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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 16.60 | 15.77 | -0.77 | -4.66% | 15.74 | 16.63 | 27615 | 4454 | 1.67% |
| 2024-11-21 | 16.47 | 16.54 | 0.06 | 0.36% | 16.39 | 16.79 | 22449 | 3722 | 1.36% |
| 2024-11-20 | 16.18 | 16.48 | 0.25 | 1.54% | 16.12 | 16.50 | 16244 | 2653 | 0.98% |
| 2024-11-19 | 16.15 | 16.23 | 0.13 | 0.81% | 15.91 | 16.26 | 19797 | 3190 | 1.20% |
| 2024-11-18 | 16.36 | 16.10 | -0.20 | -1.23% | 16.03 | 16.60 | 30847 | 5050 | 1.86% |
| 2024-11-15 | 16.35 | 16.30 | -0.17 | -1.03% | 16.27 | 16.70 | 22431 | 3700 | 1.35% |
| 2024-11-14 | 16.80 | 16.47 | -0.38 | -2.26% | 16.39 | 16.83 | 20751 | 3449 | 1.25% |
| 2024-11-13 | 17.10 | 16.85 | -0.35 | -2.03% | 16.64 | 17.27 | 32660 | 5497 | 1.97% |
| 2024-11-12 | 17.19 | 17.20 | 0.01 | 0.06% | 17.03 | 17.49 | 41641 | 7197 | 2.51% |
| 2024-11-11 | 16.70 | 17.19 | 0.34 | 2.02% | 16.66 | 17.39 | 43480 | 7408 | 2.62% |
| 2024-11-08 | 17.20 | 16.85 | -0.24 | -1.40% | 16.71 | 17.28 | 48558 | 8202 | 2.93% |
| 2024-11-07 | 16.35 | 17.09 | 0.66 | 4.02% | 16.26 | 17.09 | 71902 | 12121 | 4.34% |
| 2024-11-06 | 16.25 | 16.43 | 0.16 | 0.98% | 16.10 | 16.49 | 52155 | 8528 | 3.15% |
| 2024-11-05 | 16.13 | 16.27 | 0.14 | 0.87% | 16.00 | 16.27 | 41373 | 6674 | 2.50% |
| 2024-11-04 | 15.77 | 16.13 | 0.36 | 2.28% | 15.67 | 16.16 | 38522 | 6167 | 2.33% |
| 2024-11-01 | 16.00 | 15.77 | -0.29 | -1.81% | 15.77 | 16.34 | 49632 | 7948 | 3.00% |
| 2024-10-31 | 16.31 | 16.06 | -0.42 | -2.55% | 16.00 | 16.38 | 50719 | 8179 | 3.06% |
| 2024-10-30 | 16.25 | 16.48 | 0.26 | 1.60% | 16.10 | 16.61 | 42489 | 6948 | 2.56% |
| 2024-10-29 | 16.77 | 16.22 | -0.54 | -3.22% | 16.17 | 16.79 | 45486 | 7438 | 2.75% |
| 2024-10-28 | 16.28 | 16.76 | 0.51 | 3.14% | 16.25 | 16.76 | 43753 | 7244 | 2.64% |
| 2024-10-25 | 16.10 | 16.25 | 0.21 | 1.31% | 16.00 | 16.36 | 31559 | 5119 | 2.02% |
| 2024-10-24 | 16.00 | 16.04 | 0.02 | 0.12% | 15.90 | 16.28 | 26489 | 4257 | 1.70% |
| 2024-10-23 | 16.11 | 16.02 | 0.00 | 0.00% | 15.95 | 16.27 | 38439 | 6191 | 2.46% |
| 2024-10-22 | 15.68 | 16.02 | 0.36 | 2.30% | 15.42 | 16.10 | 40013 | 6344 | 2.56% |
| 2024-10-21 | 15.72 | 15.66 | 0.10 | 0.64% | 15.56 | 15.85 | 45636 | 7162 | 2.92% |
| 2024-10-18 | 15.38 | 15.56 | 0.17 | 1.10% | 15.23 | 15.83 | 52749 | 8179 | 3.38% |
| 2024-10-17 | 15.64 | 15.39 | -0.18 | -1.16% | 15.35 | 15.76 | 28166 | 4383 | 1.80% |
| 2024-10-16 | 15.58 | 15.57 | -0.08 | -0.51% | 15.43 | 15.94 | 27922 | 4366 | 1.79% |
| 2024-10-15 | 15.82 | 15.65 | -0.25 | -1.57% | 15.63 | 16.10 | 30537 | 4841 | 1.96% |
| 2024-10-14 | 15.89 | 15.90 | 0.32 | 2.05% | 15.60 | 16.11 | 43737 | 6935 | 2.80% |
| 2024-10-11 | 16.20 | 15.58 | -0.64 | -3.95% | 15.37 | 16.45 | 46510 | 7380 | 2.98% |
| 2024-10-10 | 16.00 | 16.22 | 0.58 | 3.71% | 16.00 | 16.94 | 87990 | 14521 | 5.64% |
