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 | 16.91 | 16.73 | -0.16 | -0.95% | 16.65 | 16.98 | 164649 | 27693 | 1.71% |
| 2024-11-20 | 16.72 | 16.89 | 0.14 | 0.84% | 16.48 | 17.10 | 235373 | 39642 | 2.45% |
| 2024-11-19 | 16.70 | 16.75 | 0.11 | 0.66% | 16.48 | 16.94 | 222140 | 37175 | 2.31% |
| 2024-11-18 | 17.01 | 16.64 | -0.45 | -2.63% | 16.49 | 17.25 | 265681 | 44955 | 2.76% |
| 2024-11-15 | 17.42 | 17.09 | -0.30 | -1.73% | 17.03 | 17.68 | 163838 | 28422 | 1.70% |
| 2024-11-14 | 17.70 | 17.39 | -0.31 | -1.75% | 17.35 | 17.86 | 183428 | 32285 | 1.91% |
| 2024-11-13 | 17.70 | 17.70 | -0.19 | -1.06% | 17.36 | 17.98 | 232939 | 40942 | 2.42% |
| 2024-11-12 | 17.58 | 17.89 | -0.05 | -0.28% | 17.44 | 18.30 | 417648 | 75229 | 4.34% |
| 2024-11-11 | 17.95 | 17.94 | -0.24 | -1.32% | 17.64 | 18.09 | 363499 | 64967 | 3.78% |
| 2024-11-08 | 18.56 | 18.18 | -0.38 | -2.05% | 18.13 | 19.38 | 534652 | 99877 | 5.56% |
| 2024-11-07 | 18.60 | 18.56 | -0.18 | -0.96% | 18.20 | 19.40 | 655297 | 122389 | 6.81% |
| 2024-11-06 | 18.16 | 18.74 | 0.44 | 2.40% | 17.87 | 19.04 | 622187 | 114770 | 6.47% |
| 2024-11-05 | 18.03 | 18.30 | 0.29 | 1.61% | 17.60 | 18.50 | 559956 | 100984 | 5.82% |
| 2024-11-04 | 18.10 | 18.01 | -0.13 | -0.72% | 17.49 | 18.20 | 749264 | 133993 | 7.79% |
| 2024-11-01 | 16.48 | 18.14 | 1.65 | 10.01% | 16.40 | 18.14 | 892707 | 159131 | 9.28% |
| 2024-10-31 | 16.99 | 16.49 | -0.33 | -1.96% | 16.30 | 16.99 | 354363 | 58576 | 3.69% |
| 2024-10-30 | 16.36 | 16.82 | 0.46 | 2.81% | 16.19 | 16.92 | 367030 | 60846 | 3.82% |
| 2024-10-29 | 16.72 | 16.36 | -0.35 | -2.09% | 16.31 | 17.05 | 314996 | 52036 | 3.28% |
| 2024-10-28 | 16.26 | 16.71 | 0.45 | 2.77% | 16.13 | 16.80 | 437848 | 71939 | 4.55% |
| 2024-10-25 | 16.40 | 16.26 | -0.12 | -0.73% | 15.96 | 16.60 | 606313 | 98531 | 6.31% |
| 2024-10-24 | 17.07 | 16.38 | -0.66 | -3.87% | 15.95 | 17.34 | 468562 | 76900 | 4.87% |
| 2024-10-23 | 17.28 | 17.04 | -0.21 | -1.22% | 16.83 | 17.49 | 296946 | 50748 | 3.09% |
| 2024-10-22 | 16.62 | 17.25 | 0.47 | 2.80% | 16.60 | 17.63 | 341984 | 58860 | 3.56% |
| 2024-10-21 | 16.93 | 16.78 | -0.24 | -1.41% | 16.31 | 17.01 | 386939 | 64649 | 4.02% |
| 2024-10-18 | 16.59 | 17.02 | 0.63 | 3.84% | 16.38 | 17.30 | 683098 | 115360 | 7.10% |
| 2024-10-17 | 15.50 | 16.39 | 0.97 | 6.29% | 15.27 | 16.96 | 721092 | 117452 | 7.50% |
| 2024-10-16 | 15.01 | 15.42 | -0.13 | -0.84% | 15.01 | 15.64 | 271741 | 41674 | 2.83% |
| 2024-10-15 | 16.00 | 15.55 | -0.55 | -3.42% | 15.51 | 16.17 | 216201 | 34213 | 2.25% |
| 2024-10-14 | 15.99 | 16.10 | 0.14 | 0.88% | 15.45 | 16.15 | 264167 | 41947 | 2.75% |
| 2024-10-11 | 16.08 | 15.96 | 0.04 | 0.25% | 15.76 | 16.65 | 392388 | 63801 | 4.08% |
| 2024-10-10 | 15.69 | 15.92 | 0.21 | 1.34% | 15.69 | 16.42 | 368379 | 59123 | 3.83% |
| 2024-10-09 | 16.99 | 15.71 | -1.35 | -7.91% | 15.70 | 16.99 | 452115 | 73443 | 4.70% |
