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 | 16.33 | 16.64 | 0.37 | 2.27% | 16.30 | 17.00 | 87949 | 14652 | 0.88% |
| 2024-11-20 | 15.72 | 16.27 | 0.55 | 3.50% | 15.69 | 16.56 | 106215 | 17315 | 1.06% |
| 2024-11-19 | 15.39 | 15.72 | 0.33 | 2.14% | 15.21 | 15.82 | 84896 | 13248 | 0.85% |
| 2024-11-18 | 16.10 | 15.39 | -1.03 | -6.27% | 15.04 | 16.13 | 181435 | 28195 | 1.82% |
| 2024-11-15 | 16.55 | 16.42 | -0.22 | -1.32% | 16.38 | 16.80 | 61240 | 10165 | 0.61% |
| 2024-11-14 | 17.06 | 16.64 | -0.42 | -2.46% | 16.61 | 17.18 | 74343 | 12536 | 0.74% |
| 2024-11-13 | 16.99 | 17.06 | 0.08 | 0.47% | 16.75 | 17.15 | 60593 | 10274 | 0.61% |
| 2024-11-12 | 17.12 | 16.98 | -0.11 | -0.64% | 16.85 | 17.50 | 108930 | 18658 | 1.09% |
| 2024-11-11 | 17.15 | 17.09 | -0.05 | -0.29% | 16.85 | 17.32 | 90867 | 15493 | 0.91% |
| 2024-11-08 | 17.65 | 17.14 | -0.34 | -1.95% | 17.06 | 17.90 | 119343 | 20747 | 1.20% |
| 2024-11-07 | 17.40 | 17.48 | -0.07 | -0.40% | 17.20 | 17.65 | 85577 | 14923 | 0.86% |
| 2024-11-06 | 17.75 | 17.55 | -0.11 | -0.62% | 17.29 | 17.85 | 123290 | 21613 | 1.23% |
| 2024-11-05 | 17.00 | 17.66 | 0.69 | 4.07% | 16.90 | 17.88 | 144325 | 25116 | 1.45% |
| 2024-11-04 | 16.68 | 16.97 | 0.41 | 2.48% | 16.23 | 17.01 | 144612 | 24248 | 1.45% |
| 2024-11-01 | 16.28 | 16.56 | 0.23 | 1.41% | 16.13 | 16.95 | 141209 | 23313 | 1.41% |
| 2024-10-31 | 16.17 | 16.33 | 0.16 | 0.99% | 15.98 | 16.35 | 75358 | 12206 | 0.75% |
| 2024-10-30 | 16.00 | 16.17 | 0.09 | 0.56% | 15.91 | 16.23 | 90175 | 14469 | 0.90% |
| 2024-10-29 | 16.75 | 16.08 | -0.49 | -2.96% | 16.03 | 16.98 | 158215 | 25851 | 1.58% |
| 2024-10-28 | 16.60 | 16.57 | 0.02 | 0.12% | 16.12 | 16.74 | 104880 | 17223 | 1.05% |
| 2024-10-25 | 16.61 | 16.55 | -0.01 | -0.06% | 16.35 | 16.83 | 84857 | 14052 | 0.85% |
| 2024-10-24 | 16.88 | 16.56 | -0.35 | -2.07% | 16.44 | 16.98 | 90332 | 14977 | 0.90% |
| 2024-10-23 | 17.06 | 16.91 | -0.19 | -1.11% | 16.86 | 17.18 | 63042 | 10701 | 0.63% |
| 2024-10-22 | 17.26 | 17.10 | -0.15 | -0.87% | 16.81 | 17.26 | 53671 | 9129 | 0.54% |
| 2024-10-21 | 17.29 | 17.25 | 0.10 | 0.58% | 16.88 | 17.69 | 63006 | 10899 | 0.63% |
| 2024-10-18 | 16.75 | 17.15 | 0.39 | 2.33% | 16.62 | 17.49 | 73983 | 12606 | 0.74% |
| 2024-10-17 | 16.99 | 16.76 | -0.23 | -1.35% | 16.75 | 17.18 | 46631 | 7901 | 0.47% |
| 2024-10-16 | 17.01 | 16.99 | -0.14 | -0.82% | 16.80 | 17.20 | 40907 | 6951 | 0.41% |
| 2024-10-15 | 17.95 | 17.13 | -0.82 | -4.57% | 17.13 | 17.98 | 87301 | 15133 | 0.87% |
| 2024-10-14 | 16.56 | 17.95 | 1.42 | 8.59% | 16.41 | 18.04 | 135643 | 23668 | 1.36% |
| 2024-10-11 | 17.41 | 16.53 | -0.83 | -4.78% | 16.40 | 17.80 | 86940 | 14649 | 0.87% |
| 2024-10-10 | 17.50 | 17.36 | -0.14 | -0.80% | 17.31 | 18.08 | 102501 | 18101 | 1.03% |
| 2024-10-09 | 18.83 | 17.50 | -1.44 | -7.60% | 17.36 | 18.85 | 123720 | 22358 | 1.24% |
| 2024-10-08 | 20.77 | 18.94 | 0.06 | 0.32% | 18.10 | 20.77 | 187314 | 35677 | 1.88% |
