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 | 15.69 | 15.25 | -0.52 | -3.30% | 15.19 | 15.70 | 443079 | 67786 | 1.29% |
| 2024-11-20 | 16.54 | 15.77 | -0.68 | -4.13% | 15.61 | 16.57 | 521058 | 82276 | 1.51% |
| 2024-11-19 | 16.44 | 16.45 | -0.03 | -0.18% | 16.21 | 16.66 | 120952 | 19812 | 0.35% |
| 2024-11-18 | 16.51 | 16.48 | -0.02 | -0.12% | 16.37 | 16.76 | 118324 | 19573 | 0.34% |
| 2024-11-15 | 16.26 | 16.50 | 0.18 | 1.10% | 16.22 | 16.84 | 207522 | 34505 | 0.60% |
| 2024-11-14 | 16.62 | 16.32 | -0.43 | -2.57% | 16.28 | 16.73 | 120782 | 19886 | 0.35% |
| 2024-11-13 | 16.60 | 16.75 | 0.05 | 0.30% | 16.55 | 16.95 | 121004 | 20253 | 0.35% |
| 2024-11-12 | 16.75 | 16.70 | -0.18 | -1.07% | 16.61 | 17.34 | 194760 | 33094 | 0.57% |
| 2024-11-11 | 17.10 | 16.88 | -0.33 | -1.92% | 16.30 | 17.11 | 363362 | 60559 | 1.05% |
| 2024-11-08 | 17.33 | 17.21 | -0.12 | -0.69% | 16.80 | 17.58 | 330064 | 56290 | 0.96% |
| 2024-11-07 | 16.32 | 17.33 | 0.90 | 5.48% | 16.25 | 17.41 | 425811 | 72380 | 1.24% |
| 2024-11-06 | 16.23 | 16.43 | 0.21 | 1.29% | 16.15 | 16.60 | 335947 | 55073 | 0.98% |
| 2024-11-05 | 16.08 | 16.22 | 0.12 | 0.75% | 15.71 | 16.28 | 358752 | 57518 | 1.04% |
| 2024-11-04 | 16.49 | 16.10 | -0.39 | -2.37% | 15.92 | 16.60 | 310096 | 49944 | 0.90% |
| 2024-11-01 | 16.35 | 16.49 | 0.09 | 0.55% | 16.31 | 16.76 | 178288 | 29547 | 0.52% |
| 2024-10-31 | 16.69 | 16.40 | -0.30 | -1.80% | 16.19 | 16.70 | 213833 | 34949 | 0.62% |
| 2024-10-30 | 16.96 | 16.70 | -0.17 | -1.01% | 16.31 | 17.39 | 340872 | 57087 | 0.99% |
| 2024-10-29 | 17.00 | 16.87 | -0.26 | -1.52% | 16.82 | 17.26 | 142725 | 24217 | 0.41% |
| 2024-10-28 | 17.25 | 17.13 | -0.24 | -1.38% | 16.86 | 17.34 | 237096 | 40410 | 0.69% |
| 2024-10-25 | 18.01 | 17.37 | -0.72 | -3.98% | 17.19 | 18.07 | 355298 | 62318 | 1.03% |
| 2024-10-24 | 17.99 | 18.09 | 0.03 | 0.17% | 17.66 | 18.20 | 113143 | 20403 | 0.33% |
| 2024-10-23 | 17.46 | 18.06 | 0.60 | 3.44% | 17.36 | 18.25 | 281589 | 50591 | 0.82% |
| 2024-10-22 | 17.20 | 17.46 | 0.27 | 1.57% | 17.01 | 17.54 | 202417 | 34976 | 0.59% |
| 2024-10-21 | 17.24 | 17.19 | 0.01 | 0.06% | 16.62 | 17.32 | 287628 | 48850 | 0.83% |
| 2024-10-18 | 16.84 | 17.18 | 0.43 | 2.57% | 16.48 | 17.60 | 462094 | 78149 | 1.34% |
| 2024-10-17 | 17.02 | 16.75 | -0.27 | -1.59% | 16.74 | 17.17 | 111276 | 18801 | 0.32% |
| 2024-10-16 | 16.77 | 17.02 | 0.22 | 1.31% | 16.42 | 17.12 | 190698 | 32062 | 0.55% |
| 2024-10-15 | 17.23 | 16.80 | -0.32 | -1.87% | 16.67 | 17.23 | 210362 | 35614 | 0.61% |
| 2024-10-14 | 17.39 | 17.12 | -0.32 | -1.83% | 17.02 | 17.69 | 246724 | 42609 | 0.72% |
| 2024-10-11 | 17.44 | 17.44 | 0.05 | 0.29% | 17.10 | 17.73 | 220147 | 38308 | 0.64% |
| 2024-10-10 | 16.58 | 17.39 | 0.81 | 4.89% | 16.55 | 17.77 | 324143 | 56418 | 0.94% |
| 2024-10-09 | 17.48 | 16.58 | -1.23 | -6.91% | 16.50 | 17.49 | 282840 | 48104 | 0.82% |
