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 | 16.04 | 16.16 | 0.13 | 0.81% | 15.97 | 16.23 | 1353774 | 217715 | 0.66% |
| 2024-11-20 | 16.29 | 16.03 | -0.18 | -1.11% | 15.94 | 16.30 | 1460526 | 234797 | 0.71% |
| 2024-11-19 | 16.00 | 16.21 | 0.50 | 3.18% | 16.00 | 16.43 | 2600999 | 421505 | 1.27% |
| 2024-11-18 | 15.76 | 15.71 | 0.09 | 0.58% | 15.59 | 15.99 | 1760794 | 278102 | 0.86% |
| 2024-11-15 | 15.60 | 15.62 | 0.01 | 0.06% | 15.52 | 16.10 | 1863568 | 295452 | 0.91% |
| 2024-11-14 | 15.90 | 15.61 | -0.39 | -2.44% | 15.58 | 15.94 | 1947269 | 306636 | 0.95% |
| 2024-11-13 | 15.93 | 16.00 | 0.02 | 0.13% | 15.90 | 16.17 | 1439938 | 230872 | 0.70% |
| 2024-11-12 | 16.10 | 15.98 | -0.53 | -3.21% | 15.80 | 16.45 | 2856314 | 460271 | 1.39% |
| 2024-11-11 | 16.80 | 16.51 | -0.58 | -3.39% | 16.08 | 16.81 | 3427065 | 562069 | 1.67% |
| 2024-11-08 | 17.35 | 17.09 | 0.00 | 0.00% | 17.02 | 17.59 | 2259978 | 390273 | 1.10% |
| 2024-11-07 | 16.72 | 17.09 | -0.22 | -1.27% | 16.50 | 17.10 | 2808754 | 472268 | 1.37% |
| 2024-11-06 | 17.65 | 17.31 | -0.39 | -2.20% | 17.16 | 17.70 | 1933286 | 337987 | 0.94% |
| 2024-11-05 | 17.26 | 17.70 | 0.35 | 2.02% | 17.15 | 17.72 | 1855230 | 324378 | 0.90% |
| 2024-11-04 | 17.36 | 17.35 | 0.10 | 0.58% | 16.97 | 17.42 | 1508560 | 259139 | 0.73% |
| 2024-11-01 | 16.72 | 17.25 | 0.43 | 2.56% | 16.64 | 17.50 | 2514288 | 433395 | 1.22% |
| 2024-10-31 | 17.06 | 16.82 | -0.31 | -1.81% | 16.66 | 17.08 | 1837666 | 309101 | 0.89% |
| 2024-10-30 | 17.35 | 17.13 | -0.09 | -0.52% | 17.00 | 17.55 | 1583135 | 272488 | 0.77% |
| 2024-10-29 | 17.27 | 17.22 | 0.02 | 0.12% | 17.18 | 17.52 | 1570672 | 272029 | 0.76% |
| 2024-10-28 | 17.20 | 17.20 | -0.03 | -0.17% | 16.96 | 17.23 | 1228178 | 210044 | 0.60% |
| 2024-10-25 | 17.42 | 17.23 | -0.26 | -1.49% | 17.14 | 17.44 | 1512538 | 261099 | 0.74% |
| 2024-10-24 | 17.60 | 17.49 | -0.36 | -2.02% | 17.32 | 17.60 | 1531407 | 267430 | 0.74% |
| 2024-10-23 | 18.10 | 17.85 | -0.20 | -1.11% | 17.68 | 18.17 | 1588838 | 283945 | 0.77% |
| 2024-10-22 | 18.13 | 18.05 | -0.17 | -0.93% | 17.88 | 18.30 | 1701244 | 306712 | 0.83% |
| 2024-10-21 | 18.08 | 18.22 | 0.59 | 3.35% | 17.90 | 18.58 | 2717426 | 496150 | 1.32% |
| 2024-10-18 | 17.35 | 17.63 | 0.49 | 2.86% | 17.31 | 17.88 | 2199173 | 385682 | 1.07% |
| 2024-10-17 | 17.48 | 17.14 | -0.31 | -1.78% | 17.12 | 17.61 | 1324174 | 230045 | 0.64% |
| 2024-10-16 | 17.08 | 17.45 | 0.32 | 1.87% | 17.02 | 17.54 | 1390672 | 241613 | 0.68% |
| 2024-10-15 | 17.50 | 17.13 | -0.54 | -3.06% | 17.13 | 17.51 | 1673263 | 289669 | 0.81% |
| 2024-10-14 | 17.36 | 17.67 | 0.43 | 2.49% | 17.08 | 17.77 | 2098954 | 368565 | 1.02% |
| 2024-10-11 | 17.60 | 17.24 | -0.11 | -0.63% | 17.08 | 17.79 | 2045173 | 357657 | 0.99% |
| 2024-10-10 | 17.00 | 17.35 | 0.42 | 2.48% | 16.85 | 17.98 | 3017848 | 525304 | 1.47% |
| 2024-10-09 | 17.70 | 16.93 | -1.03 | -5.73% | 16.90 | 17.77 | 3957164 | 683707 | 1.93% |
