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 | 16.77 | -0.20 | -1.18% | 16.62 | 16.93 | 187129 | 31420 | 1.37% |
| 2024-11-20 | 17.03 | 16.97 | -0.13 | -0.76% | 16.77 | 17.07 | 229682 | 38901 | 1.68% |
| 2024-11-19 | 16.68 | 17.10 | 0.60 | 3.64% | 16.52 | 17.11 | 294166 | 49446 | 2.15% |
| 2024-11-18 | 16.79 | 16.50 | -0.27 | -1.61% | 16.42 | 16.89 | 253953 | 42237 | 1.86% |
| 2024-11-15 | 16.90 | 16.77 | -0.22 | -1.29% | 16.74 | 17.15 | 250262 | 42326 | 1.83% |
| 2024-11-14 | 17.52 | 16.99 | -0.50 | -2.86% | 16.96 | 17.62 | 263510 | 45423 | 1.93% |
| 2024-11-13 | 17.63 | 17.49 | -0.22 | -1.24% | 17.18 | 17.64 | 334270 | 58116 | 2.44% |
| 2024-11-12 | 18.31 | 17.71 | -0.43 | -2.37% | 17.51 | 18.31 | 511173 | 91196 | 3.74% |
| 2024-11-11 | 17.40 | 18.14 | 0.61 | 3.48% | 17.34 | 18.14 | 590579 | 105488 | 4.32% |
| 2024-11-08 | 18.01 | 17.53 | -0.35 | -1.96% | 17.48 | 18.06 | 542270 | 95946 | 3.96% |
| 2024-11-07 | 17.49 | 17.88 | 0.70 | 4.07% | 17.19 | 17.88 | 747281 | 131728 | 5.46% |
| 2024-11-06 | 17.50 | 17.18 | 0.29 | 1.72% | 17.02 | 17.59 | 580430 | 100336 | 4.24% |
| 2024-11-05 | 16.62 | 16.89 | 0.36 | 2.18% | 16.31 | 16.97 | 394755 | 66129 | 2.89% |
| 2024-11-04 | 16.02 | 16.53 | 0.42 | 2.61% | 16.02 | 16.70 | 267402 | 44093 | 1.95% |
| 2024-11-01 | 16.60 | 16.11 | -0.57 | -3.42% | 16.11 | 16.63 | 292350 | 47630 | 2.14% |
| 2024-10-31 | 16.81 | 16.68 | -0.19 | -1.13% | 16.50 | 16.81 | 371320 | 61759 | 2.71% |
| 2024-10-30 | 16.63 | 16.87 | 0.19 | 1.14% | 16.56 | 17.06 | 315522 | 53126 | 2.31% |
| 2024-10-29 | 17.00 | 16.68 | -0.13 | -0.77% | 16.63 | 17.10 | 473644 | 79892 | 3.46% |
| 2024-10-28 | 16.90 | 16.81 | -0.03 | -0.18% | 16.64 | 16.94 | 316484 | 53109 | 2.31% |
| 2024-10-25 | 16.68 | 16.84 | 0.35 | 2.12% | 16.46 | 16.86 | 260833 | 43551 | 1.91% |
| 2024-10-24 | 16.68 | 16.49 | -0.15 | -0.90% | 16.36 | 16.98 | 223340 | 36976 | 1.63% |
| 2024-10-23 | 16.75 | 16.64 | -0.07 | -0.42% | 16.50 | 16.86 | 250709 | 41862 | 1.83% |
| 2024-10-22 | 16.69 | 16.71 | 0.10 | 0.60% | 16.52 | 16.84 | 251767 | 41977 | 1.84% |
| 2024-10-21 | 16.48 | 16.61 | 0.25 | 1.53% | 16.26 | 16.84 | 333831 | 55276 | 2.44% |
| 2024-10-18 | 15.72 | 16.36 | 0.64 | 4.07% | 15.60 | 16.73 | 377987 | 61202 | 2.76% |
| 2024-10-17 | 16.24 | 15.72 | -0.21 | -1.32% | 15.72 | 16.32 | 196544 | 31379 | 1.44% |
| 2024-10-16 | 15.89 | 15.93 | -0.19 | -1.18% | 15.75 | 16.15 | 184787 | 29403 | 1.35% |
| 2024-10-15 | 16.58 | 16.12 | -0.46 | -2.77% | 16.10 | 16.62 | 240795 | 39400 | 1.76% |
| 2024-10-14 | 16.52 | 16.58 | 0.06 | 0.36% | 16.00 | 16.73 | 283058 | 46262 | 2.07% |
| 2024-10-11 | 17.18 | 16.52 | -0.55 | -3.22% | 16.30 | 17.18 | 233539 | 38898 | 1.71% |
| 2024-10-10 | 17.25 | 17.07 | 0.02 | 0.12% | 16.61 | 17.48 | 339880 | 58089 | 2.48% |
| 2024-10-09 | 18.00 | 17.05 | -1.42 | -7.69% | 16.85 | 18.00 | 488037 | 85305 | 3.57% |
