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 | 17.07 | 16.99 | -0.17 | -0.99% | 16.82 | 17.18 | 333675 | 56732 | 1.59% |
| 2024-11-20 | 16.91 | 17.16 | 0.12 | 0.70% | 16.89 | 17.41 | 464173 | 79479 | 2.21% |
| 2024-11-19 | 16.85 | 17.04 | 0.20 | 1.19% | 16.50 | 17.04 | 498602 | 83844 | 2.37% |
| 2024-11-18 | 17.78 | 16.84 | -0.86 | -4.86% | 16.68 | 17.80 | 849476 | 145080 | 4.04% |
| 2024-11-15 | 17.39 | 17.70 | 0.22 | 1.26% | 17.39 | 18.42 | 1101658 | 198686 | 5.24% |
| 2024-11-14 | 18.05 | 17.48 | -0.59 | -3.27% | 17.47 | 18.12 | 543197 | 96656 | 2.59% |
| 2024-11-13 | 17.80 | 18.07 | 0.24 | 1.35% | 17.70 | 18.26 | 610050 | 109925 | 2.90% |
| 2024-11-12 | 18.38 | 17.83 | -0.36 | -1.98% | 17.68 | 18.38 | 810983 | 146148 | 3.86% |
| 2024-11-11 | 17.25 | 18.19 | 0.90 | 5.21% | 17.03 | 18.30 | 1154204 | 206653 | 5.49% |
| 2024-11-08 | 17.45 | 17.29 | -0.06 | -0.35% | 17.26 | 17.72 | 737220 | 128924 | 3.51% |
| 2024-11-07 | 16.92 | 17.35 | 0.21 | 1.23% | 16.88 | 17.35 | 628854 | 107931 | 2.99% |
| 2024-11-06 | 17.32 | 17.14 | -0.15 | -0.87% | 16.90 | 17.39 | 729353 | 125229 | 3.47% |
| 2024-11-05 | 16.28 | 17.29 | 1.00 | 6.14% | 16.25 | 17.49 | 1085927 | 184273 | 5.17% |
| 2024-11-04 | 16.07 | 16.29 | 0.26 | 1.62% | 16.06 | 16.35 | 289788 | 47033 | 1.38% |
| 2024-11-01 | 16.40 | 16.03 | -0.41 | -2.49% | 15.91 | 16.40 | 461278 | 74412 | 2.20% |
| 2024-10-31 | 16.23 | 16.44 | 0.21 | 1.29% | 16.09 | 16.52 | 443743 | 72536 | 2.11% |
| 2024-10-30 | 16.30 | 16.23 | -0.20 | -1.22% | 16.07 | 16.41 | 386288 | 62735 | 1.84% |
| 2024-10-29 | 16.79 | 16.43 | -0.25 | -1.50% | 16.41 | 16.85 | 488668 | 81004 | 2.33% |
| 2024-10-28 | 16.47 | 16.68 | 0.23 | 1.40% | 16.47 | 16.90 | 498163 | 82951 | 2.37% |
| 2024-10-25 | 16.38 | 16.45 | 0.10 | 0.61% | 16.22 | 16.58 | 353505 | 57975 | 1.68% |
| 2024-10-24 | 16.58 | 16.35 | -0.29 | -1.74% | 16.30 | 16.63 | 350390 | 57463 | 1.67% |
| 2024-10-23 | 16.71 | 16.64 | -0.07 | -0.42% | 16.56 | 16.83 | 395291 | 66009 | 1.88% |
| 2024-10-22 | 16.80 | 16.71 | -0.18 | -1.07% | 16.54 | 16.83 | 458688 | 76430 | 2.18% |
| 2024-10-21 | 16.75 | 16.89 | 0.47 | 2.86% | 16.64 | 17.16 | 756528 | 128034 | 3.60% |
| 2024-10-18 | 15.81 | 16.42 | 0.51 | 3.21% | 15.77 | 16.72 | 672901 | 109445 | 3.20% |
| 2024-10-17 | 16.02 | 15.91 | 0.00 | 0.00% | 15.89 | 16.33 | 395435 | 63592 | 1.88% |
| 2024-10-16 | 15.90 | 15.91 | -0.21 | -1.30% | 15.76 | 16.14 | 402979 | 64176 | 1.92% |
| 2024-10-15 | 16.35 | 16.12 | -0.32 | -1.95% | 16.12 | 16.61 | 439009 | 71948 | 2.09% |
| 2024-10-14 | 15.90 | 16.44 | 0.53 | 3.33% | 15.87 | 16.57 | 642390 | 104267 | 3.06% |
| 2024-10-11 | 16.60 | 15.91 | -0.82 | -4.90% | 15.75 | 16.71 | 539504 | 87027 | 2.57% |
| 2024-10-10 | 16.90 | 16.73 | -0.02 | -0.12% | 16.42 | 17.22 | 626579 | 105699 | 2.98% |
| 2024-10-09 | 17.95 | 16.75 | -1.74 | -9.41% | 16.71 | 17.95 | 1053120 | 182305 | 5.01% |
| 2024-10-08 | 18.94 | 18.49 | 1.27 | 7.38% | 17.23 | 18.94 | 1543289 | 282789 | 7.35% |
