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 | 16.77 | 16.87 | 0.10 | 0.60% | 16.67 | 16.91 | 19603 | 3301 | 2.18% |
| 2024-11-20 | 16.62 | 16.77 | 0.14 | 0.84% | 16.55 | 16.80 | 20911 | 3491 | 2.32% |
| 2024-11-19 | 16.35 | 16.63 | 0.34 | 2.09% | 16.27 | 16.65 | 23522 | 3875 | 2.61% |
| 2024-11-18 | 16.75 | 16.29 | -0.31 | -1.87% | 16.25 | 16.78 | 27762 | 4575 | 3.08% |
| 2024-11-15 | 16.71 | 16.60 | -0.14 | -0.84% | 16.56 | 16.92 | 23610 | 3954 | 2.62% |
| 2024-11-14 | 17.20 | 16.74 | -0.42 | -2.45% | 16.71 | 17.20 | 36816 | 6231 | 4.09% |
| 2024-11-13 | 16.98 | 17.16 | 0.18 | 1.06% | 16.85 | 17.16 | 37101 | 6316 | 4.12% |
| 2024-11-12 | 17.09 | 16.98 | -0.10 | -0.59% | 16.84 | 17.28 | 49625 | 8491 | 5.51% |
| 2024-11-11 | 16.87 | 17.08 | 0.23 | 1.36% | 16.78 | 17.08 | 45804 | 7771 | 5.09% |
| 2024-11-08 | 17.13 | 16.85 | -0.15 | -0.88% | 16.81 | 17.19 | 52491 | 8924 | 5.83% |
| 2024-11-07 | 16.89 | 17.00 | 0.17 | 1.01% | 16.68 | 17.00 | 46961 | 7939 | 5.22% |
| 2024-11-06 | 17.06 | 16.83 | -0.15 | -0.88% | 16.76 | 17.07 | 37794 | 6392 | 4.20% |
| 2024-11-05 | 16.63 | 16.98 | 0.33 | 1.98% | 16.61 | 17.04 | 33287 | 5625 | 3.70% |
| 2024-11-04 | 16.35 | 16.65 | 0.21 | 1.28% | 16.35 | 16.65 | 17190 | 2852 | 1.91% |
| 2024-11-01 | 16.89 | 16.44 | -0.45 | -2.66% | 16.44 | 16.91 | 34994 | 5812 | 3.89% |
| 2024-10-31 | 16.90 | 16.89 | 0.06 | 0.36% | 16.67 | 16.99 | 31602 | 5324 | 3.51% |
| 2024-10-30 | 17.00 | 16.83 | -0.13 | -0.77% | 16.60 | 17.01 | 30655 | 5148 | 3.41% |
| 2024-10-29 | 17.15 | 16.96 | -0.09 | -0.53% | 16.96 | 17.53 | 59457 | 10236 | 6.61% |
| 2024-10-28 | 16.80 | 17.05 | 0.33 | 1.97% | 16.61 | 17.07 | 48461 | 8194 | 5.38% |
| 2024-10-25 | 16.55 | 16.72 | 0.15 | 0.91% | 16.55 | 16.83 | 29781 | 4968 | 3.31% |
| 2024-10-24 | 16.68 | 16.57 | -0.10 | -0.60% | 16.48 | 16.78 | 26696 | 4427 | 2.97% |
| 2024-10-23 | 16.65 | 16.67 | -0.09 | -0.54% | 16.53 | 16.88 | 38540 | 6441 | 4.28% |
| 2024-10-22 | 16.76 | 16.76 | -0.08 | -0.48% | 16.57 | 16.85 | 34504 | 5767 | 3.83% |
| 2024-10-21 | 16.80 | 16.84 | 0.20 | 1.20% | 16.72 | 17.08 | 57554 | 9719 | 6.39% |
| 2024-10-18 | 15.90 | 16.64 | 0.76 | 4.79% | 15.85 | 16.84 | 61128 | 10057 | 6.79% |
| 2024-10-17 | 16.25 | 15.88 | -0.24 | -1.49% | 15.88 | 16.32 | 27350 | 4399 | 3.04% |
| 2024-10-16 | 16.03 | 16.12 | -0.02 | -0.12% | 15.98 | 16.35 | 24697 | 3989 | 2.74% |
| 2024-10-15 | 16.46 | 16.14 | -0.48 | -2.89% | 16.10 | 16.63 | 39401 | 6451 | 4.38% |
| 2024-10-14 | 16.46 | 16.62 | 0.16 | 0.97% | 16.09 | 16.69 | 39074 | 6426 | 4.34% |
| 2024-10-11 | 17.16 | 16.46 | -0.69 | -4.02% | 16.27 | 17.46 | 54497 | 9175 | 6.06% |
| 2024-10-10 | 16.64 | 17.15 | 0.77 | 4.70% | 16.38 | 18.01 | 90691 | 15632 | 10.08% |
| 2024-10-09 | 17.87 | 16.38 | -2.20 | -11.84% | 16.38 | 17.87 | 108287 | 18589 | 12.03% |
| 2024-10-08 | 19.82 | 18.58 | 1.28 | 7.40% | 17.37 | 20.10 | 194554 | 36169 | 21.62% |
