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 | 17.24 | 17.24 | 0.09 | 0.52% | 17.07 | 17.39 | 30482 | 5246 | 1.44% |
| 2024-11-20 | 16.62 | 17.15 | 0.42 | 2.51% | 16.55 | 17.33 | 38899 | 6621 | 1.84% |
| 2024-11-19 | 16.34 | 16.73 | 0.48 | 2.95% | 16.25 | 16.73 | 22487 | 3709 | 1.06% |
| 2024-11-18 | 16.76 | 16.25 | -0.42 | -2.52% | 16.12 | 16.84 | 34159 | 5604 | 1.62% |
| 2024-11-15 | 16.90 | 16.67 | -0.31 | -1.83% | 16.63 | 17.16 | 26416 | 4464 | 1.25% |
| 2024-11-14 | 17.48 | 16.98 | -0.55 | -3.14% | 16.90 | 17.57 | 30431 | 5225 | 1.44% |
| 2024-11-13 | 17.65 | 17.53 | -0.22 | -1.24% | 17.20 | 17.93 | 37779 | 6609 | 1.79% |
| 2024-11-12 | 17.58 | 17.75 | 0.17 | 0.97% | 17.50 | 18.19 | 62480 | 11184 | 2.96% |
| 2024-11-11 | 17.07 | 17.58 | 0.41 | 2.39% | 17.01 | 17.58 | 42956 | 7438 | 2.03% |
| 2024-11-08 | 17.68 | 17.17 | -0.22 | -1.27% | 17.07 | 17.92 | 41600 | 7209 | 1.97% |
| 2024-11-07 | 16.71 | 17.39 | 0.50 | 2.96% | 16.71 | 17.42 | 38423 | 6614 | 1.82% |
| 2024-11-06 | 17.15 | 16.89 | -0.16 | -0.94% | 16.76 | 17.15 | 29429 | 4991 | 1.39% |
| 2024-11-05 | 16.68 | 17.05 | 0.40 | 2.40% | 16.58 | 17.08 | 37061 | 6271 | 1.76% |
| 2024-11-04 | 16.48 | 16.65 | 0.12 | 0.73% | 16.45 | 16.74 | 22459 | 3722 | 1.06% |
| 2024-11-01 | 16.69 | 16.53 | -0.18 | -1.08% | 16.16 | 16.88 | 43421 | 7179 | 2.06% |
| 2024-10-31 | 16.66 | 16.71 | 0.04 | 0.24% | 16.57 | 17.03 | 30288 | 5079 | 1.43% |
| 2024-10-30 | 16.91 | 16.67 | -0.24 | -1.42% | 16.41 | 17.09 | 38800 | 6489 | 1.84% |
| 2024-10-29 | 17.90 | 16.91 | -0.73 | -4.14% | 16.83 | 17.99 | 48966 | 8476 | 2.32% |
| 2024-10-28 | 17.19 | 17.64 | 0.40 | 2.32% | 17.19 | 17.70 | 32438 | 5677 | 1.54% |
| 2024-10-25 | 16.99 | 17.24 | 0.39 | 2.31% | 16.76 | 17.24 | 34585 | 5912 | 1.64% |
| 2024-10-24 | 16.76 | 16.85 | -0.05 | -0.30% | 16.75 | 17.16 | 27837 | 4711 | 1.32% |
| 2024-10-23 | 17.18 | 16.90 | -0.06 | -0.35% | 16.75 | 17.18 | 31444 | 5336 | 1.49% |
| 2024-10-22 | 16.84 | 16.96 | 0.25 | 1.50% | 16.58 | 17.08 | 37403 | 6300 | 1.77% |
| 2024-10-21 | 16.51 | 16.71 | 0.20 | 1.21% | 16.31 | 16.96 | 46587 | 7756 | 2.21% |
| 2024-10-18 | 16.20 | 16.51 | 0.30 | 1.85% | 16.06 | 16.90 | 49643 | 8169 | 2.35% |
| 2024-10-17 | 15.99 | 16.21 | 0.32 | 2.01% | 15.99 | 16.64 | 50545 | 8249 | 2.39% |
| 2024-10-16 | 15.67 | 15.89 | 0.06 | 0.38% | 15.60 | 16.08 | 33475 | 5321 | 1.59% |
| 2024-10-15 | 16.40 | 15.83 | -0.59 | -3.59% | 15.80 | 16.50 | 40280 | 6511 | 1.91% |
| 2024-10-14 | 16.85 | 16.42 | 0.20 | 1.23% | 15.82 | 16.85 | 32901 | 5336 | 1.56% |
| 2024-10-11 | 17.05 | 16.22 | -0.69 | -4.08% | 16.01 | 17.08 | 42398 | 6963 | 2.01% |
| 2024-10-10 | 16.94 | 16.91 | 0.10 | 0.59% | 16.71 | 17.62 | 65674 | 11243 | 3.11% |
| 2024-10-09 | 18.56 | 16.81 | -2.39 | -12.45% | 16.79 | 18.66 | 83725 | 14796 | 3.96% |
| 2024-10-08 | 20.87 | 19.20 | 1.60 | 9.09% | 17.71 | 20.87 | 132393 | 25090 | 6.27% |
