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 | 16.55 | 16.57 | -0.06 | -0.36% | 16.41 | 16.89 | 721254 | 119907 | 4.49% |
| 2024-11-20 | 16.00 | 16.63 | 0.54 | 3.36% | 15.92 | 16.85 | 996923 | 163713 | 6.21% |
| 2024-11-19 | 15.83 | 16.09 | 0.20 | 1.26% | 15.57 | 16.11 | 709113 | 112344 | 4.42% |
| 2024-11-18 | 17.24 | 15.89 | -1.30 | -7.56% | 15.71 | 17.36 | 1419834 | 229049 | 8.85% |
| 2024-11-15 | 16.83 | 17.19 | 0.28 | 1.66% | 16.82 | 17.88 | 1612794 | 281345 | 10.05% |
| 2024-11-14 | 17.51 | 16.91 | -0.65 | -3.70% | 16.84 | 17.86 | 1105738 | 192009 | 6.89% |
| 2024-11-13 | 16.90 | 17.56 | 0.51 | 2.99% | 16.90 | 17.60 | 1267845 | 219839 | 7.90% |
| 2024-11-12 | 17.60 | 17.05 | -0.51 | -2.90% | 16.88 | 17.75 | 1174936 | 203502 | 7.32% |
| 2024-11-11 | 16.31 | 17.56 | 1.00 | 6.04% | 16.26 | 17.59 | 1585203 | 271125 | 9.88% |
| 2024-11-08 | 17.17 | 16.56 | -0.39 | -2.30% | 16.50 | 17.26 | 1159140 | 194482 | 7.22% |
| 2024-11-07 | 16.67 | 17.16 | 0.06 | 0.35% | 16.41 | 17.17 | 1127217 | 190039 | 7.02% |
| 2024-11-06 | 16.69 | 17.10 | 0.41 | 2.46% | 16.52 | 17.37 | 1335395 | 226812 | 8.32% |
| 2024-11-05 | 16.08 | 16.69 | 0.62 | 3.86% | 15.97 | 16.69 | 811444 | 133016 | 5.06% |
| 2024-11-04 | 15.73 | 16.07 | 0.27 | 1.71% | 15.73 | 16.08 | 471558 | 75305 | 2.94% |
| 2024-11-01 | 16.15 | 15.80 | -0.53 | -3.25% | 15.80 | 16.39 | 661988 | 105964 | 4.13% |
| 2024-10-31 | 16.20 | 16.33 | -0.21 | -1.27% | 15.86 | 16.39 | 969940 | 156014 | 6.04% |
| 2024-10-30 | 16.56 | 16.54 | -0.20 | -1.19% | 16.32 | 16.80 | 547535 | 90597 | 3.41% |
| 2024-10-29 | 17.20 | 16.74 | -0.31 | -1.82% | 16.70 | 17.47 | 969637 | 164693 | 6.04% |
| 2024-10-28 | 16.74 | 17.05 | 0.32 | 1.91% | 16.62 | 17.07 | 845766 | 142657 | 5.27% |
| 2024-10-25 | 16.39 | 16.73 | 0.34 | 2.07% | 16.35 | 16.91 | 616296 | 102587 | 3.84% |
| 2024-10-24 | 16.55 | 16.39 | -0.33 | -1.97% | 16.32 | 16.58 | 495127 | 81348 | 3.09% |
| 2024-10-23 | 16.99 | 16.72 | -0.31 | -1.82% | 16.64 | 16.99 | 712043 | 119293 | 4.44% |
| 2024-10-22 | 17.05 | 17.03 | 0.03 | 0.18% | 16.80 | 17.38 | 921988 | 157235 | 5.75% |
| 2024-10-21 | 16.48 | 17.00 | 0.52 | 3.16% | 16.38 | 17.20 | 1034381 | 174856 | 6.45% |
| 2024-10-18 | 15.92 | 16.48 | 0.44 | 2.74% | 15.70 | 16.87 | 944446 | 153990 | 5.89% |
| 2024-10-17 | 16.28 | 16.04 | -0.11 | -0.68% | 15.94 | 16.43 | 601943 | 97484 | 3.75% |
| 2024-10-16 | 15.79 | 16.15 | 0.01 | 0.06% | 15.68 | 16.45 | 573066 | 92548 | 3.57% |
| 2024-10-15 | 16.00 | 16.14 | -0.07 | -0.43% | 15.86 | 16.75 | 872542 | 143147 | 5.44% |
| 2024-10-14 | 15.85 | 16.21 | 0.32 | 2.01% | 15.49 | 16.29 | 657676 | 104693 | 4.10% |
| 2024-10-11 | 16.51 | 15.89 | -0.79 | -4.74% | 15.71 | 16.58 | 764836 | 122808 | 4.77% |
| 2024-10-10 | 16.92 | 16.68 | -0.46 | -2.68% | 16.33 | 17.48 | 1008020 | 169730 | 6.28% |
| 2024-10-09 | 18.11 | 17.14 | -1.89 | -9.93% | 17.13 | 18.11 | 1507534 | 263798 | 9.40% |
| 2024-10-08 | 19.69 | 19.03 | 1.13 | 6.31% | 17.39 | 19.69 | 2064458 | 388907 | 12.87% |