| 2024-09-30 | 16.65 | 17.22 | 1.23 | 7.69% | 16.30 | 17.34 | 1389452 | 234557 | 6.61% |
| 2024-09-27 | 15.19 | 15.99 | 0.95 | 6.32% | 15.16 | 16.09 | 881752 | 137871 | 4.20% |
| 2024-09-26 | 14.55 | 15.04 | 0.43 | 2.94% | 14.51 | 15.05 | 452145 | 66874 | 2.15% |
| 2024-09-25 | 14.53 | 14.61 | 0.22 | 1.53% | 14.53 | 14.82 | 506577 | 74334 | 2.41% |
| 2024-09-24 | 14.13 | 14.39 | 0.31 | 2.20% | 13.95 | 14.50 | 493358 | 70260 | 2.35% |
| 2024-09-23 | 13.98 | 14.08 | 0.11 | 0.79% | 13.91 | 14.31 | 295342 | 41724 | 1.41% |
| 2024-09-20 | 13.71 | 13.97 | 0.28 | 2.05% | 13.65 | 14.07 | 329455 | 45749 | 1.57% |
| 2024-09-19 | 13.64 | 13.87 | 0.29 | 2.14% | 13.51 | 13.94 | 231950 | 32015 | 1.10% |
| 2024-09-18 | 13.51 | 13.58 | 0.06 | 0.44% | 13.35 | 13.63 | 153749 | 20740 | 0.73% |
| 2024-09-13 | 13.52 | 13.52 | 0.00 | 0.00% | 13.45 | 13.65 | 136578 | 18523 | 0.65% |
| 2024-09-12 | 13.68 | 13.52 | -0.09 | -0.66% | 13.52 | 13.80 | 121518 | 16583 | 0.58% |
| 2024-09-11 | 13.60 | 13.61 | 0.01 | 0.07% | 13.50 | 13.72 | 153336 | 20910 | 0.73% |
| 2024-09-10 | 13.41 | 13.60 | 0.23 | 1.72% | 13.28 | 13.67 | 173401 | 23336 | 0.83% |
| 2024-09-09 | 13.43 | 13.37 | -0.15 | -1.11% | 13.27 | 13.55 | 162995 | 21781 | 0.78% |
| 2024-09-06 | 13.74 | 13.52 | -0.22 | -1.60% | 13.52 | 13.79 | 144875 | 19736 | 0.69% |
| 2024-09-05 | 13.68 | 13.74 | 0.05 | 0.37% | 13.67 | 13.89 | 163864 | 22544 | 0.78% |
| 2024-09-04 | 13.61 | 13.69 | -0.04 | -0.29% | 13.60 | 13.80 | 185502 | 25461 | 0.88% |
| 2024-09-03 | 13.52 | 13.73 | 0.21 | 1.55% | 13.51 | 13.82 | 195316 | 26768 | 0.93% |
| 2024-09-02 | 13.71 | 13.52 | -0.20 | -1.46% | 13.52 | 13.80 | 227745 | 31041 | 1.08% |
| 2024-08-30 | 13.32 | 13.72 | 0.37 | 2.77% | 13.31 | 13.90 | 340445 | 46710 | 1.62% |
| 2024-08-29 | 13.13 | 13.35 | 0.17 | 1.29% | 13.10 | 13.45 | 200306 | 26706 | 0.95% |
| 2024-08-28 | 13.01 | 13.18 | 0.12 | 0.92% | 12.96 | 13.21 | 167725 | 21955 | 0.80% |
| 2024-08-27 | 13.26 | 13.06 | -0.32 | -2.39% | 13.01 | 13.31 | 187017 | 24534 | 0.89% |
| 2024-08-26 | 13.29 | 13.38 | 0.27 | 2.06% | 13.22 | 13.59 | 301502 | 40503 | 1.44% |
| 2024-08-23 | 13.03 | 13.11 | 0.08 | 0.61% | 12.95 | 13.19 | 213017 | 27851 | 1.01% |
| 2024-08-22 | 13.27 | 13.03 | -0.24 | -1.81% | 12.95 | 13.33 | 263880 | 34606 | 1.26% |
| 2024-08-21 | 13.45 | 13.27 | -0.23 | -1.70% | 13.25 | 13.55 | 203580 | 27270 | 0.97% |
| 2024-08-20 | 13.74 | 13.50 | -0.23 | -1.68% | 13.44 | 13.76 | 197591 | 26742 | 0.94% |
| 2024-08-19 | 13.90 | 13.73 | -0.20 | -1.44% | 13.72 | 14.02 | 242319 | 33517 | 1.15% |
| 2024-08-16 | 13.87 | 13.93 | 0.03 | 0.22% | 13.85 | 14.05 | 146427 | 20457 | 0.70% |
| 2024-08-15 | 13.68 | 13.90 | 0.16 | 1.16% | 13.62 | 14.04 | 193173 | 26841 | 0.92% |
| 2024-08-14 | 13.69 | 13.74 | 0.05 | 0.37% | 13.64 | 13.79 | 141558 | 19408 | 0.67% |
| 2024-08-13 | 13.70 | 13.69 | 0.02 | 0.15% | 13.56 | 13.75 | 129939 | 17708 | 0.62% |