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 | 16.71 | -0.12 | -0.71% | 16.42 | 16.80 | 33076 | 5498 | 6.78% |
| 2024-11-20 | 16.30 | 16.83 | 0.47 | 2.87% | 16.20 | 16.89 | 49925 | 8290 | 10.23% |
| 2024-11-19 | 15.88 | 16.36 | 0.55 | 3.48% | 15.81 | 16.37 | 29947 | 4802 | 6.14% |
| 2024-11-18 | 16.45 | 15.81 | -0.34 | -2.11% | 15.62 | 16.45 | 39078 | 6247 | 8.01% |
| 2024-11-15 | 16.81 | 16.15 | -0.73 | -4.32% | 16.13 | 16.94 | 42657 | 7044 | 8.74% |
| 2024-11-14 | 17.35 | 16.88 | -0.52 | -2.99% | 16.81 | 17.55 | 35513 | 6090 | 7.28% |
| 2024-11-13 | 17.20 | 17.40 | 0.05 | 0.29% | 16.92 | 17.50 | 38796 | 6687 | 7.95% |
| 2024-11-12 | 17.85 | 17.35 | -0.49 | -2.75% | 17.19 | 17.90 | 66801 | 11746 | 13.69% |
| 2024-11-11 | 17.72 | 17.84 | 0.27 | 1.54% | 17.48 | 17.86 | 92142 | 16327 | 18.88% |
| 2024-11-08 | 17.22 | 17.57 | 0.48 | 2.81% | 16.83 | 17.80 | 101671 | 17666 | 20.84% |
| 2024-11-07 | 16.71 | 17.09 | 0.23 | 1.36% | 16.58 | 17.09 | 47399 | 8027 | 9.71% |
| 2024-11-06 | 17.10 | 16.86 | -0.26 | -1.52% | 16.72 | 17.24 | 64234 | 10899 | 13.16% |
| 2024-11-05 | 17.01 | 17.12 | 0.02 | 0.12% | 16.84 | 17.20 | 66625 | 11344 | 13.65% |
| 2024-11-04 | 16.71 | 17.10 | 0.39 | 2.33% | 16.50 | 17.28 | 47696 | 8127 | 9.77% |
| 2024-11-01 | 18.00 | 16.71 | -0.93 | -5.27% | 16.69 | 18.14 | 84209 | 14588 | 17.26% |
| 2024-10-31 | 17.34 | 17.64 | 0.66 | 3.89% | 17.25 | 17.99 | 88575 | 15598 | 18.15% |
| 2024-10-30 | 17.35 | 16.98 | -0.42 | -2.41% | 16.88 | 17.51 | 73129 | 12513 | 14.99% |
| 2024-10-29 | 18.60 | 17.40 | -0.91 | -4.97% | 17.33 | 18.65 | 107684 | 19117 | 22.07% |
| 2024-10-28 | 17.70 | 18.31 | 1.05 | 6.08% | 17.31 | 18.58 | 145028 | 25832 | 29.72% |
| 2024-10-25 | 16.74 | 17.26 | 0.56 | 3.35% | 16.74 | 17.29 | 92243 | 15789 | 18.90% |
| 2024-10-24 | 17.15 | 16.70 | -0.50 | -2.91% | 16.54 | 17.17 | 73137 | 12245 | 14.99% |
| 2024-10-23 | 16.69 | 17.20 | 0.51 | 3.06% | 16.60 | 17.20 | 126856 | 21648 | 26.00% |
| 2024-10-22 | 16.66 | 16.69 | -0.10 | -0.60% | 16.41 | 16.86 | 81490 | 13556 | 16.70% |
| 2024-10-21 | 17.01 | 16.79 | 0.09 | 0.54% | 16.66 | 17.28 | 152146 | 25756 | 31.18% |
| 2024-10-18 | 15.49 | 16.70 | 1.52 | 10.01% | 15.40 | 16.70 | 102434 | 16572 | 20.99% |
| 2024-10-17 | 15.28 | 15.18 | 0.01 | 0.07% | 15.13 | 15.57 | 36542 | 5600 | 7.49% |
| 2024-10-16 | 15.10 | 15.17 | -0.12 | -0.78% | 15.03 | 15.42 | 30332 | 4628 | 6.22% |
| 2024-10-15 | 15.81 | 15.29 | -0.52 | -3.29% | 15.25 | 15.81 | 51584 | 7996 | 10.57% |
| 2024-10-14 | 15.12 | 15.81 | 0.78 | 5.19% | 15.12 | 15.81 | 57383 | 8900 | 11.76% |
| 2024-10-11 | 16.05 | 15.03 | -0.97 | -6.06% | 14.81 | 16.05 | 56145 | 8555 | 11.51% |
| 2024-10-10 | 16.05 | 16.00 | 0.11 | 0.69% | 15.81 | 16.47 | 62191 | 10048 | 12.74% |
| 2024-10-09 | 17.13 | 15.89 | -1.76 | -9.97% | 15.89 | 17.18 | 93309 | 15255 | 19.12% |
