0.50 | -2.90% | 16.40 | 17.29 | 322967 | 53853 | 1.30% |
| 2024-08-15 | 17.05 | 17.23 | -0.04 | -0.23% | 16.96 | 17.32 | 123679 | 21203 | 0.50% |