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 | 17.01 | 16.90 | -0.16 | -0.94% | 16.67 | 17.09 | 27326 | 4613 | 1.92% |
| 2024-11-20 | 16.82 | 17.06 | 0.22 | 1.31% | 16.57 | 17.15 | 39407 | 6698 | 2.77% |
| 2024-11-19 | 16.08 | 16.84 | 0.76 | 4.73% | 16.08 | 16.85 | 30287 | 4978 | 2.13% |
| 2024-11-18 | 16.66 | 16.08 | -0.42 | -2.55% | 15.94 | 16.82 | 32321 | 5241 | 2.28% |
| 2024-11-15 | 16.88 | 16.50 | -0.46 | -2.71% | 16.49 | 17.15 | 30661 | 5169 | 2.16% |
| 2024-11-14 | 17.40 | 16.96 | -0.42 | -2.42% | 16.93 | 17.58 | 33025 | 5684 | 2.32% |
| 2024-11-13 | 17.11 | 17.38 | 0.13 | 0.75% | 16.83 | 17.40 | 41838 | 7177 | 2.95% |
| 2024-11-12 | 17.39 | 17.25 | -0.18 | -1.03% | 17.05 | 17.64 | 54521 | 9474 | 3.84% |
| 2024-11-11 | 17.00 | 17.43 | 0.47 | 2.77% | 16.94 | 17.45 | 52142 | 9010 | 3.67% |
| 2024-11-08 | 16.92 | 16.96 | 0.15 | 0.89% | 16.76 | 17.49 | 65495 | 11218 | 4.61% |
| 2024-11-07 | 16.36 | 16.81 | 0.26 | 1.57% | 16.36 | 16.86 | 45127 | 7524 | 3.18% |
| 2024-11-06 | 16.69 | 16.55 | -0.14 | -0.84% | 16.42 | 17.25 | 67990 | 11384 | 4.79% |
| 2024-11-05 | 15.95 | 16.69 | 0.66 | 4.12% | 15.84 | 16.80 | 61423 | 10060 | 4.32% |
| 2024-11-04 | 15.08 | 16.03 | 0.99 | 6.58% | 15.05 | 16.12 | 64568 | 10201 | 4.55% |
| 2024-11-01 | 15.60 | 15.04 | -0.73 | -4.63% | 15.01 | 15.67 | 57675 | 8813 | 4.06% |
| 2024-10-31 | 15.95 | 15.77 | -0.24 | -1.50% | 15.44 | 16.02 | 58256 | 9164 | 4.10% |
| 2024-10-30 | 16.16 | 16.01 | -0.15 | -0.93% | 15.78 | 16.37 | 39940 | 6399 | 2.81% |
| 2024-10-29 | 16.54 | 16.16 | -0.31 | -1.88% | 16.14 | 16.70 | 35147 | 5733 | 2.47% |
| 2024-10-28 | 16.57 | 16.47 | -0.10 | -0.60% | 16.28 | 16.65 | 35463 | 5822 | 2.50% |
| 2024-10-25 | 16.47 | 16.57 | 0.18 | 1.10% | 16.36 | 16.75 | 38648 | 6384 | 2.72% |
| 2024-10-24 | 16.46 | 16.39 | -0.46 | -2.73% | 16.14 | 16.47 | 43292 | 7066 | 3.05% |
| 2024-10-23 | 17.12 | 16.85 | -0.29 | -1.69% | 16.72 | 17.21 | 40667 | 6902 | 2.86% |
| 2024-10-22 | 17.05 | 17.14 | 0.26 | 1.54% | 16.71 | 17.41 | 48423 | 8266 | 3.41% |
| 2024-10-21 | 16.42 | 16.88 | 0.49 | 2.99% | 16.30 | 17.18 | 50260 | 8413 | 3.54% |
| 2024-10-18 | 15.85 | 16.39 | 0.46 | 2.89% | 15.82 | 16.70 | 35760 | 5822 | 2.52% |
| 2024-10-17 | 15.95 | 15.93 | 0.07 | 0.44% | 15.92 | 16.40 | 23777 | 3835 | 1.67% |
| 2024-10-16 | 15.72 | 15.86 | -0.12 | -0.75% | 15.67 | 16.14 | 26138 | 4161 | 1.84% |
| 2024-10-15 | 16.10 | 15.98 | -0.24 | -1.48% | 15.97 | 16.45 | 28636 | 4640 | 2.02% |
| 2024-10-14 | 16.00 | 16.22 | 0.19 | 1.19% | 15.66 | 16.33 | 35241 | 5668 | 2.48% |
| 2024-10-11 | 16.79 | 16.03 | -0.76 | -4.53% | 15.78 | 16.87 | 37478 | 6052 | 2.64% |
| 2024-10-10 | 16.88 | 16.79 | -0.01 | -0.06% | 16.55 | 17.39 | 44806 | 7602 | 3.15% |
| 2024-10-09 | 17.60 | 16.80 | -1.60 | -8.70% | 16.74 | 18.15 | 77591 | 13549 | 5.46% |
