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 | 16.30 | 16.32 | 0.03 | 0.18% | 16.20 | 16.48 | 320817 | 52325 | 0.94% |
| 2024-11-20 | 16.17 | 16.29 | 0.10 | 0.62% | 15.96 | 16.42 | 414960 | 67116 | 1.22% |
| 2024-11-19 | 16.20 | 16.19 | -0.02 | -0.12% | 15.75 | 16.47 | 433162 | 69544 | 1.27% |
| 2024-11-18 | 16.33 | 16.21 | -0.06 | -0.37% | 16.11 | 16.89 | 713994 | 117847 | 2.09% |
| 2024-11-15 | 16.54 | 16.27 | -0.27 | -1.63% | 16.16 | 16.67 | 550913 | 90625 | 1.61% |
| 2024-11-14 | 17.09 | 16.54 | -0.61 | -3.56% | 16.43 | 17.18 | 538848 | 90213 | 1.58% |
| 2024-11-13 | 16.90 | 17.15 | 0.10 | 0.59% | 16.85 | 17.18 | 409057 | 69603 | 1.20% |
| 2024-11-12 | 17.16 | 17.05 | -0.22 | -1.27% | 16.90 | 17.49 | 630296 | 108445 | 1.85% |
| 2024-11-11 | 17.25 | 17.27 | -0.03 | -0.17% | 16.80 | 17.29 | 850356 | 145134 | 2.49% |
| 2024-11-08 | 17.64 | 17.30 | -0.01 | -0.06% | 17.25 | 17.78 | 918062 | 160340 | 2.69% |
| 2024-11-07 | 16.78 | 17.31 | 0.39 | 2.30% | 16.70 | 17.32 | 996198 | 170464 | 2.92% |
| 2024-11-06 | 16.62 | 16.92 | 0.71 | 4.38% | 16.61 | 17.16 | 1414197 | 239118 | 4.14% |
| 2024-11-05 | 15.70 | 16.21 | 0.47 | 2.99% | 15.63 | 16.30 | 999641 | 160686 | 2.93% |
| 2024-11-04 | 15.72 | 15.74 | 0.08 | 0.51% | 15.58 | 15.97 | 513863 | 80765 | 1.51% |
| 2024-11-01 | 15.65 | 15.66 | -0.09 | -0.57% | 15.41 | 15.99 | 658287 | 103362 | 1.93% |
| 2024-10-31 | 15.85 | 15.75 | -0.06 | -0.38% | 15.43 | 15.95 | 729297 | 114437 | 2.14% |
| 2024-10-30 | 15.68 | 15.81 | 0.32 | 2.07% | 15.65 | 16.16 | 1206722 | 191453 | 3.54% |
| 2024-10-29 | 15.91 | 15.49 | -0.42 | -2.64% | 15.38 | 15.94 | 1252328 | 194821 | 3.67% |
| 2024-10-28 | 16.86 | 15.91 | -0.93 | -5.52% | 15.72 | 16.88 | 1427473 | 228889 | 4.18% |
| 2024-10-25 | 16.33 | 16.84 | 0.43 | 2.62% | 16.25 | 16.99 | 897583 | 150007 | 2.63% |
| 2024-10-24 | 16.29 | 16.41 | 0.06 | 0.37% | 15.90 | 16.58 | 725265 | 118452 | 2.13% |
| 2024-10-23 | 16.49 | 16.35 | 0.06 | 0.37% | 16.27 | 17.24 | 2028774 | 341022 | 5.94% |
| 2024-10-22 | 15.20 | 16.29 | 1.09 | 7.17% | 15.17 | 16.41 | 1622478 | 259915 | 4.75% |
| 2024-10-21 | 15.23 | 15.20 | 0.13 | 0.86% | 15.06 | 15.49 | 828201 | 126765 | 2.43% |
| 2024-10-18 | 14.61 | 15.07 | 0.45 | 3.08% | 14.53 | 15.31 | 856058 | 128669 | 2.51% |
| 2024-10-17 | 14.44 | 14.62 | 0.26 | 1.81% | 14.44 | 14.92 | 615722 | 90419 | 1.80% |
| 2024-10-16 | 14.33 | 14.36 | -0.14 | -0.97% | 14.12 | 14.53 | 420267 | 60269 | 1.23% |
| 2024-10-15 | 15.00 | 14.50 | -0.55 | -3.65% | 14.50 | 15.00 | 684402 | 100825 | 2.01% |
| 2024-10-14 | 14.86 | 15.05 | 0.33 | 2.24% | 14.72 | 15.17 | 574108 | 85975 | 1.68% |
| 2024-10-11 | 15.15 | 14.72 | -0.64 | -4.17% | 14.56 | 15.34 | 599894 | 89357 | 1.76% |
| 2024-10-10 | 15.03 | 15.36 | 0.35 | 2.33% | 14.72 | 15.75 | 906500 | 138554 | 2.66% |
| 2024-10-09 | 15.88 | 15.01 | -1.27 | -7.80% | 15.00 | 16.04 | 1108792 | 171461 | 3.25% |