| 2024-09-30 | 17.00 | 17.90 | 1.63 | 10.02% | 16.53 | 17.90 | 1708592 | 297028 | 10.65% |
| 2024-09-27 | 15.71 | 16.27 | 1.07 | 7.04% | 15.29 | 16.40 | 1366766 | 216382 | 8.52% |
| 2024-09-26 | 14.33 | 15.20 | 0.77 | 5.34% | 14.30 | 15.22 | 1087821 | 161165 | 6.78% |
| 2024-09-25 | 14.00 | 14.43 | 0.58 | 4.19% | 14.00 | 15.04 | 1459736 | 212512 | 9.10% |
| 2024-09-24 | 13.38 | 13.85 | 0.66 | 5.00% | 12.95 | 13.88 | 895492 | 120776 | 5.58% |
| 2024-09-23 | 13.61 | 13.19 | -0.43 | -3.16% | 13.14 | 13.69 | 479937 | 64337 | 2.99% |
| 2024-09-20 | 13.75 | 13.62 | -0.16 | -1.16% | 13.49 | 13.78 | 339341 | 46132 | 2.11% |
| 2024-09-19 | 13.44 | 13.78 | 0.40 | 2.99% | 13.28 | 13.92 | 527776 | 72185 | 3.29% |
| 2024-09-18 | 13.45 | 13.38 | -0.06 | -0.45% | 13.17 | 13.53 | 329572 | 43899 | 2.05% |
| 2024-09-13 | 13.75 | 13.44 | -0.32 | -2.33% | 13.43 | 13.83 | 441839 | 60078 | 2.75% |
| 2024-09-12 | 14.00 | 13.76 | -0.24 | -1.71% | 13.76 | 14.07 | 453720 | 62969 | 2.83% |
| 2024-09-11 | 13.70 | 14.00 | 0.21 | 1.52% | 13.62 | 14.14 | 688085 | 95706 | 4.29% |
| 2024-09-10 | 13.68 | 13.79 | 0.12 | 0.88% | 13.39 | 13.88 | 517379 | 70346 | 3.22% |
| 2024-09-09 | 13.69 | 13.67 | -0.15 | -1.09% | 13.56 | 13.97 | 494724 | 67865 | 3.08% |
| 2024-09-06 | 13.73 | 13.82 | 0.02 | 0.14% | 13.57 | 14.16 | 675616 | 93605 | 4.21% |
| 2024-09-05 | 13.45 | 13.80 | 0.31 | 2.30% | 13.45 | 14.05 | 718753 | 99323 | 4.48% |
| 2024-09-04 | 13.45 | 13.49 | -0.02 | -0.15% | 13.39 | 13.65 | 327748 | 44293 | 2.04% |
| 2024-09-03 | 13.59 | 13.72 | 0.15 | 1.11% | 13.47 | 13.87 | 439446 | 60100 | 2.74% |
| 2024-09-02 | 13.93 | 13.57 | -0.38 | -2.72% | 13.54 | 14.08 | 617271 | 85049 | 3.85% |
| 2024-08-30 | 13.70 | 13.95 | 0.13 | 0.94% | 13.66 | 14.30 | 987878 | 138554 | 6.16% |
| 2024-08-29 | 13.53 | 13.82 | 0.27 | 1.99% | 13.43 | 13.95 | 816956 | 112122 | 5.09% |
| 2024-08-28 | 13.67 | 13.55 | -0.12 | -0.88% | 13.23 | 13.68 | 1041369 | 140314 | 6.49% |
| 2024-08-27 | 12.81 | 13.67 | 1.24 | 9.98% | 12.68 | 13.67 | 1084146 | 144925 | 6.76% |
| 2024-08-26 | 12.33 | 12.43 | 0.11 | 0.89% | 12.17 | 12.50 | 231183 | 28609 | 1.44% |
| 2024-08-23 | 12.31 | 12.32 | -0.01 | -0.08% | 12.18 | 12.43 | 249472 | 30723 | 1.55% |
| 2024-08-22 | 12.70 | 12.33 | -0.41 | -3.22% | 12.28 | 12.88 | 408093 | 50902 | 2.54% |
| 2024-08-21 | 12.90 | 12.74 | -0.13 | -1.01% | 12.68 | 13.31 | 421803 | 54804 | 2.62% |
| 2024-08-20 | 13.29 | 12.87 | -0.35 | -2.65% | 12.86 | 13.31 | 405022 | 52698 | 2.52% |
| 2024-08-19 | 13.23 | 13.22 | -0.07 | -0.53% | 13.15 | 13.48 | 331182 | 43992 | 2.06% |
| 2024-08-16 | 13.55 | 13.29 | -0.32 | -2.35% | 13.28 | 13.61 | 416498 | 55644 | 2.59% |
| 2024-08-15 | 13.10 | 13.61 | 0.39 | 2.95% | 12.98 | 13.79 | 713053 | 96135 | 4.44% |
| 2024-08-14 | 13.17 | 13.22 | 0.05 | 0.38% | 13.11 | 13.40 | 431213 | 57290 | 2.68% |
| 2024-08-13 | 13.14 | 13.17 | 0.01 | 0.08% | 12.98 | 13.19 | 234462 | 30680 | 1.46% |