| 2024-10-08 | 18.98 | 18.47 | 1.22 | 7.07% | 17.57 | 18.98 | 704002 | 129226 | 5.15% |
| 2024-09-30 | 16.44 | 17.25 | 1.55 | 9.87% | 16.28 | 17.27 | 548691 | 92547 | 4.01% |
| 2024-09-27 | 15.20 | 15.70 | 0.82 | 5.51% | 15.10 | 15.75 | 236399 | 36543 | 1.73% |
| 2024-09-26 | 14.39 | 14.88 | 0.49 | 3.41% | 14.33 | 14.88 | 228337 | 33460 | 1.67% |
| 2024-09-25 | 14.58 | 14.39 | -0.10 | -0.69% | 14.38 | 14.80 | 269235 | 39374 | 1.97% |
| 2024-09-24 | 14.40 | 14.49 | 0.19 | 1.33% | 13.95 | 14.49 | 287730 | 41172 | 2.10% |
| 2024-09-23 | 14.00 | 14.30 | 0.24 | 1.71% | 13.92 | 14.47 | 156334 | 22275 | 1.14% |
| 2024-09-20 | 14.08 | 14.06 | -0.02 | -0.14% | 13.94 | 14.25 | 92726 | 13029 | 0.68% |
| 2024-09-19 | 13.77 | 14.08 | 0.37 | 2.70% | 13.65 | 14.18 | 137760 | 19266 | 1.01% |
| 2024-09-18 | 13.60 | 13.71 | 0.11 | 0.81% | 13.41 | 13.74 | 77873 | 10566 | 0.57% |
| 2024-09-13 | 13.80 | 13.60 | -0.11 | -0.80% | 13.59 | 13.80 | 72597 | 9909 | 0.53% |
| 2024-09-12 | 14.00 | 13.71 | -0.19 | -1.37% | 13.71 | 14.13 | 90024 | 12506 | 0.66% |
| 2024-09-11 | 13.86 | 13.90 | -0.01 | -0.07% | 13.70 | 14.02 | 69740 | 9674 | 0.51% |
| 2024-09-10 | 13.97 | 13.91 | -0.01 | -0.07% | 13.65 | 13.99 | 101031 | 13957 | 0.74% |
| 2024-09-09 | 14.00 | 13.92 | -0.19 | -1.35% | 13.83 | 14.15 | 101061 | 14126 | 0.74% |
| 2024-09-06 | 14.36 | 14.11 | -0.17 | -1.19% | 14.10 | 14.45 | 103243 | 14759 | 0.75% |
| 2024-09-05 | 14.18 | 14.28 | 0.09 | 0.63% | 14.15 | 14.42 | 92262 | 13163 | 0.67% |
| 2024-09-04 | 14.00 | 14.19 | 0.04 | 0.28% | 13.95 | 14.34 | 92610 | 13125 | 0.68% |
| 2024-09-03 | 13.61 | 14.15 | 0.28 | 2.02% | 13.61 | 14.23 | 132130 | 18559 | 0.97% |
| 2024-09-02 | 14.28 | 13.87 | -0.47 | -3.28% | 13.80 | 14.31 | 177158 | 24725 | 1.29% |
| 2024-08-30 | 13.93 | 14.34 | 0.36 | 2.58% | 13.88 | 14.46 | 187236 | 26766 | 1.37% |
| 2024-08-29 | 13.41 | 13.98 | 0.49 | 3.63% | 13.33 | 14.05 | 147863 | 20421 | 1.08% |
| 2024-08-28 | 13.50 | 13.49 | -0.01 | -0.07% | 13.47 | 13.68 | 66402 | 8989 | 0.49% |
| 2024-08-27 | 13.85 | 13.50 | -0.42 | -3.02% | 13.49 | 13.87 | 119146 | 16167 | 0.87% |
| 2024-08-26 | 14.15 | 13.92 | -0.12 | -0.85% | 13.79 | 14.15 | 102097 | 14189 | 0.75% |
| 2024-08-23 | 13.71 | 14.04 | 0.22 | 1.59% | 13.71 | 14.09 | 105569 | 14748 | 0.77% |
| 2024-08-22 | 14.03 | 13.82 | -0.17 | -1.22% | 13.76 | 14.37 | 135790 | 19013 | 0.99% |
| 2024-08-21 | 13.78 | 13.99 | 0.10 | 0.72% | 13.68 | 14.05 | 84593 | 11772 | 0.62% |
| 2024-08-20 | 14.25 | 13.89 | -0.20 | -1.42% | 13.89 | 14.34 | 96315 | 13505 | 0.70% |
| 2024-08-19 | 14.02 | 14.09 | 0.03 | 0.21% | 14.02 | 14.27 | 71807 | 10153 | 0.52% |
| 2024-08-16 | 14.14 | 14.06 | -0.11 | -0.78% | 14.02 | 14.20 | 81912 | 11544 | 0.60% |
| 2024-08-15 | 13.87 | 14.17 | 0.27 | 1.94% | 13.78 | 14.29 | 127322 | 17970 | 0.93% |