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 | 16.78 | 16.92 | 0.13 | 0.77% | 16.68 | 17.01 | 18361 | 3103 | 3.63% |
| 2024-11-20 | 16.40 | 16.79 | 0.36 | 2.19% | 16.40 | 16.80 | 18931 | 3157 | 3.75% |
| 2024-11-19 | 15.99 | 16.43 | 0.41 | 2.56% | 15.99 | 16.43 | 15294 | 2483 | 3.03% |
| 2024-11-18 | 16.51 | 16.02 | -0.34 | -2.08% | 15.90 | 16.56 | 18092 | 2924 | 3.58% |
| 2024-11-15 | 16.60 | 16.36 | -0.25 | -1.51% | 16.32 | 16.83 | 19118 | 3175 | 3.78% |
| 2024-11-14 | 17.10 | 16.61 | -0.43 | -2.52% | 16.55 | 17.10 | 17401 | 2920 | 3.44% |
| 2024-11-13 | 16.96 | 17.04 | 0.07 | 0.41% | 16.56 | 17.12 | 22523 | 3804 | 4.46% |
| 2024-11-12 | 17.00 | 16.97 | 0.07 | 0.41% | 16.83 | 17.44 | 39882 | 6815 | 7.89% |
| 2024-11-11 | 16.69 | 16.90 | 0.21 | 1.26% | 16.60 | 16.94 | 28323 | 4765 | 5.60% |
| 2024-11-08 | 16.85 | 16.69 | -0.11 | -0.65% | 16.64 | 16.97 | 26783 | 4488 | 5.30% |
| 2024-11-07 | 16.39 | 16.80 | 0.50 | 3.07% | 16.30 | 17.03 | 37896 | 6338 | 7.50% |
| 2024-11-06 | 16.36 | 16.30 | -0.01 | -0.06% | 16.18 | 16.51 | 27821 | 4554 | 5.51% |
| 2024-11-05 | 16.08 | 16.31 | 0.23 | 1.43% | 16.07 | 16.34 | 21502 | 3490 | 4.25% |
| 2024-11-04 | 15.63 | 16.08 | 0.44 | 2.81% | 15.63 | 16.09 | 17315 | 2767 | 3.43% |
| 2024-11-01 | 16.08 | 15.64 | -0.44 | -2.74% | 15.54 | 16.17 | 21536 | 3404 | 4.26% |
| 2024-10-31 | 16.09 | 16.08 | 0.06 | 0.37% | 15.89 | 16.13 | 19368 | 3105 | 3.83% |
| 2024-10-30 | 16.20 | 16.02 | -0.46 | -2.79% | 15.88 | 16.48 | 27879 | 4493 | 5.52% |
| 2024-10-29 | 16.74 | 16.48 | -0.26 | -1.55% | 16.47 | 17.10 | 29680 | 4958 | 5.87% |
| 2024-10-28 | 16.47 | 16.74 | 0.25 | 1.52% | 16.40 | 16.77 | 23016 | 3820 | 4.55% |
| 2024-10-25 | 16.30 | 16.49 | 0.19 | 1.17% | 16.30 | 16.55 | 23552 | 3870 | 4.66% |
| 2024-10-24 | 16.64 | 16.30 | -0.38 | -2.28% | 16.22 | 16.74 | 22369 | 3673 | 4.43% |
| 2024-10-23 | 16.59 | 16.68 | 0.17 | 1.03% | 16.40 | 16.81 | 33630 | 5597 | 6.65% |
| 2024-10-22 | 16.30 | 16.51 | 0.11 | 0.67% | 16.17 | 16.61 | 32238 | 5304 | 6.38% |
| 2024-10-21 | 16.14 | 16.40 | 0.32 | 1.99% | 15.91 | 16.74 | 48213 | 7830 | 9.54% |
| 2024-10-18 | 15.69 | 16.08 | 0.40 | 2.55% | 15.60 | 16.29 | 31853 | 5088 | 6.30% |
| 2024-10-17 | 15.77 | 15.68 | -0.08 | -0.51% | 15.67 | 16.06 | 22199 | 3519 | 4.39% |
| 2024-10-16 | 15.57 | 15.76 | -0.13 | -0.82% | 15.52 | 16.01 | 22770 | 3599 | 4.51% |
| 2024-10-15 | 16.38 | 15.89 | -0.71 | -4.28% | 15.89 | 16.38 | 40409 | 6521 | 8.00% |
| 2024-10-14 | 16.00 | 16.60 | -0.26 | -1.54% | 15.44 | 16.60 | 71085 | 11398 | 14.07% |
| 2024-10-11 | 16.10 | 16.86 | 0.79 | 4.92% | 15.31 | 17.68 | 94459 | 15941 | 18.69% |
| 2024-10-10 | 16.18 | 16.07 | 0.00 | 0.00% | 15.72 | 16.46 | 35820 | 5774 | 7.09% |
| 2024-10-09 | 17.20 | 16.07 | -1.78 | -9.97% | 16.07 | 17.25 | 50967 | 8476 | 10.09% |
| 2024-10-08 | 18.91 | 17.85 | 0.50 | 2.88% | 16.82 | 18.97 | 102429 | 18352 | 20.27% |
