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 | 16.65 | 16.55 | -0.07 | -0.42% | 16.36 | 16.72 | 324914 | 53860 | 0.44% |
| 2024-11-20 | 16.20 | 16.62 | 0.41 | 2.53% | 16.15 | 16.65 | 383649 | 63214 | 0.52% |
| 2024-11-19 | 15.97 | 16.21 | 0.30 | 1.89% | 15.93 | 16.25 | 247950 | 39907 | 0.34% |
| 2024-11-18 | 15.79 | 15.91 | 0.15 | 0.95% | 15.72 | 16.52 | 396095 | 63897 | 0.54% |
| 2024-11-15 | 15.51 | 15.76 | 0.30 | 1.94% | 15.42 | 15.98 | 310341 | 49056 | 0.42% |
| 2024-11-14 | 15.65 | 15.46 | -0.25 | -1.59% | 15.42 | 15.99 | 333981 | 52724 | 0.46% |
| 2024-11-13 | 15.50 | 15.71 | 0.14 | 0.90% | 15.47 | 15.82 | 333316 | 52119 | 0.45% |
| 2024-11-12 | 15.96 | 15.57 | -0.41 | -2.57% | 15.53 | 16.15 | 444146 | 70352 | 0.61% |
| 2024-11-11 | 16.31 | 15.98 | -0.45 | -2.74% | 15.68 | 16.31 | 395666 | 63058 | 0.54% |
| 2024-11-08 | 16.80 | 16.43 | -0.23 | -1.38% | 16.33 | 16.80 | 289002 | 47603 | 0.39% |
| 2024-11-07 | 16.55 | 16.66 | 0.13 | 0.79% | 16.34 | 16.69 | 302019 | 49928 | 0.41% |
| 2024-11-06 | 16.26 | 16.53 | 0.29 | 1.79% | 16.14 | 16.74 | 448647 | 74321 | 0.61% |
| 2024-11-05 | 16.25 | 16.24 | 0.14 | 0.87% | 15.94 | 16.32 | 325779 | 52576 | 0.44% |
| 2024-11-04 | 16.20 | 16.10 | -0.01 | -0.06% | 15.80 | 16.22 | 251978 | 40236 | 0.34% |
| 2024-11-01 | 15.85 | 16.11 | 0.20 | 1.26% | 15.75 | 16.43 | 327394 | 52715 | 0.45% |
| 2024-10-31 | 16.03 | 15.91 | -0.12 | -0.75% | 15.75 | 16.21 | 308369 | 49192 | 0.42% |
| 2024-10-30 | 16.11 | 16.03 | -0.19 | -1.17% | 15.88 | 16.31 | 190040 | 30443 | 0.26% |
| 2024-10-29 | 16.50 | 16.22 | -0.20 | -1.22% | 16.00 | 16.55 | 238690 | 38702 | 0.33% |
| 2024-10-28 | 16.10 | 16.42 | 0.29 | 1.80% | 15.85 | 16.47 | 219032 | 35617 | 0.30% |
| 2024-10-25 | 16.10 | 16.13 | -0.04 | -0.25% | 15.95 | 16.51 | 184477 | 29835 | 0.25% |
| 2024-10-24 | 16.10 | 16.17 | -0.12 | -0.74% | 15.85 | 16.21 | 217663 | 34836 | 0.30% |
| 2024-10-23 | 16.32 | 16.29 | 0.02 | 0.12% | 16.09 | 16.45 | 186645 | 30305 | 0.25% |
| 2024-10-22 | 15.70 | 16.27 | 0.70 | 4.50% | 15.55 | 16.29 | 392506 | 62980 | 0.54% |
| 2024-10-21 | 15.80 | 15.57 | -0.17 | -1.08% | 15.28 | 15.90 | 466187 | 72618 | 0.64% |
| 2024-10-18 | 15.40 | 15.74 | 0.30 | 1.94% | 15.33 | 16.01 | 351776 | 55134 | 0.48% |
| 2024-10-17 | 15.85 | 15.44 | -0.23 | -1.47% | 15.40 | 15.95 | 247288 | 38586 | 0.34% |
| 2024-10-16 | 16.08 | 15.67 | -0.53 | -3.27% | 15.56 | 16.15 | 357024 | 56236 | 0.49% |
| 2024-10-15 | 16.73 | 16.20 | -0.65 | -3.86% | 16.17 | 16.84 | 300778 | 49393 | 0.41% |
| 2024-10-14 | 16.81 | 16.85 | 0.04 | 0.24% | 16.65 | 17.00 | 365951 | 61501 | 0.50% |
| 2024-10-11 | 17.30 | 16.81 | -0.43 | -2.49% | 16.66 | 17.35 | 259059 | 44037 | 0.35% |
| 2024-10-10 | 16.47 | 17.24 | 0.72 | 4.36% | 16.47 | 17.61 | 529743 | 90736 | 0.72% |
| 2024-10-09 | 17.30 | 16.52 | -1.03 | -5.87% | 16.30 | 17.31 | 562404 | 94592 | 0.77% |
| 2024-10-08 | 19.00 | 17.55 | 0.20 | 1.15% | 17.30 | 19.07 | 1058594 | 188852 | 1.44% |