| 2024-10-08 | 18.38 | 17.65 | 0.91 | 5.44% | 16.50 | 18.38 | 147162 | 25642 | 30.16% |
| 2024-09-30 | 15.99 | 16.74 | 1.38 | 8.98% | 15.56 | 16.80 | 122640 | 19966 | 25.13% |
| 2024-09-27 | 14.70 | 15.36 | 0.73 | 4.99% | 14.70 | 15.57 | 94941 | 14368 | 19.46% |
| 2024-09-26 | 14.43 | 14.63 | 0.21 | 1.46% | 14.22 | 14.64 | 58812 | 8517 | 12.05% |
| 2024-09-25 | 14.27 | 14.42 | 0.26 | 1.84% | 14.24 | 14.77 | 66453 | 9658 | 13.62% |
| 2024-09-24 | 13.99 | 14.16 | 0.25 | 1.80% | 13.75 | 14.16 | 43306 | 6072 | 8.87% |
| 2024-09-23 | 14.00 | 13.91 | -0.08 | -0.57% | 13.84 | 14.16 | 34819 | 4854 | 7.14% |
| 2024-09-20 | 14.22 | 13.99 | -0.31 | -2.17% | 13.86 | 14.40 | 52171 | 7321 | 10.69% |
| 2024-09-19 | 14.28 | 14.30 | -0.05 | -0.35% | 14.06 | 14.55 | 57932 | 8315 | 11.87% |
| 2024-09-18 | 14.96 | 14.35 | -0.75 | -4.97% | 14.24 | 14.96 | 65780 | 9503 | 13.48% |
| 2024-09-13 | 14.68 | 15.10 | 0.31 | 2.10% | 14.50 | 15.23 | 98572 | 14739 | 20.20% |
| 2024-09-12 | 14.57 | 14.79 | 0.12 | 0.82% | 14.54 | 15.26 | 76020 | 11321 | 15.58% |
| 2024-09-11 | 14.88 | 14.67 | 0.07 | 0.48% | 14.46 | 15.19 | 88671 | 13130 | 18.17% |
| 2024-09-10 | 14.27 | 14.60 | 0.29 | 2.03% | 14.22 | 14.67 | 48673 | 7041 | 9.97% |
| 2024-09-09 | 14.72 | 14.31 | -0.43 | -2.92% | 14.23 | 14.72 | 57264 | 8269 | 11.74% |
| 2024-09-06 | 14.60 | 14.74 | 0.20 | 1.38% | 14.50 | 15.21 | 83155 | 12319 | 17.04% |
| 2024-09-05 | 14.28 | 14.54 | 0.15 | 1.04% | 14.28 | 14.66 | 51357 | 7466 | 10.52% |
| 2024-09-04 | 14.29 | 14.39 | 0.09 | 0.63% | 14.14 | 14.43 | 46884 | 6705 | 9.61% |
| 2024-09-03 | 14.24 | 14.30 | 0.06 | 0.42% | 14.12 | 14.57 | 49565 | 7103 | 10.16% |
| 2024-09-02 | 13.89 | 14.24 | 0.27 | 1.93% | 13.89 | 14.45 | 73816 | 10482 | 15.13% |
| 2024-08-30 | 13.85 | 13.97 | 0.12 | 0.87% | 13.72 | 14.19 | 56572 | 7916 | 11.59% |
| 2024-08-29 | 13.53 | 13.85 | 0.25 | 1.84% | 13.53 | 13.92 | 41942 | 5783 | 8.60% |
| 2024-08-28 | 13.34 | 13.60 | 0.20 | 1.49% | 13.29 | 13.79 | 49102 | 6683 | 10.06% |
| 2024-08-27 | 13.54 | 13.40 | -0.08 | -0.59% | 13.32 | 13.64 | 36210 | 4876 | 7.42% |
| 2024-08-26 | 13.25 | 13.48 | 0.24 | 1.81% | 13.21 | 13.59 | 34110 | 4588 | 6.99% |
| 2024-08-23 | 13.34 | 13.24 | -0.13 | -0.97% | 13.16 | 13.43 | 29204 | 3875 | 5.98% |
| 2024-08-22 | 13.71 | 13.37 | -0.33 | -2.41% | 13.34 | 13.72 | 44412 | 5996 | 9.10% |
| 2024-08-21 | 13.76 | 13.70 | -0.20 | -1.44% | 13.61 | 13.84 | 43825 | 6001 | 8.98% |
| 2024-08-20 | 14.20 | 13.90 | -0.30 | -2.11% | 13.78 | 14.33 | 61534 | 8621 | 12.61% |
| 2024-08-19 | 13.89 | 14.20 | 0.33 | 2.38% | 13.89 | 14.27 | 65220 | 9220 | 13.37% |
| 2024-08-16 | 14.37 | 13.87 | -0.52 | -3.61% | 13.83 | 14.52 | 78521 | 11089 | 16.09% |
| 2024-08-15 | 14.45 | 14.39 | -0.16 | -1.10% | 14.00 | 14.46 | 76800 | 10956 | 15.74% |