| 2024-09-30 | 16.51 | 17.35 | 1.29 | 8.03% | 16.05 | 17.39 | 91880 | 15406 | 18.18% |
| 2024-09-27 | 15.40 | 16.06 | 0.62 | 4.02% | 15.20 | 16.19 | 79276 | 12400 | 15.69% |
| 2024-09-26 | 14.72 | 15.44 | 0.74 | 5.03% | 14.69 | 15.66 | 74577 | 11316 | 14.76% |
| 2024-09-25 | 14.65 | 14.70 | 0.05 | 0.34% | 14.59 | 15.50 | 70735 | 10513 | 14.00% |
| 2024-09-24 | 14.54 | 14.65 | 0.10 | 0.69% | 14.10 | 14.65 | 58447 | 8457 | 11.57% |
| 2024-09-23 | 14.62 | 14.55 | -0.18 | -1.22% | 14.20 | 14.72 | 83481 | 12044 | 16.52% |
| 2024-09-20 | 13.44 | 14.73 | 1.34 | 10.01% | 13.26 | 14.73 | 68884 | 9996 | 13.63% |
| 2024-09-19 | 13.15 | 13.39 | 0.32 | 2.45% | 13.08 | 13.50 | 12834 | 1713 | 2.54% |
| 2024-09-18 | 13.28 | 13.07 | -0.20 | -1.51% | 12.84 | 13.34 | 9337 | 1215 | 1.85% |
| 2024-09-13 | 13.58 | 13.27 | -0.30 | -2.21% | 13.23 | 13.61 | 10232 | 1367 | 2.02% |
| 2024-09-12 | 13.76 | 13.57 | -0.19 | -1.38% | 13.54 | 13.89 | 8284 | 1134 | 1.64% |
| 2024-09-11 | 13.93 | 13.76 | -0.17 | -1.22% | 13.66 | 14.05 | 9072 | 1252 | 1.80% |
| 2024-09-10 | 13.85 | 13.93 | 0.15 | 1.09% | 13.66 | 13.95 | 7060 | 975 | 1.40% |
| 2024-09-09 | 13.73 | 13.78 | 0.00 | 0.00% | 13.50 | 13.97 | 7929 | 1090 | 1.57% |
| 2024-09-06 | 14.17 | 13.78 | -0.35 | -2.48% | 13.75 | 14.25 | 12067 | 1685 | 2.39% |
| 2024-09-05 | 14.15 | 14.13 | 0.06 | 0.43% | 14.02 | 14.22 | 8966 | 1264 | 1.77% |
| 2024-09-04 | 14.00 | 14.07 | 0.00 | 0.00% | 13.90 | 14.21 | 10012 | 1408 | 1.98% |
| 2024-09-03 | 13.79 | 14.07 | 0.24 | 1.74% | 13.79 | 14.09 | 9803 | 1373 | 1.94% |
| 2024-09-02 | 14.05 | 13.83 | -0.22 | -1.57% | 13.83 | 14.13 | 12330 | 1726 | 2.44% |
| 2024-08-30 | 13.95 | 14.05 | 0.14 | 1.01% | 13.83 | 14.21 | 17163 | 2415 | 3.40% |
| 2024-08-29 | 13.95 | 13.91 | 0.16 | 1.16% | 13.55 | 13.95 | 10224 | 1414 | 2.02% |
| 2024-08-28 | 13.56 | 13.75 | 0.15 | 1.10% | 13.40 | 13.81 | 11391 | 1553 | 2.25% |
| 2024-08-27 | 13.93 | 13.60 | -0.32 | -2.30% | 13.52 | 13.96 | 9475 | 1296 | 1.87% |
| 2024-08-26 | 13.47 | 13.92 | 0.37 | 2.73% | 13.45 | 13.97 | 10929 | 1511 | 2.16% |
| 2024-08-23 | 13.65 | 13.55 | -0.01 | -0.07% | 13.26 | 13.65 | 11287 | 1519 | 2.23% |
| 2024-08-22 | 14.00 | 13.56 | -0.45 | -3.21% | 13.56 | 14.07 | 13177 | 1814 | 2.61% |
| 2024-08-21 | 13.98 | 14.01 | 0.03 | 0.21% | 13.91 | 14.09 | 10494 | 1469 | 2.08% |
| 2024-08-20 | 14.57 | 13.98 | -0.47 | -3.25% | 13.88 | 14.57 | 15352 | 2169 | 3.04% |
| 2024-08-19 | 14.49 | 14.45 | 0.05 | 0.35% | 14.24 | 14.55 | 12191 | 1758 | 2.41% |
| 2024-08-16 | 14.32 | 14.40 | 0.13 | 0.91% | 14.27 | 14.54 | 14245 | 2055 | 2.82% |
| 2024-08-15 | 14.26 | 14.27 | 0.01 | 0.07% | 14.09 | 14.40 | 10846 | 1547 | 2.15% |
| 2024-08-14 | 14.34 | 14.26 | -0.08 | -0.56% | 14.24 | 14.43 | 8459 | 1212 | 1.67% |
| 2024-08-13 | 14.20 | 14.34 | 0.14 | 0.99% | 14.08 | 14.34 | 11033 | 1569 | 2.18% |