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 | 15.28 | 16.73 | 1.52 | 9.99% | 15.16 | 16.73 | 880157 | 140742 | 7.32% |
| 2024-11-20 | 15.30 | 15.21 | 0.00 | 0.00% | 15.11 | 15.36 | 295832 | 45002 | 2.46% |
| 2024-11-19 | 15.05 | 15.21 | 0.34 | 2.29% | 14.94 | 15.26 | 320952 | 48457 | 2.67% |
| 2024-11-18 | 15.12 | 14.87 | -0.15 | -1.00% | 14.77 | 15.20 | 308594 | 46161 | 2.57% |
| 2024-11-15 | 15.38 | 15.02 | -0.31 | -2.02% | 14.99 | 15.58 | 360587 | 55078 | 3.00% |
| 2024-11-14 | 15.70 | 15.33 | -0.52 | -3.28% | 15.31 | 15.78 | 361053 | 56058 | 3.00% |
| 2024-11-13 | 15.80 | 15.85 | -0.03 | -0.19% | 15.62 | 15.98 | 340077 | 53739 | 2.83% |
| 2024-11-12 | 16.27 | 15.88 | -0.69 | -4.16% | 15.74 | 16.59 | 630829 | 101933 | 5.25% |
| 2024-11-11 | 16.67 | 16.57 | -0.35 | -2.07% | 16.34 | 16.67 | 407031 | 67103 | 3.39% |
| 2024-11-08 | 17.40 | 16.92 | -0.25 | -1.46% | 16.81 | 17.70 | 611292 | 105075 | 5.09% |
| 2024-11-07 | 17.09 | 17.17 | -0.82 | -4.56% | 16.61 | 17.26 | 796140 | 134980 | 6.62% |
| 2024-11-06 | 17.60 | 17.99 | 0.41 | 2.33% | 17.60 | 18.43 | 807317 | 145867 | 6.72% |
| 2024-11-05 | 17.03 | 17.58 | 0.43 | 2.51% | 16.99 | 17.67 | 598403 | 104263 | 4.98% |
| 2024-11-04 | 17.40 | 17.15 | -0.24 | -1.38% | 16.88 | 17.44 | 562099 | 96299 | 4.68% |
| 2024-11-01 | 16.51 | 17.39 | 0.57 | 3.39% | 16.20 | 18.07 | 1065897 | 184826 | 8.87% |
| 2024-10-31 | 17.00 | 16.82 | -0.30 | -1.75% | 16.71 | 17.19 | 453299 | 76607 | 3.77% |
| 2024-10-30 | 17.09 | 17.12 | 0.28 | 1.66% | 16.65 | 17.24 | 475712 | 80800 | 3.96% |
| 2024-10-29 | 16.88 | 16.84 | -0.02 | -0.12% | 16.66 | 17.31 | 472995 | 80283 | 3.94% |
| 2024-10-28 | 16.70 | 16.86 | 0.23 | 1.38% | 16.63 | 17.17 | 362599 | 61177 | 3.02% |
| 2024-10-25 | 16.80 | 16.63 | -0.25 | -1.48% | 16.51 | 16.87 | 329094 | 54716 | 2.74% |
| 2024-10-24 | 16.96 | 16.88 | -0.46 | -2.65% | 16.62 | 16.98 | 329461 | 55330 | 2.74% |
| 2024-10-23 | 17.49 | 17.34 | 0.04 | 0.23% | 17.10 | 17.67 | 468694 | 81341 | 3.90% |
| 2024-10-22 | 16.89 | 17.30 | 0.27 | 1.59% | 16.76 | 17.48 | 572904 | 98443 | 4.77% |
| 2024-10-21 | 16.86 | 17.03 | 0.50 | 3.02% | 16.65 | 17.07 | 713983 | 120587 | 5.94% |
| 2024-10-18 | 16.39 | 16.53 | 0.28 | 1.72% | 16.37 | 16.77 | 707391 | 117276 | 5.89% |
| 2024-10-17 | 16.38 | 16.25 | -0.27 | -1.63% | 16.03 | 16.50 | 479111 | 77872 | 3.99% |
| 2024-10-16 | 16.04 | 16.52 | 0.56 | 3.51% | 15.77 | 16.53 | 657694 | 106478 | 5.47% |
| 2024-10-15 | 16.05 | 15.96 | -0.58 | -3.51% | 15.81 | 16.30 | 585383 | 93579 | 4.87% |
| 2024-10-14 | 16.13 | 16.54 | 0.42 | 2.61% | 15.80 | 16.60 | 450032 | 73589 | 3.74% |
| 2024-10-11 | 16.30 | 16.12 | 0.04 | 0.25% | 15.95 | 16.62 | 472343 | 76888 | 3.93% |
| 2024-10-10 | 15.89 | 16.08 | 0.11 | 0.69% | 15.80 | 16.60 | 468753 | 76026 | 3.90% |
| 2024-10-09 | 17.10 | 15.97 | -1.75 | -9.88% | 15.95 | 17.35 | 705993 | 116853 | 5.87% |
| 2024-10-08 | 19.25 | 17.72 | -0.03 | -0.17% | 17.03 | 19.27 | 1063118 | 191553 | 8.85% |