| 2024-10-08 | 19.04 | 17.06 | -0.26 | -1.50% | 16.69 | 19.04 | 852486 | 149150 | 8.86% |
| 2024-09-30 | 16.48 | 17.32 | 1.16 | 7.18% | 16.04 | 17.49 | 601956 | 101212 | 6.26% |
| 2024-09-27 | 15.47 | 16.16 | 0.79 | 5.14% | 15.05 | 16.58 | 260463 | 40781 | 2.71% |
| 2024-09-26 | 14.50 | 15.37 | 0.73 | 4.99% | 14.40 | 15.37 | 303029 | 45390 | 3.15% |
| 2024-09-25 | 14.92 | 14.64 | -0.16 | -1.08% | 14.59 | 15.27 | 340790 | 50977 | 3.54% |
| 2024-09-24 | 14.68 | 14.80 | 0.36 | 2.49% | 14.38 | 14.88 | 275605 | 40308 | 2.87% |
| 2024-09-23 | 14.70 | 14.44 | -0.27 | -1.84% | 14.35 | 14.77 | 247294 | 35926 | 2.57% |
| 2024-09-20 | 14.65 | 14.71 | -0.29 | -1.93% | 14.51 | 14.84 | 214674 | 31516 | 2.23% |
| 2024-09-19 | 15.17 | 15.00 | -0.16 | -1.06% | 14.63 | 15.21 | 239473 | 35712 | 2.49% |
| 2024-09-18 | 15.00 | 15.16 | 0.22 | 1.47% | 14.81 | 15.51 | 316762 | 48183 | 3.29% |
| 2024-09-13 | 14.65 | 14.94 | 0.29 | 1.98% | 14.62 | 15.28 | 298402 | 44730 | 3.10% |
| 2024-09-12 | 14.74 | 14.65 | -0.15 | -1.01% | 14.52 | 14.95 | 187283 | 27449 | 1.95% |
| 2024-09-11 | 14.43 | 14.80 | 0.45 | 3.14% | 14.25 | 14.87 | 234657 | 34357 | 2.44% |
| 2024-09-10 | 14.50 | 14.35 | -0.20 | -1.37% | 14.18 | 14.67 | 208081 | 29793 | 2.16% |
| 2024-09-09 | 14.49 | 14.55 | 0.03 | 0.21% | 14.40 | 15.17 | 332765 | 49132 | 3.46% |
| 2024-09-06 | 14.65 | 14.52 | -0.18 | -1.22% | 14.51 | 14.86 | 157571 | 23096 | 1.64% |
| 2024-09-05 | 14.42 | 14.70 | 0.28 | 1.94% | 14.40 | 14.95 | 254864 | 37540 | 2.65% |
| 2024-09-04 | 14.46 | 14.42 | -0.07 | -0.48% | 14.30 | 14.61 | 136528 | 19713 | 1.42% |
| 2024-09-03 | 14.35 | 14.49 | 0.14 | 0.98% | 14.12 | 14.68 | 200589 | 29130 | 2.09% |
| 2024-09-02 | 14.39 | 14.35 | -0.14 | -0.97% | 14.32 | 14.67 | 220133 | 31810 | 2.29% |
| 2024-08-30 | 14.22 | 14.49 | -0.10 | -0.69% | 13.65 | 14.64 | 456209 | 65462 | 4.74% |
| 2024-08-29 | 14.65 | 14.59 | -0.03 | -0.21% | 14.37 | 15.00 | 285630 | 41949 | 2.97% |
| 2024-08-28 | 14.40 | 14.62 | 0.09 | 0.62% | 14.35 | 14.67 | 217577 | 31555 | 2.26% |
| 2024-08-27 | 14.61 | 14.53 | -0.07 | -0.48% | 14.41 | 14.71 | 189472 | 27575 | 1.97% |
| 2024-08-26 | 14.59 | 14.60 | 0.01 | 0.07% | 14.14 | 14.72 | 294305 | 42690 | 3.06% |
| 2024-08-23 | 14.80 | 14.59 | -0.09 | -0.61% | 14.47 | 15.15 | 375687 | 55296 | 3.91% |
| 2024-08-22 | 15.55 | 14.68 | -0.70 | -4.55% | 14.36 | 15.70 | 518906 | 76633 | 5.40% |
| 2024-08-21 | 15.79 | 15.38 | -0.35 | -2.23% | 14.78 | 16.24 | 740501 | 114508 | 7.70% |
| 2024-08-20 | 16.23 | 15.73 | -0.30 | -1.87% | 15.60 | 16.43 | 444696 | 70829 | 4.62% |
| 2024-08-19 | 15.60 | 16.03 | 0.32 | 2.04% | 15.54 | 16.62 | 608971 | 97329 | 6.33% |
| 2024-08-16 | 15.15 | 15.71 | 0.62 | 4.11% | 15.14 | 15.96 | 591519 | 92545 | 6.15% |
| 2024-08-15 | 14.66 | 15.09 | 0.61 | 4.21% | 14.57 | 15.40 | 636487 | 95334 | 6.62% |