| 2024-10-09 | 17.12 | 15.64 | -1.74 | -10.01% | 15.64 | 17.20 | 90462 | 14721 | 5.80% |
| 2024-10-08 | 19.20 | 17.38 | -0.17 | -0.97% | 16.84 | 19.20 | 113119 | 20128 | 7.25% |
| 2024-09-30 | 16.77 | 17.55 | 1.36 | 8.40% | 16.11 | 17.55 | 90055 | 15263 | 5.77% |
| 2024-09-27 | 15.54 | 16.19 | 0.89 | 5.82% | 15.44 | 16.19 | 47200 | 7479 | 3.02% |
| 2024-09-26 | 14.46 | 15.30 | 0.81 | 5.59% | 14.35 | 15.32 | 37736 | 5627 | 2.42% |
| 2024-09-25 | 14.58 | 14.49 | 0.05 | 0.35% | 14.46 | 14.87 | 30837 | 4524 | 1.98% |
| 2024-09-24 | 13.84 | 14.44 | 0.74 | 5.40% | 13.71 | 14.44 | 36599 | 5158 | 2.35% |
| 2024-09-23 | 13.85 | 13.70 | -0.25 | -1.79% | 13.70 | 14.02 | 19257 | 2663 | 1.23% |
| 2024-09-20 | 14.08 | 13.95 | -0.13 | -0.92% | 13.80 | 14.08 | 20636 | 2863 | 1.32% |
| 2024-09-19 | 13.72 | 14.08 | 0.41 | 3.00% | 13.72 | 14.21 | 29268 | 4103 | 1.88% |
| 2024-09-18 | 14.13 | 13.67 | -0.44 | -3.12% | 13.60 | 14.16 | 25330 | 3485 | 1.62% |
| 2024-09-13 | 14.24 | 14.11 | -0.14 | -0.98% | 14.10 | 14.30 | 13807 | 1957 | 0.88% |
| 2024-09-12 | 14.47 | 14.25 | -0.16 | -1.11% | 14.22 | 14.53 | 13970 | 2008 | 0.90% |
| 2024-09-11 | 14.58 | 14.41 | -0.17 | -1.17% | 14.34 | 14.68 | 16823 | 2429 | 1.08% |
| 2024-09-10 | 14.70 | 14.58 | -0.06 | -0.41% | 14.29 | 14.79 | 17237 | 2498 | 1.10% |
| 2024-09-09 | 14.65 | 14.64 | -0.06 | -0.41% | 14.46 | 14.70 | 12921 | 1883 | 0.83% |
| 2024-09-06 | 14.91 | 14.70 | -0.21 | -1.41% | 14.64 | 14.98 | 13125 | 1935 | 0.84% |
| 2024-09-05 | 14.89 | 14.91 | 0.16 | 1.08% | 14.55 | 15.06 | 17583 | 2615 | 1.13% |
| 2024-09-04 | 14.79 | 14.75 | -0.21 | -1.40% | 14.73 | 15.07 | 17900 | 2661 | 1.15% |
| 2024-09-03 | 14.80 | 14.96 | 0.17 | 1.15% | 14.77 | 15.15 | 17732 | 2657 | 1.14% |
| 2024-09-02 | 15.08 | 14.79 | -0.33 | -2.18% | 14.79 | 15.28 | 22299 | 3351 | 1.43% |
| 2024-08-30 | 14.85 | 15.12 | 0.32 | 2.16% | 14.58 | 15.24 | 26296 | 3930 | 1.69% |
| 2024-08-29 | 14.55 | 14.80 | 0.25 | 1.72% | 14.41 | 14.81 | 22561 | 3306 | 1.45% |
| 2024-08-28 | 14.46 | 14.55 | 0.09 | 0.62% | 14.30 | 14.72 | 16029 | 2330 | 1.03% |
| 2024-08-27 | 14.85 | 14.46 | -0.40 | -2.69% | 14.42 | 14.85 | 17486 | 2547 | 1.12% |
| 2024-08-26 | 14.60 | 14.86 | 0.27 | 1.85% | 14.47 | 14.95 | 19989 | 2954 | 1.28% |
| 2024-08-23 | 14.80 | 14.59 | -0.24 | -1.62% | 14.41 | 14.94 | 28415 | 4146 | 1.82% |
| 2024-08-22 | 15.09 | 14.83 | -0.26 | -1.72% | 14.63 | 15.17 | 25201 | 3732 | 1.61% |
| 2024-08-21 | 15.34 | 15.09 | -0.27 | -1.76% | 15.04 | 15.38 | 18835 | 2858 | 1.21% |
| 2024-08-20 | 15.71 | 15.36 | -0.30 | -1.92% | 15.32 | 15.77 | 18757 | 2901 | 1.20% |
| 2024-08-19 | 15.66 | 15.66 | -0.13 | -0.82% | 15.50 | 15.86 | 19680 | 3083 | 1.26% |
| 2024-08-16 | 16.18 | 15.79 | -0.46 | -2.83% | 15.74 | 16.20 | 30237 | 4797 | 1.94% |
| 2024-08-15 | 16.29 | 16.25 | 0.02 | 0.12% | 16.15 | 16.56 | 24283 | 3958 | 1.56% |