| 2024-09-30 | 18.68 | 18.88 | 1.69 | 9.83% | 17.97 | 18.91 | 134464 | 25047 | 1.35% |
| 2024-09-27 | 16.55 | 17.19 | 1.05 | 6.51% | 16.55 | 17.25 | 51550 | 8730 | 0.52% |
| 2024-09-26 | 15.56 | 16.14 | 0.58 | 3.73% | 15.39 | 16.27 | 76531 | 12114 | 0.77% |
| 2024-09-25 | 15.79 | 15.56 | -0.04 | -0.26% | 15.55 | 15.98 | 54531 | 8573 | 0.55% |
| 2024-09-24 | 14.88 | 15.60 | 0.85 | 5.76% | 14.77 | 15.72 | 70946 | 10907 | 0.71% |
| 2024-09-23 | 14.69 | 14.75 | -0.03 | -0.20% | 14.60 | 14.94 | 31701 | 4692 | 0.32% |
| 2024-09-20 | 14.67 | 14.78 | 0.11 | 0.75% | 14.37 | 14.85 | 44244 | 6467 | 0.44% |
| 2024-09-19 | 14.18 | 14.67 | 0.62 | 4.41% | 13.93 | 14.80 | 62853 | 9135 | 0.63% |
| 2024-09-18 | 14.17 | 14.05 | -0.02 | -0.14% | 13.76 | 14.23 | 39423 | 5504 | 0.39% |
| 2024-09-13 | 14.58 | 14.07 | -0.37 | -2.56% | 14.00 | 14.58 | 27245 | 3883 | 0.27% |
| 2024-09-12 | 14.39 | 14.44 | 0.07 | 0.49% | 14.37 | 14.67 | 31821 | 4626 | 0.32% |
| 2024-09-11 | 14.29 | 14.37 | 0.05 | 0.35% | 14.09 | 14.45 | 25906 | 3710 | 0.26% |
| 2024-09-10 | 14.40 | 14.32 | -0.06 | -0.42% | 14.01 | 14.41 | 36609 | 5191 | 0.37% |
| 2024-09-09 | 14.62 | 14.38 | -0.27 | -1.84% | 14.26 | 14.62 | 33378 | 4802 | 0.33% |
| 2024-09-06 | 15.20 | 14.65 | -0.49 | -3.24% | 14.61 | 15.20 | 60845 | 8978 | 0.61% |
| 2024-09-05 | 15.22 | 15.14 | -0.14 | -0.92% | 15.05 | 15.41 | 23246 | 3525 | 0.23% |
| 2024-09-04 | 15.25 | 15.28 | -0.11 | -0.71% | 15.01 | 15.42 | 27947 | 4260 | 0.28% |
| 2024-09-03 | 15.24 | 15.39 | 0.11 | 0.72% | 15.05 | 15.54 | 28868 | 4442 | 0.29% |
| 2024-09-02 | 15.70 | 15.28 | -0.40 | -2.55% | 15.22 | 15.74 | 45037 | 6952 | 0.45% |
| 2024-08-30 | 15.48 | 15.68 | 0.15 | 0.97% | 15.18 | 15.98 | 56364 | 8813 | 0.56% |
| 2024-08-29 | 15.24 | 15.53 | 0.33 | 2.17% | 15.01 | 15.60 | 42744 | 6584 | 0.43% |
| 2024-08-28 | 15.06 | 15.20 | 0.00 | 0.00% | 15.05 | 15.36 | 28930 | 4406 | 0.29% |
| 2024-08-27 | 15.30 | 15.20 | -0.10 | -0.65% | 14.98 | 15.30 | 19433 | 2937 | 0.19% |
| 2024-08-26 | 15.35 | 15.30 | -0.10 | -0.65% | 15.05 | 15.50 | 26178 | 3995 | 0.26% |
| 2024-08-23 | 15.19 | 15.40 | 0.14 | 0.92% | 15.13 | 15.44 | 21418 | 3276 | 0.21% |
| 2024-08-22 | 15.23 | 15.26 | -0.04 | -0.26% | 15.12 | 15.38 | 17595 | 2683 | 0.18% |
| 2024-08-21 | 15.32 | 15.30 | -0.07 | -0.46% | 15.23 | 15.42 | 17599 | 2696 | 0.18% |
| 2024-08-20 | 15.74 | 15.37 | -0.36 | -2.29% | 15.12 | 15.81 | 34071 | 5232 | 0.34% |
| 2024-08-19 | 15.75 | 15.73 | -0.02 | -0.13% | 15.66 | 16.08 | 19919 | 3157 | 0.20% |
| 2024-08-16 | 16.09 | 15.75 | -0.21 | -1.32% | 15.65 | 16.20 | 25526 | 4030 | 0.26% |
| 2024-08-15 | 15.70 | 15.96 | 0.18 | 1.14% | 15.63 | 16.19 | 37561 | 6014 | 0.38% |
| 2024-08-14 | 16.17 | 15.78 | -0.35 | -2.17% | 15.70 | 16.17 | 35373 | 5589 | 0.35% |
| 2024-08-13 | 16.06 | 16.13 | 0.17 | 1.07% | 15.86 | 16.23 | 36634 | 5886 | 0.37% |