| 2024-10-08 | 19.86 | 18.40 | 1.42 | 8.36% | 17.06 | 19.90 | 111590 | 20439 | 7.86% |
| 2024-09-30 | 15.85 | 16.98 | 1.71 | 11.20% | 15.55 | 17.20 | 76717 | 12570 | 5.40% |
| 2024-09-27 | 14.83 | 15.27 | 0.58 | 3.95% | 14.80 | 15.64 | 41177 | 6255 | 2.90% |
| 2024-09-26 | 14.14 | 14.69 | 0.43 | 3.02% | 14.14 | 14.77 | 21990 | 3186 | 1.55% |
| 2024-09-25 | 14.25 | 14.26 | 0.18 | 1.28% | 14.11 | 14.47 | 21320 | 3054 | 1.50% |
| 2024-09-24 | 13.65 | 14.08 | 0.50 | 3.68% | 13.52 | 14.08 | 17943 | 2485 | 1.26% |
| 2024-09-23 | 13.30 | 13.58 | 0.28 | 2.11% | 13.18 | 13.68 | 15720 | 2114 | 1.11% |
| 2024-09-20 | 13.40 | 13.30 | -0.07 | -0.52% | 13.20 | 13.52 | 10530 | 1404 | 0.74% |
| 2024-09-19 | 13.24 | 13.37 | 0.22 | 1.67% | 13.10 | 13.53 | 12080 | 1614 | 0.85% |
| 2024-09-18 | 13.31 | 13.15 | -0.11 | -0.83% | 12.88 | 13.42 | 10725 | 1402 | 0.75% |
| 2024-09-13 | 13.57 | 13.26 | -0.26 | -1.92% | 13.25 | 13.64 | 11979 | 1604 | 0.84% |
| 2024-09-12 | 13.82 | 13.52 | -0.20 | -1.46% | 13.52 | 13.88 | 8459 | 1159 | 0.60% |
| 2024-09-11 | 13.66 | 13.72 | -0.04 | -0.29% | 13.54 | 13.82 | 9723 | 1331 | 0.68% |
| 2024-09-10 | 13.66 | 13.76 | 0.10 | 0.73% | 13.40 | 13.80 | 11960 | 1623 | 0.84% |
| 2024-09-09 | 13.60 | 13.66 | -0.04 | -0.29% | 13.39 | 13.78 | 14055 | 1914 | 0.99% |
| 2024-09-06 | 14.12 | 13.70 | -0.42 | -2.97% | 13.69 | 14.15 | 13627 | 1887 | 0.96% |
| 2024-09-05 | 14.15 | 14.12 | 0.08 | 0.57% | 14.04 | 14.27 | 10592 | 1495 | 0.75% |
| 2024-09-04 | 14.11 | 14.04 | -0.23 | -1.61% | 14.00 | 14.34 | 14028 | 1982 | 0.99% |
| 2024-09-03 | 14.31 | 14.27 | 0.04 | 0.28% | 14.16 | 14.55 | 15147 | 2173 | 1.07% |
| 2024-09-02 | 14.63 | 14.23 | -0.39 | -2.67% | 14.22 | 14.70 | 16510 | 2393 | 1.16% |
| 2024-08-30 | 14.45 | 14.62 | 0.22 | 1.53% | 14.34 | 14.85 | 19919 | 2912 | 1.40% |
| 2024-08-29 | 13.86 | 14.40 | 0.44 | 3.15% | 13.78 | 14.44 | 19782 | 2806 | 1.39% |
| 2024-08-28 | 13.77 | 13.96 | 0.22 | 1.60% | 13.68 | 14.14 | 16825 | 2344 | 1.18% |
| 2024-08-27 | 13.95 | 13.74 | -0.19 | -1.36% | 13.63 | 13.95 | 12095 | 1661 | 0.88% |
| 2024-08-26 | 14.10 | 13.93 | -0.06 | -0.43% | 13.76 | 14.11 | 13540 | 1878 | 0.98% |
| 2024-08-23 | 13.88 | 13.99 | 0.06 | 0.43% | 13.72 | 14.04 | 12712 | 1764 | 0.92% |
| 2024-08-22 | 14.30 | 13.93 | -0.30 | -2.11% | 13.88 | 14.34 | 15165 | 2138 | 1.10% |
| 2024-08-21 | 14.30 | 14.23 | -0.06 | -0.42% | 14.16 | 14.47 | 10228 | 1463 | 0.74% |
| 2024-08-20 | 14.72 | 14.29 | -0.48 | -3.25% | 14.21 | 14.81 | 16378 | 2359 | 1.18% |
| 2024-08-19 | 14.92 | 14.77 | -0.15 | -1.01% | 14.77 | 15.00 | 11755 | 1747 | 0.85% |
| 2024-08-16 | 14.70 | 14.92 | 0.22 | 1.50% | 14.69 | 14.97 | 11238 | 1670 | 0.81% |
| 2024-08-15 | 14.52 | 14.70 | 0.14 | 0.96% | 14.43 | 14.88 | 13885 | 2043 | 1.00% |
| 2024-08-14 | 14.66 | 14.56 | -0.13 | -0.88% | 14.56 | 14.75 | 11622 | 1702 | 0.84% |