| 2024-10-08 | 19.55 | 17.81 | -0.04 | -0.22% | 16.80 | 19.55 | 684845 | 122686 | 1.99% |
| 2024-09-30 | 17.24 | 17.85 | 0.99 | 5.87% | 17.01 | 17.97 | 395937 | 69464 | 1.15% |
| 2024-09-27 | 16.88 | 16.86 | 0.08 | 0.48% | 16.67 | 17.08 | 111475 | 18797 | 0.32% |
| 2024-09-26 | 15.90 | 16.78 | 0.71 | 4.42% | 15.68 | 16.82 | 260117 | 42105 | 0.75% |
| 2024-09-25 | 16.39 | 16.07 | -0.13 | -0.80% | 15.94 | 16.39 | 209444 | 33848 | 0.61% |
| 2024-09-24 | 15.53 | 16.20 | 0.77 | 4.99% | 15.44 | 16.23 | 184752 | 29355 | 0.54% |
| 2024-09-23 | 15.61 | 15.43 | -0.17 | -1.09% | 15.38 | 16.00 | 115252 | 18018 | 0.33% |
| 2024-09-20 | 15.37 | 15.60 | 0.15 | 0.97% | 15.20 | 15.69 | 125798 | 19530 | 0.37% |
| 2024-09-19 | 15.46 | 15.45 | 0.02 | 0.13% | 15.31 | 15.62 | 100427 | 15546 | 0.29% |
| 2024-09-18 | 15.14 | 15.43 | 0.34 | 2.25% | 15.06 | 15.50 | 99807 | 15293 | 0.29% |
| 2024-09-13 | 14.96 | 15.09 | 0.02 | 0.13% | 14.90 | 15.29 | 106502 | 16149 | 0.31% |
| 2024-09-12 | 15.46 | 15.07 | -0.42 | -2.71% | 15.00 | 15.60 | 135800 | 20532 | 0.39% |
| 2024-09-11 | 15.56 | 15.49 | -0.06 | -0.39% | 15.38 | 15.65 | 95068 | 14741 | 0.28% |
| 2024-09-10 | 15.79 | 15.55 | -0.21 | -1.33% | 15.39 | 15.88 | 161915 | 25159 | 0.47% |
| 2024-09-09 | 15.80 | 15.76 | -0.03 | -0.19% | 15.69 | 16.00 | 230868 | 36588 | 0.67% |
| 2024-09-06 | 15.91 | 15.79 | -0.13 | -0.82% | 15.74 | 16.10 | 137853 | 21925 | 0.40% |
| 2024-09-05 | 15.91 | 15.92 | 0.00 | 0.00% | 15.71 | 16.05 | 142254 | 22595 | 0.41% |
| 2024-09-04 | 16.00 | 15.92 | -0.05 | -0.31% | 15.75 | 16.19 | 113900 | 18162 | 0.33% |
| 2024-09-03 | 15.61 | 15.97 | 0.25 | 1.59% | 15.60 | 16.24 | 244099 | 39092 | 0.71% |
| 2024-09-02 | 15.41 | 15.72 | 0.46 | 3.01% | 15.40 | 16.04 | 287714 | 45490 | 0.84% |
| 2024-08-30 | 15.31 | 15.26 | -0.21 | -1.36% | 15.13 | 15.48 | 155301 | 23813 | 0.45% |
| 2024-08-29 | 15.07 | 15.47 | 0.48 | 3.20% | 14.93 | 15.55 | 223035 | 34042 | 0.65% |
| 2024-08-28 | 14.82 | 14.99 | 0.29 | 1.97% | 14.29 | 15.09 | 140206 | 20768 | 0.41% |
| 2024-08-27 | 14.81 | 14.70 | -0.17 | -1.14% | 14.55 | 14.90 | 84943 | 12480 | 0.25% |
| 2024-08-26 | 14.76 | 14.87 | 0.07 | 0.47% | 14.47 | 14.92 | 95537 | 14100 | 0.28% |
| 2024-08-23 | 14.60 | 14.80 | 0.17 | 1.16% | 14.58 | 15.04 | 115035 | 17043 | 0.33% |
| 2024-08-22 | 14.65 | 14.63 | 0.00 | 0.00% | 14.47 | 14.82 | 105644 | 15449 | 0.31% |
| 2024-08-21 | 14.70 | 14.63 | -0.15 | -1.01% | 14.62 | 15.12 | 116833 | 17373 | 0.34% |
| 2024-08-20 | 14.40 | 14.78 | 0.38 | 2.64% | 14.35 | 14.80 | 118023 | 17337 | 0.34% |
| 2024-08-19 | 14.53 | 14.40 | -0.16 | -1.10% | 14.36 | 14.79 | 52224 | 7569 | 0.15% |
| 2024-08-16 | 14.47 | 14.56 | 0.09 | 0.62% | 14.35 | 14.61 | 44258 | 6425 | 0.13% |
| 2024-08-15 | 14.37 | 14.47 | 0.10 | 0.70% | 14.22 | 14.58 | 42851 | 6195 | 0.12% |