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 | 16.95 | 16.69 | -0.17 | -1.01% | 16.51 | 17.00 | 69117 | 11566 | 2.34% |
| 2024-11-20 | 16.47 | 16.86 | 0.39 | 2.37% | 16.32 | 17.06 | 93051 | 15608 | 3.15% |
| 2024-11-19 | 16.10 | 16.47 | 0.39 | 2.43% | 16.00 | 16.54 | 74830 | 12185 | 2.53% |
| 2024-11-18 | 17.16 | 16.08 | -1.07 | -6.24% | 15.95 | 17.30 | 130731 | 21414 | 4.42% |
| 2024-11-15 | 16.58 | 17.15 | 0.57 | 3.44% | 16.43 | 17.47 | 168289 | 28708 | 5.69% |
| 2024-11-14 | 16.67 | 16.58 | -0.08 | -0.48% | 16.53 | 17.13 | 98462 | 16537 | 3.33% |
| 2024-11-13 | 16.68 | 16.66 | -0.04 | -0.24% | 16.38 | 16.80 | 61391 | 10189 | 2.08% |
| 2024-11-12 | 16.89 | 16.70 | -0.19 | -1.12% | 16.52 | 17.24 | 100273 | 16973 | 3.39% |
| 2024-11-11 | 16.55 | 16.89 | 0.23 | 1.38% | 16.50 | 16.91 | 85757 | 14355 | 2.90% |
| 2024-11-08 | 16.75 | 16.66 | 0.02 | 0.12% | 16.63 | 17.33 | 96195 | 16213 | 3.25% |
| 2024-11-07 | 16.18 | 16.64 | 0.16 | 0.97% | 16.12 | 16.68 | 81788 | 13488 | 2.77% |
| 2024-11-06 | 16.33 | 16.48 | 0.14 | 0.86% | 16.18 | 16.84 | 109739 | 18202 | 3.71% |
| 2024-11-05 | 15.92 | 16.34 | 0.45 | 2.83% | 15.83 | 16.40 | 79920 | 12904 | 2.70% |
| 2024-11-04 | 15.54 | 15.89 | 0.35 | 2.25% | 15.52 | 15.91 | 37322 | 5885 | 1.26% |
| 2024-11-01 | 15.89 | 15.54 | -0.42 | -2.63% | 15.40 | 16.02 | 57371 | 9000 | 1.94% |
| 2024-10-31 | 16.02 | 15.96 | -0.08 | -0.50% | 15.81 | 16.08 | 60936 | 9708 | 2.06% |
| 2024-10-30 | 15.91 | 16.04 | -0.01 | -0.06% | 15.80 | 16.29 | 55818 | 8950 | 1.89% |
| 2024-10-29 | 16.53 | 16.05 | -0.33 | -2.01% | 16.02 | 16.62 | 77356 | 12607 | 2.62% |
| 2024-10-28 | 16.47 | 16.38 | -0.36 | -2.15% | 16.02 | 16.61 | 116598 | 18993 | 3.94% |
| 2024-10-25 | 16.70 | 16.74 | 0.10 | 0.60% | 16.47 | 16.85 | 88037 | 14673 | 2.98% |
| 2024-10-24 | 16.56 | 16.64 | 0.08 | 0.48% | 16.49 | 16.87 | 56227 | 9362 | 1.90% |
| 2024-10-23 | 16.94 | 16.56 | -0.38 | -2.24% | 16.43 | 16.99 | 102302 | 17033 | 3.46% |
| 2024-10-22 | 16.13 | 16.94 | 1.09 | 6.88% | 15.90 | 17.28 | 182089 | 30561 | 6.16% |
| 2024-10-21 | 15.89 | 15.85 | -0.05 | -0.31% | 15.65 | 16.00 | 80935 | 12821 | 2.74% |
| 2024-10-18 | 15.55 | 15.90 | 0.31 | 1.99% | 15.33 | 16.13 | 99742 | 15737 | 3.37% |
| 2024-10-17 | 15.25 | 15.59 | 0.27 | 1.76% | 15.25 | 15.84 | 76694 | 11942 | 2.59% |
| 2024-10-16 | 15.11 | 15.32 | -0.03 | -0.20% | 15.09 | 15.57 | 43668 | 6697 | 1.48% |
| 2024-10-15 | 15.68 | 15.35 | -0.49 | -3.09% | 15.31 | 15.90 | 62869 | 9789 | 2.13% |
| 2024-10-14 | 15.80 | 15.84 | 0.17 | 1.08% | 15.17 | 15.90 | 77002 | 11996 | 2.60% |
| 2024-10-11 | 16.00 | 15.67 | -0.41 | -2.55% | 15.48 | 16.28 | 58008 | 9155 | 1.96% |
| 2024-10-10 | 16.22 | 16.08 | 0.30 | 1.90% | 15.98 | 16.60 | 83659 | 13616 | 2.83% |
| 2024-10-09 | 17.30 | 15.78 | -2.52 | -13.77% | 15.70 | 17.50 | 151975 | 25395 | 5.14% |
| 2024-10-08 | 20.00 | 18.30 | 1.08 | 6.27% | 17.28 | 20.08 | 252969 | 46680 | 8.55% |
