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 | 16.51 | 16.55 | -0.05 | -0.30% | 16.36 | 16.74 | 61990 | 10267 | 2.28% |
| 2024-11-20 | 16.35 | 16.60 | 0.20 | 1.22% | 16.25 | 16.78 | 76991 | 12759 | 2.83% |
| 2024-11-19 | 15.90 | 16.40 | 0.51 | 3.21% | 15.86 | 16.40 | 61300 | 9891 | 2.25% |
| 2024-11-18 | 16.48 | 15.89 | -0.44 | -2.69% | 15.80 | 16.57 | 69830 | 11261 | 2.56% |
| 2024-11-15 | 16.63 | 16.33 | -0.39 | -2.33% | 16.28 | 16.92 | 73061 | 12157 | 2.68% |
| 2024-11-14 | 17.60 | 16.72 | -0.99 | -5.59% | 16.70 | 17.61 | 98134 | 16781 | 3.60% |
| 2024-11-13 | 17.40 | 17.71 | 0.31 | 1.78% | 17.28 | 18.24 | 136768 | 24156 | 5.02% |
| 2024-11-12 | 17.40 | 17.40 | 0.12 | 0.69% | 17.16 | 17.92 | 140701 | 24730 | 5.16% |
| 2024-11-11 | 16.70 | 17.28 | 0.39 | 2.31% | 16.70 | 17.28 | 99764 | 17006 | 3.66% |
| 2024-11-08 | 17.10 | 16.89 | -0.02 | -0.12% | 16.75 | 17.25 | 109797 | 18646 | 4.03% |
| 2024-11-07 | 16.05 | 16.91 | 0.67 | 4.13% | 16.01 | 16.96 | 119631 | 19927 | 4.39% |
| 2024-11-06 | 16.18 | 16.24 | 0.06 | 0.37% | 16.01 | 16.50 | 107276 | 17466 | 3.94% |
| 2024-11-05 | 15.88 | 16.18 | 0.27 | 1.70% | 15.76 | 16.20 | 88210 | 14171 | 3.24% |
| 2024-11-04 | 15.48 | 15.91 | 0.43 | 2.78% | 15.48 | 15.91 | 56532 | 8909 | 2.08% |
| 2024-11-01 | 15.82 | 15.48 | -0.47 | -2.95% | 15.40 | 16.06 | 81663 | 12803 | 3.00% |
| 2024-10-31 | 15.88 | 15.95 | 0.09 | 0.57% | 15.77 | 16.12 | 74892 | 11959 | 2.75% |
| 2024-10-30 | 15.75 | 15.86 | -0.06 | -0.38% | 15.54 | 15.93 | 90902 | 14316 | 3.34% |
| 2024-10-29 | 16.60 | 15.92 | -0.57 | -3.46% | 15.86 | 16.88 | 134323 | 21877 | 4.93% |
| 2024-10-28 | 16.27 | 16.49 | -0.13 | -0.78% | 15.90 | 16.49 | 179581 | 29043 | 6.59% |
| 2024-10-25 | 16.10 | 16.62 | -0.31 | -1.83% | 16.00 | 16.82 | 161102 | 26368 | 5.91% |
| 2024-10-24 | 16.75 | 16.93 | 0.10 | 0.59% | 16.67 | 17.23 | 83810 | 14229 | 3.08% |
| 2024-10-23 | 17.22 | 16.83 | -0.28 | -1.64% | 16.74 | 17.27 | 115768 | 19621 | 4.25% |
| 2024-10-22 | 16.41 | 17.11 | 0.70 | 4.27% | 16.39 | 17.16 | 123620 | 20874 | 4.54% |
| 2024-10-21 | 16.37 | 16.41 | 0.14 | 0.86% | 16.20 | 16.74 | 118163 | 19431 | 4.34% |
| 2024-10-18 | 15.62 | 16.27 | 0.65 | 4.16% | 15.50 | 16.68 | 135393 | 21671 | 4.97% |
| 2024-10-17 | 15.77 | 15.62 | -0.10 | -0.64% | 15.58 | 15.97 | 75629 | 11931 | 2.78% |
| 2024-10-16 | 15.65 | 15.72 | -0.15 | -0.95% | 15.58 | 15.95 | 79387 | 12514 | 2.91% |
| 2024-10-15 | 16.15 | 15.87 | -0.48 | -2.94% | 15.82 | 16.54 | 92247 | 14897 | 3.39% |
| 2024-10-14 | 16.08 | 16.35 | 0.25 | 1.55% | 15.63 | 16.36 | 91154 | 14652 | 3.35% |
| 2024-10-11 | 16.95 | 16.10 | -0.90 | -5.29% | 15.89 | 16.99 | 103271 | 16815 | 3.79% |
| 2024-10-10 | 17.54 | 17.00 | -0.40 | -2.30% | 16.90 | 18.34 | 148684 | 25912 | 5.46% |
| 2024-10-09 | 19.59 | 17.40 | -3.23 | -15.66% | 17.40 | 19.59 | 160087 | 29447 | 5.88% |
| 2024-10-08 | 22.10 | 20.63 | 2.08 | 11.21% | 18.78 | 22.11 | 221212 | 44635 | 8.12% |
