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 | 16.90 | 16.98 | 0.06 | 0.35% | 16.78 | 17.03 | 19582 | 3312 | 1.98% |
| 2024-11-20 | 16.79 | 16.92 | 0.11 | 0.65% | 16.71 | 16.96 | 18651 | 3144 | 1.89% |
| 2024-11-19 | 16.46 | 16.81 | 0.36 | 2.19% | 16.44 | 16.81 | 22748 | 3774 | 2.31% |
| 2024-11-18 | 16.67 | 16.45 | -0.10 | -0.60% | 16.35 | 16.83 | 23812 | 3952 | 2.41% |
| 2024-11-15 | 16.61 | 16.55 | -0.18 | -1.08% | 16.53 | 17.03 | 26417 | 4434 | 2.68% |
| 2024-11-14 | 17.23 | 16.73 | -0.55 | -3.18% | 16.68 | 17.32 | 28229 | 4796 | 2.86% |
| 2024-11-13 | 17.15 | 17.28 | 0.08 | 0.47% | 16.99 | 17.41 | 32227 | 5540 | 3.27% |
| 2024-11-12 | 17.36 | 17.20 | -0.18 | -1.04% | 17.09 | 17.55 | 46512 | 8083 | 4.71% |
| 2024-11-11 | 17.17 | 17.38 | 0.17 | 0.99% | 17.08 | 17.38 | 41506 | 7157 | 4.21% |
| 2024-11-08 | 17.55 | 17.21 | -0.18 | -1.04% | 17.10 | 17.67 | 42873 | 7415 | 4.35% |
| 2024-11-07 | 16.88 | 17.39 | 0.42 | 2.47% | 16.82 | 17.40 | 51836 | 8945 | 5.25% |
| 2024-11-06 | 17.02 | 16.97 | 0.00 | 0.00% | 16.86 | 17.23 | 35945 | 6135 | 3.64% |
| 2024-11-05 | 16.66 | 16.97 | 0.31 | 1.86% | 16.60 | 17.00 | 31420 | 5303 | 3.18% |
| 2024-11-04 | 16.43 | 16.66 | 0.14 | 0.85% | 16.43 | 16.68 | 24754 | 4106 | 2.51% |
| 2024-11-01 | 16.88 | 16.52 | -0.38 | -2.25% | 16.26 | 16.88 | 41000 | 6780 | 4.16% |
| 2024-10-31 | 16.78 | 16.90 | 0.12 | 0.72% | 16.75 | 17.09 | 29389 | 4971 | 2.98% |
| 2024-10-30 | 17.05 | 16.78 | -0.34 | -1.99% | 16.63 | 17.10 | 43023 | 7253 | 4.36% |
| 2024-10-29 | 17.97 | 17.12 | -0.81 | -4.52% | 17.10 | 18.02 | 53772 | 9379 | 5.45% |
| 2024-10-28 | 17.42 | 17.93 | 0.54 | 3.11% | 17.27 | 17.94 | 49390 | 8757 | 5.01% |
| 2024-10-25 | 17.08 | 17.39 | 0.38 | 2.23% | 16.95 | 17.45 | 42798 | 7366 | 4.34% |
| 2024-10-24 | 17.14 | 17.01 | -0.09 | -0.53% | 16.93 | 17.16 | 23969 | 4077 | 2.43% |
| 2024-10-23 | 17.17 | 17.10 | 0.02 | 0.12% | 17.01 | 17.30 | 35687 | 6123 | 3.62% |
| 2024-10-22 | 16.94 | 17.08 | 0.11 | 0.65% | 16.82 | 17.15 | 36221 | 6173 | 3.67% |
| 2024-10-21 | 17.00 | 16.97 | 0.11 | 0.65% | 16.67 | 17.09 | 43704 | 7389 | 4.43% |
| 2024-10-18 | 16.48 | 16.86 | 0.38 | 2.31% | 16.31 | 17.09 | 40269 | 6703 | 4.08% |
| 2024-10-17 | 16.91 | 16.48 | -0.41 | -2.43% | 16.47 | 17.04 | 32197 | 5384 | 3.26% |
| 2024-10-16 | 16.50 | 16.89 | 0.10 | 0.60% | 16.45 | 17.05 | 30243 | 5079 | 3.07% |
| 2024-10-15 | 17.06 | 16.79 | -0.31 | -1.81% | 16.71 | 17.24 | 35476 | 6024 | 3.60% |
| 2024-10-14 | 16.64 | 17.10 | 0.67 | 4.08% | 16.64 | 17.43 | 49200 | 8346 | 4.99% |
| 2024-10-11 | 16.77 | 16.43 | -0.48 | -2.84% | 16.28 | 17.04 | 36428 | 6058 | 3.69% |
| 2024-10-10 | 16.84 | 16.91 | 0.28 | 1.68% | 16.62 | 17.25 | 42672 | 7246 | 4.33% |
| 2024-10-09 | 18.02 | 16.63 | -2.30 | -12.15% | 16.33 | 18.02 | 99046 | 17016 | 10.04% |
| 2024-10-08 | 19.88 | 18.93 | 2.05 | 12.14% | 17.40 | 19.88 | 156498 | 29247 | 15.86% |
