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 | 16.83 | 16.69 | -0.21 | -1.24% | 16.64 | 17.20 | 283813 | 47970 | 0.90% |
| 2024-11-20 | 16.82 | 16.90 | -0.03 | -0.18% | 16.69 | 17.06 | 246390 | 41522 | 0.78% |
| 2024-11-19 | 17.03 | 16.93 | -0.38 | -2.20% | 16.65 | 17.24 | 400358 | 67848 | 1.27% |
| 2024-11-18 | 17.23 | 17.31 | 0.39 | 2.30% | 17.23 | 17.94 | 491144 | 86342 | 1.56% |
| 2024-11-15 | 16.75 | 16.92 | 0.08 | 0.48% | 16.65 | 17.09 | 346908 | 58594 | 1.10% |
| 2024-11-14 | 17.72 | 16.84 | -1.18 | -6.55% | 16.77 | 17.77 | 556931 | 95084 | 1.77% |
| 2024-11-13 | 17.00 | 18.02 | 0.90 | 5.26% | 17.00 | 18.14 | 776518 | 138165 | 2.46% |
| 2024-11-12 | 16.71 | 17.12 | 0.42 | 2.51% | 16.71 | 17.48 | 565924 | 96383 | 1.80% |
| 2024-11-11 | 16.50 | 16.70 | 0.12 | 0.72% | 16.29 | 16.70 | 329901 | 54358 | 1.05% |
| 2024-11-08 | 16.34 | 16.58 | 0.38 | 2.35% | 16.21 | 16.64 | 428330 | 70437 | 1.36% |
| 2024-11-07 | 15.70 | 16.20 | 0.63 | 4.05% | 15.68 | 16.20 | 388040 | 61994 | 1.23% |
| 2024-11-06 | 15.73 | 15.57 | -0.17 | -1.08% | 15.51 | 15.81 | 285738 | 44781 | 0.91% |
| 2024-11-05 | 15.32 | 15.74 | 0.42 | 2.74% | 15.17 | 15.81 | 380415 | 59107 | 1.21% |
| 2024-11-04 | 15.19 | 15.32 | 0.12 | 0.79% | 15.17 | 15.43 | 265127 | 40480 | 0.84% |
| 2024-11-01 | 15.01 | 15.20 | 0.10 | 0.66% | 14.96 | 15.28 | 258649 | 39148 | 0.82% |
| 2024-10-31 | 15.48 | 15.10 | -0.40 | -2.58% | 15.01 | 15.52 | 325221 | 49231 | 1.03% |
| 2024-10-30 | 15.78 | 15.50 | -0.38 | -2.39% | 15.46 | 15.84 | 244485 | 38108 | 0.78% |
| 2024-10-29 | 16.11 | 15.88 | -0.23 | -1.43% | 15.82 | 16.17 | 198116 | 31625 | 0.63% |
| 2024-10-28 | 16.02 | 16.11 | 0.07 | 0.44% | 15.88 | 16.15 | 204910 | 32909 | 0.65% |
| 2024-10-25 | 16.09 | 16.04 | -0.05 | -0.31% | 15.93 | 16.20 | 185143 | 29723 | 0.59% |
| 2024-10-24 | 16.20 | 16.09 | -0.10 | -0.62% | 15.97 | 16.25 | 144324 | 23204 | 0.46% |
| 2024-10-23 | 16.08 | 16.19 | 0.10 | 0.62% | 16.03 | 16.34 | 201093 | 32531 | 0.64% |
| 2024-10-22 | 15.90 | 16.09 | 0.19 | 1.19% | 15.80 | 16.20 | 190697 | 30588 | 0.60% |
| 2024-10-21 | 16.27 | 15.90 | -0.37 | -2.27% | 15.79 | 16.34 | 279604 | 44488 | 0.89% |
| 2024-10-18 | 16.07 | 16.27 | 0.19 | 1.18% | 15.97 | 16.49 | 240552 | 38995 | 0.76% |
| 2024-10-17 | 16.68 | 16.08 | -0.59 | -3.54% | 16.07 | 16.88 | 194824 | 31832 | 0.62% |
| 2024-10-16 | 16.53 | 16.67 | -0.01 | -0.06% | 16.38 | 16.75 | 143171 | 23778 | 0.45% |
| 2024-10-15 | 17.01 | 16.68 | -0.47 | -2.74% | 16.67 | 17.20 | 171799 | 29100 | 0.54% |
| 2024-10-14 | 16.90 | 17.15 | 0.29 | 1.72% | 16.75 | 17.18 | 210349 | 35814 | 0.67% |
| 2024-10-11 | 17.29 | 16.86 | -0.43 | -2.49% | 16.70 | 17.39 | 200158 | 33966 | 0.63% |
| 2024-10-10 | 17.32 | 17.29 | -0.03 | -0.17% | 16.97 | 17.74 | 255308 | 44221 | 0.81% |
| 2024-10-09 | 18.20 | 17.32 | -1.07 | -5.82% | 17.21 | 18.20 | 332179 | 58512 | 1.05% |
| 2024-10-08 | 19.70 | 18.39 | 0.46 | 2.57% | 17.85 | 19.70 | 522588 | 97483 | 1.66% |