| 2024-10-08 | 17.04 | 16.28 | 0.79 | 5.10% | 15.41 | 17.04 | 1726958 | 279388 | 5.06% |
| 2024-09-30 | 14.90 | 15.49 | 1.21 | 8.47% | 14.57 | 15.59 | 1477798 | 223538 | 4.33% |
| 2024-09-27 | 13.59 | 14.28 | 0.83 | 6.17% | 13.57 | 14.30 | 892620 | 125032 | 2.62% |
| 2024-09-26 | 13.20 | 13.45 | 0.26 | 1.97% | 12.90 | 13.45 | 817934 | 107503 | 2.40% |
| 2024-09-25 | 13.18 | 13.19 | 0.07 | 0.53% | 13.14 | 13.69 | 681732 | 91342 | 2.00% |
| 2024-09-24 | 12.95 | 13.12 | 0.28 | 2.18% | 12.65 | 13.14 | 641100 | 83018 | 1.88% |
| 2024-09-23 | 13.05 | 12.84 | -0.23 | -1.76% | 12.79 | 13.10 | 347040 | 44831 | 1.02% |
| 2024-09-20 | 13.44 | 13.07 | -0.34 | -2.54% | 12.90 | 13.49 | 441374 | 57699 | 1.29% |
| 2024-09-19 | 13.50 | 13.41 | -0.01 | -0.07% | 13.27 | 13.60 | 361453 | 48515 | 1.06% |
| 2024-09-18 | 13.23 | 13.42 | 0.22 | 1.67% | 13.11 | 13.52 | 292545 | 39129 | 0.86% |
| 2024-09-13 | 13.48 | 13.20 | -0.15 | -1.12% | 13.17 | 13.90 | 350783 | 47209 | 1.03% |
| 2024-09-12 | 13.55 | 13.35 | -0.17 | -1.26% | 13.33 | 13.76 | 262526 | 35462 | 0.77% |
| 2024-09-11 | 13.00 | 13.52 | 0.55 | 4.24% | 12.91 | 13.68 | 554603 | 74475 | 1.62% |
| 2024-09-10 | 13.01 | 12.97 | -0.10 | -0.77% | 12.82 | 13.17 | 219852 | 28557 | 0.64% |
| 2024-09-09 | 12.85 | 13.07 | 0.09 | 0.69% | 12.82 | 13.10 | 237458 | 30845 | 0.70% |
| 2024-09-06 | 13.22 | 12.98 | -0.23 | -1.74% | 12.96 | 13.37 | 277332 | 36545 | 0.81% |
| 2024-09-05 | 13.20 | 13.21 | 0.02 | 0.15% | 13.09 | 13.30 | 269299 | 35569 | 0.79% |
| 2024-09-04 | 12.88 | 13.19 | 0.31 | 2.41% | 12.75 | 13.32 | 562721 | 73862 | 1.65% |
| 2024-09-03 | 12.46 | 12.88 | 0.39 | 3.12% | 12.36 | 12.89 | 501501 | 63727 | 1.47% |
| 2024-09-02 | 12.85 | 12.49 | -0.47 | -3.63% | 12.47 | 13.00 | 436692 | 55250 | 1.28% |
| 2024-08-30 | 12.76 | 12.96 | -0.10 | -0.77% | 12.34 | 13.14 | 867043 | 110865 | 2.54% |
| 2024-08-29 | 12.65 | 13.06 | 0.47 | 3.73% | 12.65 | 13.14 | 490418 | 63433 | 1.44% |
| 2024-08-28 | 12.27 | 12.59 | 0.27 | 2.19% | 12.26 | 12.63 | 312381 | 39118 | 0.92% |
| 2024-08-27 | 12.56 | 12.32 | -0.31 | -2.45% | 12.28 | 12.58 | 259321 | 32145 | 0.76% |
| 2024-08-26 | 12.71 | 12.63 | -0.06 | -0.47% | 12.55 | 12.87 | 237299 | 30088 | 0.70% |
| 2024-08-23 | 12.75 | 12.69 | -0.13 | -1.01% | 12.64 | 12.92 | 225793 | 28755 | 0.66% |
| 2024-08-22 | 13.06 | 12.82 | -0.18 | -1.38% | 12.78 | 13.07 | 204906 | 26378 | 0.60% |
| 2024-08-21 | 13.06 | 13.00 | -0.12 | -0.91% | 12.93 | 13.16 | 157265 | 20474 | 0.46% |
| 2024-08-20 | 13.19 | 13.12 | -0.13 | -0.98% | 12.90 | 13.22 | 306020 | 39858 | 0.90% |
| 2024-08-19 | 13.33 | 13.25 | -0.08 | -0.60% | 13.14 | 13.45 | 220440 | 29218 | 0.65% |
| 2024-08-16 | 13.18 | 13.33 | 0.14 | 1.06% | 13.16 | 13.50 | 306763 | 40995 | 0.90% |
| 2024-08-15 | 13.10 | 13.19 | 0.05 | 0.38% | 12.94 | 13.33 | 265059 | 34912 | 0.78% |