| 2024-09-30 | 16.06 | 17.30 | 1.74 | 11.18% | 15.85 | 18.00 | 151224 | 25384 | 16.80% |
| 2024-09-27 | 15.17 | 15.56 | 0.61 | 4.08% | 15.01 | 15.66 | 54894 | 8422 | 6.10% |
| 2024-09-26 | 14.72 | 14.95 | 0.13 | 0.88% | 14.71 | 14.97 | 27781 | 4123 | 3.09% |
| 2024-09-25 | 14.95 | 14.82 | -0.26 | -1.72% | 14.73 | 15.17 | 43989 | 6585 | 4.89% |
| 2024-09-24 | 14.15 | 15.08 | 1.00 | 7.10% | 14.08 | 15.20 | 41343 | 6114 | 4.59% |
| 2024-09-23 | 14.20 | 14.08 | 0.00 | 0.00% | 13.97 | 14.26 | 5136 | 725 | 0.57% |
| 2024-09-20 | 14.20 | 14.08 | -0.12 | -0.85% | 14.00 | 14.22 | 6464 | 909 | 0.72% |
| 2024-09-19 | 13.96 | 14.20 | 0.30 | 2.16% | 13.90 | 14.30 | 10712 | 1515 | 1.19% |
| 2024-09-18 | 14.10 | 13.90 | -0.20 | -1.42% | 13.82 | 14.19 | 6682 | 931 | 0.74% |
| 2024-09-13 | 14.29 | 14.10 | -0.13 | -0.91% | 14.10 | 14.29 | 5279 | 749 | 0.59% |
| 2024-09-12 | 14.34 | 14.23 | -0.05 | -0.35% | 14.20 | 14.52 | 8798 | 1264 | 0.98% |
| 2024-09-11 | 14.15 | 14.28 | 0.06 | 0.42% | 14.15 | 14.31 | 4563 | 650 | 0.51% |
| 2024-09-10 | 14.16 | 14.22 | 0.06 | 0.42% | 14.04 | 14.30 | 8269 | 1171 | 0.92% |
| 2024-09-09 | 14.32 | 14.16 | -0.17 | -1.19% | 14.16 | 14.41 | 7385 | 1053 | 0.82% |
| 2024-09-06 | 14.46 | 14.33 | -0.20 | -1.38% | 14.33 | 14.62 | 8133 | 1173 | 0.90% |
| 2024-09-05 | 14.53 | 14.53 | 0.06 | 0.41% | 14.42 | 14.63 | 6330 | 919 | 0.70% |
| 2024-09-04 | 14.33 | 14.47 | 0.06 | 0.42% | 14.28 | 14.53 | 8003 | 1154 | 0.89% |
| 2024-09-03 | 14.30 | 14.41 | 0.05 | 0.35% | 14.30 | 14.50 | 8492 | 1222 | 0.94% |
| 2024-09-02 | 14.77 | 14.36 | -0.41 | -2.78% | 14.35 | 14.87 | 16947 | 2462 | 1.88% |
| 2024-08-30 | 14.45 | 14.77 | 0.19 | 1.30% | 14.45 | 14.94 | 16611 | 2459 | 1.85% |
| 2024-08-29 | 14.44 | 14.58 | 0.07 | 0.48% | 14.34 | 14.63 | 7743 | 1127 | 0.86% |
| 2024-08-28 | 14.67 | 14.51 | -0.12 | -0.82% | 14.48 | 14.71 | 6403 | 933 | 0.71% |
| 2024-08-27 | 14.72 | 14.63 | -0.13 | -0.88% | 14.58 | 14.80 | 6880 | 1009 | 0.76% |
| 2024-08-26 | 14.38 | 14.76 | 0.38 | 2.64% | 14.34 | 14.83 | 16165 | 2375 | 1.80% |
| 2024-08-23 | 14.98 | 14.38 | -0.46 | -3.10% | 14.32 | 14.98 | 15269 | 2227 | 1.70% |
| 2024-08-22 | 14.91 | 14.84 | -0.04 | -0.27% | 14.79 | 15.00 | 9255 | 1379 | 1.03% |
| 2024-08-21 | 14.80 | 14.88 | -0.13 | -0.87% | 14.77 | 14.98 | 11993 | 1781 | 1.33% |
| 2024-08-20 | 15.16 | 15.01 | -0.21 | -1.38% | 14.94 | 15.24 | 12143 | 1828 | 1.35% |
| 2024-08-19 | 15.20 | 15.22 | -0.02 | -0.13% | 15.18 | 15.37 | 11679 | 1786 | 1.30% |
| 2024-08-16 | 15.11 | 15.24 | 0.12 | 0.79% | 15.09 | 15.29 | 10565 | 1609 | 1.17% |
| 2024-08-15 | 15.06 | 15.12 | 0.04 | 0.27% | 14.96 | 15.22 | 7847 | 1186 | 0.87% |
| 2024-08-14 | 15.15 | 15.08 | 0.02 | 0.13% | 14.97 | 15.15 | 6641 | 1000 | 0.74% |
| 2024-08-13 | 14.85 | 15.06 | 0.16 | 1.07% | 14.85 | 15.10 | 8788 | 1317 | 0.98% |