| 2024-09-30 | 16.13 | 17.22 | 1.71 | 11.03% | 15.66 | 17.60 | 204527 | 34031 | 6.91% |
| 2024-09-27 | 14.64 | 15.51 | 1.03 | 7.11% | 14.60 | 15.62 | 91117 | 13780 | 3.08% |
| 2024-09-26 | 14.09 | 14.48 | 0.41 | 2.91% | 13.99 | 14.49 | 45597 | 6502 | 1.54% |
| 2024-09-25 | 14.35 | 14.07 | -0.09 | -0.64% | 14.05 | 14.46 | 54939 | 7834 | 1.86% |
| 2024-09-24 | 13.87 | 14.16 | 0.31 | 2.24% | 13.78 | 14.16 | 49576 | 6961 | 1.68% |
| 2024-09-23 | 13.70 | 13.85 | 0.13 | 0.95% | 13.61 | 13.88 | 17710 | 2443 | 0.60% |
| 2024-09-20 | 13.72 | 13.72 | -0.11 | -0.80% | 13.62 | 13.79 | 19721 | 2696 | 0.67% |
| 2024-09-19 | 13.81 | 13.83 | -0.05 | -0.36% | 13.76 | 14.10 | 36034 | 5021 | 1.22% |
| 2024-09-18 | 13.41 | 13.88 | 0.47 | 3.50% | 13.20 | 13.99 | 34567 | 4719 | 1.17% |
| 2024-09-13 | 13.61 | 13.41 | -0.18 | -1.32% | 13.35 | 13.64 | 14708 | 1981 | 0.50% |
| 2024-09-12 | 13.74 | 13.59 | -0.05 | -0.37% | 13.58 | 13.87 | 13142 | 1801 | 0.44% |
| 2024-09-11 | 13.63 | 13.64 | -0.02 | -0.15% | 13.53 | 13.76 | 13863 | 1894 | 0.47% |
| 2024-09-10 | 13.82 | 13.66 | 0.03 | 0.22% | 13.33 | 13.82 | 20522 | 2779 | 0.69% |
| 2024-09-09 | 13.83 | 13.63 | -0.20 | -1.45% | 13.61 | 13.89 | 16635 | 2280 | 0.56% |
| 2024-09-06 | 14.04 | 13.83 | -0.28 | -1.98% | 13.80 | 14.11 | 16790 | 2334 | 0.57% |
| 2024-09-05 | 14.02 | 14.11 | 0.14 | 1.00% | 13.98 | 14.15 | 18261 | 2568 | 0.62% |
| 2024-09-04 | 13.80 | 13.97 | 0.06 | 0.43% | 13.79 | 14.12 | 20388 | 2849 | 0.69% |
| 2024-09-03 | 13.75 | 13.91 | 0.08 | 0.58% | 13.71 | 14.04 | 19132 | 2658 | 0.65% |
| 2024-09-02 | 13.85 | 13.83 | -0.05 | -0.36% | 13.75 | 14.06 | 20855 | 2903 | 0.71% |
| 2024-08-30 | 13.72 | 13.88 | 0.13 | 0.95% | 13.62 | 14.09 | 30219 | 4201 | 1.03% |
| 2024-08-29 | 13.28 | 13.75 | 0.44 | 3.31% | 13.22 | 13.76 | 22121 | 3004 | 0.75% |
| 2024-08-28 | 13.32 | 13.31 | -0.05 | -0.37% | 13.20 | 13.49 | 16139 | 2150 | 0.55% |
| 2024-08-27 | 13.72 | 13.36 | -0.36 | -2.62% | 13.36 | 13.72 | 19427 | 2617 | 0.66% |
| 2024-08-26 | 13.50 | 13.72 | 0.28 | 2.08% | 13.41 | 13.75 | 20526 | 2797 | 0.70% |
| 2024-08-23 | 13.33 | 13.44 | 0.00 | 0.00% | 13.30 | 13.52 | 19954 | 2672 | 0.68% |
| 2024-08-22 | 13.60 | 13.44 | -0.10 | -0.74% | 13.43 | 13.70 | 15750 | 2132 | 0.53% |
| 2024-08-21 | 13.48 | 13.54 | 0.08 | 0.59% | 13.45 | 13.61 | 15339 | 2077 | 0.52% |
| 2024-08-20 | 13.76 | 13.46 | -0.13 | -0.96% | 13.41 | 13.78 | 21498 | 2911 | 0.73% |
| 2024-08-19 | 13.69 | 13.59 | -0.15 | -1.09% | 13.57 | 13.82 | 19765 | 2697 | 0.67% |
| 2024-08-16 | 13.90 | 13.74 | -0.09 | -0.65% | 13.73 | 13.90 | 13597 | 1877 | 0.46% |
| 2024-08-15 | 13.84 | 13.83 | -0.02 | -0.14% | 13.70 | 13.94 | 20671 | 2857 | 0.70% |
| 2024-08-14 | 14.05 | 13.85 | -0.21 | -1.49% | 13.83 | 14.08 | 14338 | 1995 | 0.49% |
| 2024-08-13 | 13.96 | 14.06 | 0.11 | 0.79% | 13.78 | 14.06 | 15500 | 2156 | 0.53% |