| 2024-09-30 | 15.90 | 17.60 | 2.16 | 13.99% | 15.72 | 17.70 | 120327 | 20052 | 5.70% |
| 2024-09-27 | 14.91 | 15.44 | 0.76 | 5.18% | 14.86 | 15.79 | 79392 | 12115 | 3.76% |
| 2024-09-26 | 14.09 | 14.68 | 0.48 | 3.38% | 13.95 | 14.68 | 38873 | 5568 | 1.84% |
| 2024-09-25 | 13.96 | 14.20 | 0.40 | 2.90% | 13.93 | 14.67 | 45276 | 6442 | 2.14% |
| 2024-09-24 | 13.93 | 13.80 | 0.06 | 0.44% | 13.55 | 14.15 | 37937 | 5242 | 1.80% |
| 2024-09-23 | 13.91 | 13.74 | -0.20 | -1.43% | 13.68 | 14.01 | 15254 | 2104 | 0.72% |
| 2024-09-20 | 14.44 | 13.94 | -0.32 | -2.24% | 13.88 | 14.44 | 15091 | 2118 | 0.71% |
| 2024-09-19 | 14.28 | 14.26 | -0.01 | -0.07% | 14.15 | 14.66 | 20882 | 2997 | 0.99% |
| 2024-09-18 | 14.61 | 14.27 | -0.33 | -2.26% | 14.19 | 14.62 | 11500 | 1648 | 0.54% |
| 2024-09-13 | 14.74 | 14.60 | -0.22 | -1.48% | 14.60 | 14.84 | 8125 | 1192 | 0.38% |
| 2024-09-12 | 14.86 | 14.82 | -0.03 | -0.20% | 14.80 | 15.14 | 8028 | 1200 | 0.38% |
| 2024-09-11 | 14.86 | 14.85 | -0.06 | -0.40% | 14.72 | 15.03 | 7668 | 1141 | 0.36% |
| 2024-09-10 | 15.00 | 14.91 | -0.04 | -0.27% | 14.54 | 15.09 | 13811 | 2038 | 0.65% |
| 2024-09-09 | 14.58 | 14.95 | 0.24 | 1.63% | 14.58 | 15.26 | 18962 | 2840 | 0.90% |
| 2024-09-06 | 15.07 | 14.71 | -0.15 | -1.01% | 14.63 | 15.19 | 14712 | 2182 | 0.70% |
| 2024-09-05 | 14.89 | 14.86 | -0.03 | -0.20% | 14.76 | 15.17 | 18662 | 2791 | 0.88% |
| 2024-09-04 | 14.68 | 14.89 | 0.03 | 0.20% | 14.68 | 15.08 | 10642 | 1589 | 0.50% |
| 2024-09-03 | 14.73 | 14.86 | 0.14 | 0.95% | 14.57 | 15.20 | 14227 | 2122 | 0.67% |
| 2024-09-02 | 14.93 | 14.72 | -0.23 | -1.54% | 14.71 | 15.10 | 17839 | 2650 | 0.84% |
| 2024-08-30 | 14.71 | 14.95 | 0.36 | 2.47% | 14.43 | 15.24 | 24163 | 3616 | 1.14% |
| 2024-08-29 | 14.05 | 14.59 | 0.71 | 5.12% | 13.80 | 14.67 | 32044 | 4621 | 1.52% |
| 2024-08-28 | 14.15 | 13.88 | -0.21 | -1.49% | 13.72 | 14.25 | 17274 | 2420 | 0.82% |
| 2024-08-27 | 14.40 | 14.09 | -0.25 | -1.74% | 14.07 | 14.52 | 15610 | 2221 | 0.74% |
| 2024-08-26 | 14.20 | 14.34 | 0.03 | 0.21% | 14.06 | 14.50 | 16904 | 2423 | 0.80% |
| 2024-08-23 | 14.89 | 14.31 | -0.64 | -4.28% | 14.16 | 14.92 | 21106 | 3038 | 1.00% |
| 2024-08-22 | 15.01 | 14.95 | -0.19 | -1.25% | 14.73 | 15.30 | 14638 | 2185 | 0.69% |
| 2024-08-21 | 15.08 | 15.14 | -0.09 | -0.59% | 15.00 | 15.31 | 12051 | 1828 | 0.57% |
| 2024-08-20 | 15.73 | 15.23 | -0.53 | -3.36% | 15.13 | 15.81 | 15574 | 2389 | 0.74% |
| 2024-08-19 | 16.18 | 15.76 | -0.51 | -3.13% | 15.71 | 16.37 | 15491 | 2475 | 0.73% |
| 2024-08-16 | 16.13 | 16.27 | 0.15 | 0.93% | 15.91 | 16.45 | 12757 | 2065 | 0.60% |
| 2024-08-15 | 16.01 | 16.12 | 0.00 | 0.00% | 16.00 | 16.42 | 12780 | 2069 | 0.61% |
| 2024-08-14 | 16.21 | 16.12 | -0.22 | -1.35% | 15.96 | 16.34 | 11814 | 1904 | 0.56% |
| 2024-08-13 | 16.38 | 16.34 | -0.04 | -0.24% | 16.06 | 16.50 | 11555 | 1875 | 0.55% |