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 | 16.17 | 16.27 | 0.07 | 0.43% | 16.10 | 16.31 | 27014 | 4379 | 1.32% |
| 2024-11-20 | 16.06 | 16.20 | 0.07 | 0.43% | 16.06 | 16.32 | 25812 | 4187 | 1.26% |
| 2024-11-19 | 15.85 | 16.13 | 0.29 | 1.83% | 15.85 | 16.13 | 25664 | 4118 | 1.25% |
| 2024-11-18 | 16.18 | 15.84 | -0.21 | -1.31% | 15.81 | 16.22 | 34028 | 5445 | 1.66% |
| 2024-11-15 | 16.24 | 16.05 | -0.38 | -2.31% | 16.05 | 16.45 | 29471 | 4794 | 1.44% |
| 2024-11-14 | 16.72 | 16.43 | -0.33 | -1.97% | 16.37 | 16.76 | 32837 | 5431 | 1.60% |
| 2024-11-13 | 16.79 | 16.76 | -0.03 | -0.18% | 16.42 | 16.90 | 39761 | 6631 | 1.94% |
| 2024-11-12 | 16.85 | 16.79 | -0.03 | -0.18% | 16.70 | 17.11 | 58860 | 9958 | 2.87% |
| 2024-11-11 | 16.35 | 16.82 | 0.43 | 2.62% | 16.30 | 16.86 | 54069 | 8955 | 2.63% |
| 2024-11-08 | 16.50 | 16.39 | -0.01 | -0.06% | 16.26 | 16.58 | 55188 | 9055 | 2.69% |
| 2024-11-07 | 16.11 | 16.40 | 0.28 | 1.74% | 16.01 | 16.40 | 51386 | 8363 | 2.50% |
| 2024-11-06 | 16.13 | 16.12 | 0.01 | 0.06% | 16.03 | 16.33 | 58562 | 9466 | 2.85% |
| 2024-11-05 | 16.13 | 16.11 | 0.04 | 0.25% | 15.93 | 16.13 | 51806 | 8309 | 2.52% |
| 2024-11-04 | 15.75 | 16.07 | 0.38 | 2.42% | 15.69 | 16.07 | 47576 | 7567 | 2.32% |
| 2024-11-01 | 15.69 | 15.69 | -0.03 | -0.19% | 15.55 | 15.85 | 40622 | 6384 | 1.98% |
| 2024-10-31 | 15.73 | 15.72 | -0.07 | -0.44% | 15.64 | 15.85 | 41560 | 6536 | 2.02% |
| 2024-10-30 | 15.92 | 15.79 | -0.12 | -0.75% | 15.66 | 16.01 | 38210 | 6036 | 1.86% |
| 2024-10-29 | 16.36 | 15.91 | -0.34 | -2.09% | 15.90 | 16.43 | 47801 | 7689 | 2.33% |
| 2024-10-28 | 16.18 | 16.25 | 0.01 | 0.06% | 16.08 | 16.42 | 59580 | 9686 | 2.90% |
| 2024-10-25 | 16.28 | 16.24 | -0.36 | -2.17% | 15.70 | 16.28 | 83988 | 13481 | 4.09% |
| 2024-10-24 | 16.40 | 16.60 | 0.06 | 0.36% | 16.40 | 16.75 | 26949 | 4469 | 1.31% |
| 2024-10-23 | 16.63 | 16.54 | 0.07 | 0.43% | 16.40 | 16.66 | 39135 | 6476 | 1.91% |
| 2024-10-22 | 16.22 | 16.47 | 0.19 | 1.17% | 16.21 | 16.54 | 32894 | 5392 | 1.60% |
| 2024-10-21 | 16.40 | 16.28 | 0.02 | 0.12% | 16.15 | 16.44 | 40529 | 6597 | 1.97% |
| 2024-10-18 | 15.88 | 16.26 | 0.29 | 1.82% | 15.88 | 16.48 | 43689 | 7079 | 2.13% |
| 2024-10-17 | 16.17 | 15.97 | -0.13 | -0.81% | 15.96 | 16.28 | 26654 | 4288 | 1.30% |
| 2024-10-16 | 15.75 | 16.10 | 0.21 | 1.32% | 15.75 | 16.39 | 46596 | 7502 | 2.27% |
| 2024-10-15 | 16.05 | 15.89 | -0.14 | -0.87% | 15.86 | 16.18 | 29173 | 4664 | 1.42% |
| 2024-10-14 | 15.89 | 16.03 | 0.14 | 0.88% | 15.63 | 16.05 | 37278 | 5912 | 1.82% |
| 2024-10-11 | 16.30 | 15.89 | -0.36 | -2.22% | 15.82 | 16.36 | 42603 | 6821 | 2.07% |
| 2024-10-10 | 16.23 | 16.25 | 0.07 | 0.43% | 16.17 | 16.89 | 51323 | 8450 | 2.50% |