| 2024-09-30 | 17.17 | 17.35 | 0.99 | 6.05% | 16.65 | 17.50 | 686596 | 117026 | 0.94% |
| 2024-09-27 | 15.92 | 16.36 | 0.51 | 3.22% | 15.88 | 16.87 | 249310 | 40527 | 0.34% |
| 2024-09-26 | 15.81 | 15.85 | 0.03 | 0.19% | 15.71 | 15.96 | 307122 | 48608 | 0.42% |
| 2024-09-25 | 15.70 | 15.82 | 0.25 | 1.61% | 15.70 | 16.05 | 258387 | 40998 | 0.35% |
| 2024-09-24 | 14.89 | 15.57 | 0.89 | 6.06% | 14.79 | 15.60 | 306197 | 46686 | 0.42% |
| 2024-09-23 | 14.73 | 14.68 | -0.04 | -0.27% | 14.55 | 14.83 | 123215 | 18147 | 0.17% |
| 2024-09-20 | 14.76 | 14.72 | -0.03 | -0.20% | 14.33 | 14.78 | 194234 | 28367 | 0.26% |
| 2024-09-19 | 14.73 | 14.75 | 0.12 | 0.82% | 14.35 | 14.90 | 185959 | 27332 | 0.25% |
| 2024-09-18 | 14.46 | 14.63 | 0.18 | 1.25% | 14.46 | 14.69 | 135121 | 19745 | 0.18% |
| 2024-09-13 | 14.43 | 14.45 | 0.05 | 0.35% | 14.18 | 14.59 | 160715 | 23218 | 0.22% |
| 2024-09-12 | 14.27 | 14.40 | 0.20 | 1.41% | 14.11 | 14.55 | 187827 | 26971 | 0.26% |
| 2024-09-11 | 14.25 | 14.20 | -0.12 | -0.84% | 14.03 | 14.25 | 169248 | 23926 | 0.23% |
| 2024-09-10 | 14.29 | 14.32 | -0.03 | -0.21% | 14.19 | 14.45 | 128629 | 18444 | 0.18% |
| 2024-09-09 | 14.36 | 14.35 | -0.05 | -0.35% | 14.10 | 14.52 | 186684 | 26711 | 0.25% |
| 2024-09-06 | 14.60 | 14.40 | -0.32 | -2.17% | 14.38 | 14.77 | 164766 | 23938 | 0.22% |
| 2024-09-05 | 15.07 | 14.72 | -0.33 | -2.19% | 14.62 | 15.18 | 183738 | 27176 | 0.25% |
| 2024-09-04 | 15.29 | 15.05 | -0.44 | -2.84% | 15.00 | 15.39 | 204425 | 30863 | 0.28% |
| 2024-09-03 | 15.18 | 15.49 | 0.31 | 2.04% | 15.17 | 15.50 | 176112 | 27101 | 0.24% |
| 2024-09-02 | 15.15 | 15.18 | -0.05 | -0.33% | 14.96 | 15.38 | 193204 | 29314 | 0.26% |
| 2024-08-30 | 15.19 | 15.23 | 0.00 | 0.00% | 14.88 | 15.49 | 266317 | 40546 | 0.36% |
| 2024-08-29 | 15.04 | 15.23 | 0.09 | 0.59% | 14.89 | 15.31 | 110640 | 16731 | 0.15% |
| 2024-08-28 | 15.19 | 15.14 | -0.17 | -1.11% | 15.06 | 15.37 | 114516 | 17375 | 0.16% |
| 2024-08-27 | 15.20 | 15.31 | 0.05 | 0.33% | 15.18 | 15.49 | 148198 | 22761 | 0.20% |
| 2024-08-26 | 15.39 | 15.26 | -0.01 | -0.07% | 15.18 | 15.39 | 121180 | 18499 | 0.17% |
| 2024-08-23 | 15.00 | 15.27 | 0.18 | 1.19% | 15.00 | 15.34 | 124697 | 18977 | 0.17% |
| 2024-08-22 | 15.00 | 15.09 | 0.07 | 0.47% | 14.66 | 15.16 | 159989 | 23991 | 0.22% |
| 2024-08-21 | 15.01 | 15.02 | -0.05 | -0.33% | 14.87 | 15.18 | 101886 | 15336 | 0.14% |
| 2024-08-20 | 15.30 | 15.07 | -0.25 | -1.63% | 14.99 | 15.40 | 175695 | 26502 | 0.24% |
| 2024-08-19 | 15.34 | 15.32 | -0.08 | -0.52% | 15.25 | 15.67 | 197610 | 30496 | 0.27% |
| 2024-08-16 | 15.58 | 15.40 | -0.12 | -0.77% | 15.25 | 15.59 | 154006 | 23690 | 0.21% |
| 2024-08-15 | 15.16 | 15.52 | 0.43 | 2.85% | 15.03 | 15.77 | 282706 | 43878 | 0.39% |
| 2024-08-14 | 15.30 | 15.09 | -0.26 | -1.69% | 15.02 | 15.35 | 160598 | 24294 | 0.22% |
| 2024-08-13 | 15.25 | 15.35 | 0.10 | 0.66% | 14.99 | 15.46 | 253356 | 38632 | 0.35% |