| 2024-09-30 | 17.22 | 17.93 | 1.14 | 6.79% | 17.08 | 18.08 | 436417 | 76694 | 1.38% |
| 2024-09-27 | 16.64 | 16.79 | 0.49 | 3.01% | 16.55 | 16.85 | 111788 | 18674 | 0.35% |
| 2024-09-26 | 15.79 | 16.30 | 0.46 | 2.90% | 15.75 | 16.30 | 162310 | 26004 | 0.51% |
| 2024-09-25 | 15.93 | 15.84 | 0.03 | 0.19% | 15.80 | 16.35 | 181114 | 29077 | 0.57% |
| 2024-09-24 | 15.97 | 15.81 | -0.05 | -0.32% | 15.69 | 15.99 | 204399 | 32262 | 0.65% |
| 2024-09-23 | 15.99 | 15.86 | -0.11 | -0.69% | 15.79 | 16.15 | 119783 | 19065 | 0.38% |
| 2024-09-20 | 16.08 | 15.97 | -0.08 | -0.50% | 15.86 | 16.17 | 138244 | 22083 | 0.44% |
| 2024-09-19 | 16.01 | 16.05 | 0.08 | 0.50% | 15.94 | 16.16 | 136457 | 21884 | 0.43% |
| 2024-09-18 | 15.49 | 15.97 | 0.38 | 2.44% | 15.45 | 15.98 | 139429 | 22057 | 0.44% |
| 2024-09-13 | 15.59 | 15.59 | 0.03 | 0.19% | 15.44 | 15.65 | 104886 | 16321 | 0.33% |
| 2024-09-12 | 15.71 | 15.56 | -0.14 | -0.89% | 15.51 | 15.75 | 126389 | 19747 | 0.40% |
| 2024-09-11 | 15.58 | 15.70 | 0.07 | 0.45% | 15.55 | 15.92 | 148242 | 23377 | 0.47% |
| 2024-09-10 | 15.43 | 15.63 | 0.17 | 1.10% | 15.28 | 15.65 | 212518 | 32938 | 0.67% |
| 2024-09-09 | 15.47 | 15.46 | -0.01 | -0.06% | 15.35 | 15.62 | 169663 | 26287 | 0.54% |
| 2024-09-06 | 15.42 | 15.47 | 0.01 | 0.06% | 15.41 | 15.63 | 109297 | 17001 | 0.35% |
| 2024-09-05 | 15.23 | 15.46 | 0.16 | 1.05% | 15.23 | 15.51 | 139046 | 21462 | 0.44% |
| 2024-09-04 | 15.24 | 15.30 | 0.06 | 0.39% | 15.17 | 15.44 | 139541 | 21422 | 0.44% |
| 2024-09-03 | 14.84 | 15.24 | 0.39 | 2.63% | 14.82 | 15.28 | 150889 | 22868 | 0.48% |
| 2024-09-02 | 14.73 | 14.85 | 0.10 | 0.68% | 14.66 | 15.00 | 153715 | 22904 | 0.49% |
| 2024-08-30 | 14.58 | 14.75 | 0.14 | 0.96% | 14.52 | 14.85 | 166072 | 24476 | 0.53% |
| 2024-08-29 | 14.20 | 14.61 | 1.01 | 7.43% | 14.16 | 14.77 | 314297 | 45706 | 1.00% |
| 2024-08-28 | 13.76 | 13.60 | -0.16 | -1.16% | 13.51 | 13.80 | 75725 | 10305 | 0.24% |
| 2024-08-27 | 13.57 | 13.76 | 0.15 | 1.10% | 13.52 | 13.80 | 82005 | 11229 | 0.26% |
| 2024-08-26 | 13.59 | 13.61 | 0.02 | 0.15% | 13.43 | 13.64 | 79778 | 10794 | 0.25% |
| 2024-08-23 | 13.29 | 13.59 | 0.29 | 2.18% | 13.26 | 13.61 | 104880 | 14174 | 0.33% |
| 2024-08-22 | 13.40 | 13.30 | -0.10 | -0.75% | 13.17 | 13.50 | 129842 | 17290 | 0.41% |
| 2024-08-21 | 13.62 | 13.40 | -0.26 | -1.90% | 13.39 | 13.65 | 113675 | 15322 | 0.36% |
| 2024-08-20 | 14.12 | 13.66 | -0.41 | -2.91% | 13.58 | 14.14 | 178479 | 24474 | 0.57% |
| 2024-08-19 | 14.07 | 14.07 | -0.04 | -0.28% | 14.06 | 14.33 | 107400 | 15244 | 0.34% |
| 2024-08-16 | 14.43 | 14.11 | -0.34 | -2.35% | 14.04 | 14.48 | 130738 | 18576 | 0.41% |
| 2024-08-15 | 14.35 | 14.45 | 0.13 | 0.91% | 14.25 | 14.48 | 101764 | 14627 | 0.32% |
| 2024-08-14 | 14.52 | 14.32 | -0.25 | -1.72% | 14.30 | 14.60 | 92994 | 13392 | 0.29% |
| 2024-08-13 | 14.82 | 14.57 | -0.15 | -1.02% | 14.39 | 14.82 | 112644 | 16419 | 0.36% |