| 2024-10-09 | 17.19 | 16.18 | -1.32 | -7.54% | 16.16 | 17.37 | 74648 | 12429 | 3.64% |
| 2024-10-08 | 18.60 | 17.50 | 0.52 | 3.06% | 16.92 | 18.60 | 104196 | 18383 | 5.07% |
| 2024-09-30 | 16.68 | 16.98 | 1.14 | 7.20% | 16.29 | 17.15 | 95674 | 16042 | 4.66% |
| 2024-09-27 | 15.46 | 15.84 | 0.56 | 3.66% | 15.40 | 15.96 | 29647 | 4643 | 1.44% |
| 2024-09-26 | 15.06 | 15.28 | 0.24 | 1.60% | 14.90 | 15.28 | 30690 | 4625 | 1.49% |
| 2024-09-25 | 15.00 | 15.04 | 0.22 | 1.48% | 14.82 | 15.24 | 24366 | 3681 | 1.19% |
| 2024-09-24 | 14.51 | 14.82 | 0.41 | 2.85% | 14.41 | 14.83 | 18511 | 2704 | 0.90% |
| 2024-09-23 | 14.45 | 14.41 | 0.01 | 0.07% | 14.37 | 14.58 | 10629 | 1536 | 0.52% |
| 2024-09-20 | 14.59 | 14.40 | -0.18 | -1.23% | 14.30 | 14.59 | 12815 | 1846 | 0.62% |
| 2024-09-19 | 14.36 | 14.58 | 0.21 | 1.46% | 14.35 | 14.68 | 13567 | 1971 | 0.66% |
| 2024-09-18 | 14.48 | 14.37 | -0.17 | -1.17% | 14.22 | 14.53 | 16937 | 2431 | 0.82% |
| 2024-09-13 | 14.55 | 14.54 | -0.03 | -0.21% | 14.49 | 14.77 | 16793 | 2455 | 0.82% |
| 2024-09-12 | 15.02 | 14.57 | -0.34 | -2.28% | 14.55 | 15.02 | 24072 | 3543 | 1.17% |
| 2024-09-11 | 14.87 | 14.91 | -0.02 | -0.13% | 14.82 | 14.99 | 13181 | 1966 | 0.64% |
| 2024-09-10 | 14.97 | 14.93 | -0.06 | -0.40% | 14.79 | 15.02 | 17391 | 2589 | 0.85% |
| 2024-09-09 | 14.93 | 14.99 | -0.06 | -0.40% | 14.91 | 15.11 | 15008 | 2252 | 0.73% |
| 2024-09-06 | 15.23 | 15.05 | -0.21 | -1.38% | 15.02 | 15.31 | 15526 | 2354 | 0.76% |
| 2024-09-05 | 15.19 | 15.26 | 0.17 | 1.13% | 15.12 | 15.30 | 20427 | 3114 | 0.99% |
| 2024-09-04 | 15.10 | 15.09 | -0.05 | -0.33% | 15.03 | 15.30 | 22898 | 3472 | 1.12% |
| 2024-09-03 | 14.82 | 15.14 | 0.27 | 1.82% | 14.78 | 15.22 | 36326 | 5498 | 1.77% |
| 2024-09-02 | 14.80 | 14.87 | 0.04 | 0.27% | 14.71 | 14.99 | 37158 | 5527 | 1.81% |
| 2024-08-30 | 15.20 | 14.83 | -0.30 | -1.98% | 14.80 | 15.20 | 46598 | 6952 | 2.27% |
| 2024-08-29 | 15.01 | 15.13 | 0.12 | 0.80% | 14.87 | 15.15 | 23136 | 3484 | 1.13% |
| 2024-08-28 | 15.05 | 15.01 | -0.09 | -0.60% | 14.95 | 15.17 | 19020 | 2864 | 0.93% |
| 2024-08-27 | 14.96 | 15.10 | 0.07 | 0.47% | 14.94 | 15.20 | 20899 | 3159 | 1.02% |
| 2024-08-26 | 14.87 | 15.03 | 0.19 | 1.28% | 14.74 | 15.07 | 21934 | 3277 | 1.07% |
| 2024-08-23 | 14.68 | 14.84 | 0.06 | 0.41% | 14.67 | 14.90 | 25007 | 3697 | 1.22% |
| 2024-08-22 | 14.90 | 14.78 | -0.20 | -1.34% | 14.66 | 14.96 | 34270 | 5058 | 1.67% |
| 2024-08-21 | 15.03 | 14.98 | -0.03 | -0.20% | 14.74 | 15.14 | 27032 | 4062 | 1.32% |
| 2024-08-20 | 15.07 | 15.01 | -0.06 | -0.40% | 14.95 | 15.23 | 34638 | 5223 | 1.69% |
| 2024-08-19 | 15.22 | 15.07 | -0.14 | -0.92% | 15.02 | 15.30 | 35204 | 5323 | 1.71% |
| 2024-08-16 | 14.87 | 15.21 | 0.35 | 2.36% | 14.83 | 15.29 | 51493 | 7782 | 2.51% |