| 2024-09-30 | 15.79 | 16.88 | 1.74 | 11.49% | 15.34 | 17.20 | 107614 | 17485 | 10.91% |
| 2024-09-27 | 14.84 | 15.14 | 0.45 | 3.06% | 14.82 | 15.32 | 35427 | 5331 | 3.59% |
| 2024-09-26 | 14.49 | 14.69 | 0.20 | 1.38% | 14.39 | 14.71 | 16994 | 2472 | 1.72% |
| 2024-09-25 | 14.37 | 14.49 | 0.13 | 0.91% | 14.37 | 14.79 | 19900 | 2911 | 2.02% |
| 2024-09-24 | 13.92 | 14.36 | 0.51 | 3.68% | 13.92 | 14.38 | 13698 | 1942 | 1.39% |
| 2024-09-23 | 13.89 | 13.85 | 0.04 | 0.29% | 13.71 | 13.89 | 5049 | 697 | 0.51% |
| 2024-09-20 | 13.94 | 13.81 | -0.13 | -0.93% | 13.73 | 13.95 | 7058 | 975 | 0.72% |
| 2024-09-19 | 13.75 | 13.94 | 0.26 | 1.90% | 13.71 | 14.05 | 8865 | 1234 | 0.90% |
| 2024-09-18 | 13.94 | 13.68 | -0.25 | -1.79% | 13.62 | 14.05 | 10305 | 1420 | 1.04% |
| 2024-09-13 | 14.20 | 13.93 | -0.27 | -1.90% | 13.89 | 14.28 | 11033 | 1554 | 1.12% |
| 2024-09-12 | 14.25 | 14.20 | -0.05 | -0.35% | 14.12 | 14.32 | 7513 | 1068 | 0.76% |
| 2024-09-11 | 14.28 | 14.25 | -0.08 | -0.56% | 14.16 | 14.36 | 8644 | 1231 | 0.88% |
| 2024-09-10 | 14.15 | 14.33 | 0.13 | 0.92% | 14.15 | 14.44 | 10789 | 1543 | 1.09% |
| 2024-09-09 | 14.12 | 14.20 | 0.09 | 0.64% | 13.98 | 14.24 | 10142 | 1436 | 1.03% |
| 2024-09-06 | 14.28 | 14.11 | -0.23 | -1.60% | 14.08 | 14.39 | 9240 | 1314 | 0.94% |
| 2024-09-05 | 14.21 | 14.34 | 0.11 | 0.77% | 14.21 | 14.39 | 7336 | 1049 | 0.74% |
| 2024-09-04 | 14.20 | 14.23 | -0.12 | -0.84% | 14.20 | 14.36 | 9967 | 1421 | 1.01% |
| 2024-09-03 | 14.27 | 14.35 | 0.03 | 0.21% | 14.20 | 14.41 | 6807 | 974 | 0.69% |
| 2024-09-02 | 14.25 | 14.32 | 0.01 | 0.07% | 14.25 | 14.50 | 16402 | 2358 | 1.66% |
| 2024-08-30 | 14.36 | 14.31 | -0.05 | -0.35% | 14.26 | 14.51 | 17959 | 2582 | 1.82% |
| 2024-08-29 | 14.29 | 14.36 | 0.00 | 0.00% | 14.22 | 14.42 | 9669 | 1383 | 0.98% |
| 2024-08-28 | 14.08 | 14.36 | 0.28 | 1.99% | 14.04 | 14.50 | 13331 | 1910 | 1.35% |
| 2024-08-27 | 14.22 | 14.08 | 0.06 | 0.43% | 13.90 | 14.24 | 16437 | 2308 | 1.67% |
| 2024-08-26 | 13.99 | 14.02 | 0.18 | 1.30% | 13.72 | 14.03 | 8690 | 1209 | 0.88% |
| 2024-08-23 | 14.16 | 13.84 | -0.32 | -2.26% | 13.74 | 14.16 | 15284 | 2121 | 1.55% |
| 2024-08-22 | 14.30 | 14.16 | -0.14 | -0.98% | 14.12 | 14.38 | 8402 | 1199 | 0.85% |
| 2024-08-21 | 14.78 | 14.30 | -0.32 | -2.19% | 14.26 | 14.93 | 11498 | 1653 | 1.17% |
| 2024-08-20 | 14.85 | 14.62 | -0.21 | -1.42% | 14.52 | 14.88 | 8999 | 1316 | 0.91% |
| 2024-08-19 | 14.83 | 14.83 | 0.00 | 0.00% | 14.72 | 14.92 | 9604 | 1422 | 0.97% |
| 2024-08-16 | 14.93 | 14.83 | -0.11 | -0.74% | 14.71 | 15.00 | 13709 | 2034 | 1.39% |
| 2024-08-15 | 15.00 | 14.94 | -0.06 | -0.40% | 14.85 | 15.10 | 13124 | 1963 | 1.33% |
| 2024-08-14 | 14.84 | 15.00 | 0.15 | 1.01% | 14.83 | 15.07 | 14820 | 2222 | 1.50% |
| 2024-08-13 | 14.51 | 14.85 | 0.18 | 1.23% | 14.50 | 14.90 | 17095 | 2522 | 1.73% |