| 2024-09-30 | 16.90 | 18.55 | 2.65 | 16.67% | 16.31 | 18.69 | 187448 | 32770 | 6.88% |
| 2024-09-27 | 15.22 | 15.90 | 1.08 | 7.29% | 15.15 | 16.28 | 115252 | 18006 | 4.23% |
| 2024-09-26 | 14.10 | 14.82 | 0.66 | 4.66% | 14.00 | 14.85 | 66037 | 9526 | 2.42% |
| 2024-09-25 | 14.14 | 14.16 | 0.23 | 1.65% | 14.10 | 14.58 | 71624 | 10267 | 2.63% |
| 2024-09-24 | 13.28 | 13.93 | 0.67 | 5.05% | 13.27 | 13.93 | 69844 | 9521 | 2.56% |
| 2024-09-23 | 13.22 | 13.26 | 0.08 | 0.61% | 13.13 | 13.39 | 32506 | 4303 | 1.19% |
| 2024-09-20 | 13.38 | 13.18 | -0.22 | -1.64% | 13.01 | 13.45 | 38697 | 5081 | 1.42% |
| 2024-09-19 | 12.98 | 13.40 | 0.48 | 3.72% | 12.92 | 13.50 | 54834 | 7275 | 2.01% |
| 2024-09-18 | 13.10 | 12.92 | -0.16 | -1.22% | 12.69 | 13.12 | 41000 | 5270 | 1.50% |
| 2024-09-13 | 13.35 | 13.08 | -0.28 | -2.10% | 13.07 | 13.50 | 44387 | 5855 | 1.63% |
| 2024-09-12 | 13.62 | 13.36 | -0.24 | -1.76% | 13.35 | 13.82 | 48437 | 6560 | 1.78% |
| 2024-09-11 | 13.55 | 13.60 | -0.09 | -0.66% | 13.46 | 13.74 | 38727 | 5265 | 1.42% |
| 2024-09-10 | 13.87 | 13.69 | -0.04 | -0.29% | 13.46 | 14.03 | 47442 | 6473 | 1.74% |
| 2024-09-09 | 13.64 | 13.73 | 0.10 | 0.73% | 13.63 | 13.99 | 47142 | 6498 | 1.73% |
| 2024-09-06 | 14.20 | 13.63 | -0.55 | -3.88% | 13.60 | 14.35 | 53701 | 7447 | 1.97% |
| 2024-09-05 | 13.81 | 14.18 | 0.36 | 2.60% | 13.81 | 14.25 | 51258 | 7215 | 1.88% |
| 2024-09-04 | 13.76 | 13.82 | -0.08 | -0.58% | 13.72 | 14.03 | 40858 | 5667 | 1.50% |
| 2024-09-03 | 13.76 | 13.90 | 0.05 | 0.36% | 13.63 | 14.09 | 56132 | 7773 | 2.06% |
| 2024-09-02 | 14.58 | 13.85 | -0.73 | -5.01% | 13.82 | 14.77 | 75366 | 10666 | 2.77% |
| 2024-08-30 | 14.13 | 14.58 | 0.43 | 3.04% | 14.04 | 14.95 | 84261 | 12253 | 3.09% |
| 2024-08-29 | 13.82 | 14.15 | 0.32 | 2.31% | 13.66 | 14.23 | 59945 | 8406 | 2.20% |
| 2024-08-28 | 13.89 | 13.83 | -0.09 | -0.65% | 13.58 | 13.99 | 68427 | 9442 | 2.51% |
| 2024-08-27 | 13.80 | 13.92 | 0.06 | 0.43% | 13.80 | 14.36 | 89522 | 12595 | 3.29% |
| 2024-08-26 | 14.00 | 13.86 | -0.26 | -1.84% | 13.75 | 14.18 | 97253 | 13508 | 3.57% |
| 2024-08-23 | 14.79 | 14.12 | -1.72 | -10.86% | 14.12 | 14.90 | 190451 | 27449 | 6.99% |
| 2024-08-22 | 15.95 | 15.84 | -0.08 | -0.50% | 15.73 | 16.31 | 51574 | 8255 | 1.89% |
| 2024-08-21 | 16.00 | 15.92 | -0.27 | -1.67% | 15.86 | 16.30 | 55445 | 8877 | 2.04% |
| 2024-08-20 | 16.81 | 16.19 | -0.66 | -3.92% | 16.11 | 16.81 | 79690 | 13052 | 2.93% |
| 2024-08-19 | 17.25 | 16.85 | -0.30 | -1.75% | 16.74 | 17.62 | 112130 | 19114 | 4.12% |
| 2024-08-16 | 16.44 | 17.15 | 0.66 | 4.00% | 16.18 | 17.33 | 116512 | 19602 | 4.28% |
| 2024-08-15 | 16.61 | 16.49 | 0.11 | 0.67% | 16.32 | 17.20 | 65702 | 10934 | 2.41% |
| 2024-08-14 | 16.69 | 16.38 | -0.33 | -1.97% | 16.26 | 16.70 | 53657 | 8806 | 1.97% |
| 2024-08-13 | 17.23 | 16.71 | -0.54 | -3.13% | 16.43 | 17.25 | 94762 | 15816 | 3.48% |