| 2024-09-30 | 16.88 | 17.75 | 1.10 | 6.61% | 16.56 | 17.96 | 833561 | 143907 | 6.94% |
| 2024-09-27 | 16.40 | 16.65 | 0.40 | 2.46% | 16.10 | 16.76 | 556643 | 91370 | 4.63% |
| 2024-09-26 | 16.01 | 16.25 | 0.24 | 1.50% | 15.82 | 16.25 | 336975 | 54006 | 2.80% |
| 2024-09-25 | 16.20 | 16.01 | 0.06 | 0.38% | 15.95 | 16.60 | 417128 | 67765 | 3.47% |
| 2024-09-24 | 15.71 | 15.95 | 0.31 | 1.98% | 15.50 | 16.02 | 352912 | 55728 | 2.94% |
| 2024-09-23 | 15.60 | 15.64 | 0.16 | 1.03% | 15.54 | 15.92 | 284623 | 44682 | 2.37% |
| 2024-09-20 | 15.09 | 15.48 | 0.33 | 2.18% | 14.99 | 15.54 | 282931 | 43405 | 2.35% |
| 2024-09-19 | 14.70 | 15.15 | 0.35 | 2.36% | 14.39 | 15.20 | 356421 | 53007 | 2.97% |
| 2024-09-18 | 14.88 | 14.80 | 0.01 | 0.07% | 14.55 | 15.00 | 239586 | 35444 | 1.99% |
| 2024-09-13 | 15.05 | 14.79 | 0.12 | 0.82% | 14.79 | 15.16 | 351536 | 52609 | 2.92% |
| 2024-09-12 | 14.87 | 14.67 | -0.27 | -1.81% | 14.64 | 14.96 | 145478 | 21474 | 1.21% |
| 2024-09-11 | 14.79 | 14.94 | 0.11 | 0.74% | 14.70 | 14.95 | 129971 | 19289 | 1.08% |
| 2024-09-10 | 14.80 | 14.83 | 0.12 | 0.82% | 14.53 | 14.88 | 133429 | 19629 | 1.11% |
| 2024-09-09 | 14.77 | 14.71 | -0.34 | -2.26% | 14.53 | 14.87 | 159079 | 23382 | 1.32% |
| 2024-09-06 | 14.90 | 15.05 | 0.16 | 1.07% | 14.90 | 15.25 | 207519 | 31317 | 1.73% |
| 2024-09-05 | 14.78 | 14.89 | 0.10 | 0.68% | 14.76 | 15.01 | 152199 | 22631 | 1.27% |
| 2024-09-04 | 14.70 | 14.79 | -0.09 | -0.60% | 14.49 | 14.87 | 208179 | 30590 | 1.73% |
| 2024-09-03 | 14.81 | 14.88 | -0.19 | -1.26% | 14.61 | 15.02 | 242617 | 35983 | 2.02% |
| 2024-09-02 | 15.55 | 15.07 | -0.52 | -3.34% | 14.90 | 15.62 | 301284 | 45514 | 2.51% |
| 2024-08-30 | 15.48 | 15.59 | 0.00 | 0.00% | 15.31 | 15.78 | 305342 | 47611 | 2.54% |
| 2024-08-29 | 15.31 | 15.59 | 0.20 | 1.30% | 15.04 | 15.70 | 250310 | 38622 | 2.08% |
| 2024-08-28 | 15.36 | 15.39 | 0.04 | 0.26% | 15.29 | 15.81 | 237859 | 36961 | 1.98% |
| 2024-08-27 | 15.78 | 15.35 | -0.56 | -3.52% | 15.23 | 15.80 | 288591 | 44529 | 2.40% |
| 2024-08-26 | 16.17 | 15.91 | 0.02 | 0.13% | 15.64 | 16.19 | 269885 | 42833 | 2.25% |
| 2024-08-23 | 15.79 | 15.89 | -0.14 | -0.87% | 15.67 | 15.96 | 229054 | 36204 | 1.91% |
| 2024-08-22 | 16.22 | 16.03 | -0.02 | -0.12% | 16.00 | 16.65 | 434387 | 70759 | 3.61% |
| 2024-08-21 | 15.75 | 16.05 | 0.33 | 2.10% | 15.58 | 16.35 | 433766 | 69681 | 3.61% |
| 2024-08-20 | 16.20 | 15.72 | -0.66 | -4.03% | 15.62 | 16.20 | 422515 | 66997 | 3.52% |
| 2024-08-19 | 16.13 | 16.38 | 0.49 | 3.08% | 16.13 | 16.78 | 649165 | 106877 | 5.40% |
| 2024-08-16 | 16.49 | 15.89 | 0.22 | 1.40% | 15.83 | 16.60 | 702315 | 113270 | 5.84% |
| 2024-08-15 | 15.48 | 15.67 | 0.04 | 0.26% | 15.36 | 15.74 | 213845 | 33283 | 1.78% |
| 2024-08-14 | 15.78 | 15.63 | -0.16 | -1.01% | 15.57 | 15.88 | 198429 | 31175 | 1.65% |
| 2024-08-13 | 15.85 | 15.79 | 0.20 | 1.28% | 15.54 | 16.02 | 280332 | 44134 | 2.33% |