| 2024-10-08 | 19.64 | 17.96 | -0.18 | -0.99% | 17.51 | 19.87 | 7066172 | 1309860 | 3.44% |
| 2024-09-30 | 17.88 | 18.14 | 0.63 | 3.60% | 17.12 | 18.74 | 6719726 | 1198984 | 3.27% |
| 2024-09-27 | 17.85 | 17.51 | 0.14 | 0.81% | 17.27 | 18.05 | 1740928 | 306102 | 0.85% |
| 2024-09-26 | 17.10 | 17.37 | 0.45 | 2.66% | 16.70 | 17.39 | 2245649 | 383308 | 1.09% |
| 2024-09-25 | 16.92 | 16.92 | 0.41 | 2.48% | 16.90 | 17.32 | 2837248 | 484133 | 1.38% |
| 2024-09-24 | 16.10 | 16.51 | 0.69 | 4.36% | 16.02 | 16.64 | 2512266 | 410664 | 1.22% |
| 2024-09-23 | 15.88 | 15.82 | -0.06 | -0.38% | 15.68 | 16.00 | 1367372 | 216629 | 0.67% |
| 2024-09-20 | 15.49 | 15.88 | 0.48 | 3.12% | 15.31 | 15.88 | 1927330 | 303191 | 0.94% |
| 2024-09-19 | 15.11 | 15.40 | 0.36 | 2.39% | 14.77 | 15.46 | 1829002 | 278104 | 0.89% |
| 2024-09-18 | 14.98 | 15.04 | 0.36 | 2.45% | 14.85 | 15.22 | 1687917 | 254262 | 0.82% |
| 2024-09-13 | 14.59 | 14.68 | 0.48 | 3.38% | 14.52 | 14.91 | 2228887 | 328517 | 1.08% |
| 2024-09-12 | 14.24 | 14.20 | 0.00 | 0.00% | 14.07 | 14.39 | 1271389 | 180943 | 0.62% |
| 2024-09-11 | 14.15 | 14.20 | -0.02 | -0.14% | 13.96 | 14.25 | 1407423 | 198255 | 0.68% |
| 2024-09-10 | 14.27 | 14.22 | 0.07 | 0.49% | 14.07 | 14.35 | 1095015 | 155397 | 0.53% |
| 2024-09-09 | 14.47 | 14.15 | -0.61 | -4.13% | 13.94 | 14.47 | 2328687 | 329063 | 1.13% |
| 2024-09-06 | 14.84 | 14.76 | 0.08 | 0.54% | 14.70 | 15.01 | 981026 | 145623 | 0.48% |
| 2024-09-05 | 14.75 | 14.68 | 0.00 | 0.00% | 14.53 | 14.97 | 1088422 | 160279 | 0.53% |
| 2024-09-04 | 15.05 | 14.68 | -0.81 | -5.23% | 14.56 | 15.10 | 2364363 | 349628 | 1.15% |
| 2024-09-03 | 15.50 | 15.49 | -0.12 | -0.77% | 15.37 | 15.69 | 687861 | 106810 | 0.33% |
| 2024-09-02 | 15.86 | 15.61 | -0.39 | -2.44% | 15.31 | 15.87 | 1299694 | 202274 | 0.63% |
| 2024-08-30 | 15.89 | 16.00 | 0.07 | 0.44% | 15.66 | 16.17 | 1442522 | 229915 | 0.70% |
| 2024-08-29 | 15.75 | 15.93 | 0.11 | 0.70% | 15.61 | 15.99 | 807699 | 128088 | 0.39% |
| 2024-08-28 | 16.10 | 15.82 | -0.25 | -1.56% | 15.63 | 16.24 | 1302750 | 206644 | 0.63% |
| 2024-08-27 | 16.15 | 16.07 | -0.14 | -0.86% | 15.85 | 16.25 | 899167 | 144449 | 0.44% |
| 2024-08-26 | 16.31 | 16.21 | 0.15 | 0.93% | 15.95 | 16.38 | 1461884 | 236095 | 0.71% |
| 2024-08-23 | 15.97 | 16.06 | -0.11 | -0.68% | 15.90 | 16.09 | 750786 | 120232 | 0.37% |
| 2024-08-22 | 16.16 | 16.17 | 0.01 | 0.06% | 15.95 | 16.20 | 746208 | 120118 | 0.36% |
| 2024-08-21 | 16.06 | 16.16 | 0.11 | 0.69% | 15.93 | 16.25 | 822393 | 132859 | 0.40% |
| 2024-08-20 | 16.32 | 16.05 | -0.17 | -1.05% | 15.89 | 16.32 | 890530 | 142867 | 0.43% |
| 2024-08-19 | 16.06 | 16.22 | 0.35 | 2.21% | 16.00 | 16.49 | 1364561 | 222043 | 0.66% |
| 2024-08-16 | 15.78 | 15.87 | 0.29 | 1.86% | 15.78 | 16.18 | 1508291 | 240500 | 0.73% |
| 2024-08-15 | 15.28 | 15.58 | 0.18 | 1.17% | 15.21 | 15.63 | 914645 | 141768 | 0.44% |
| 2024-08-14 | 15.55 | 15.40 | -0.14 | -0.90% | 15.35 | 15.62 | 665068 | 102877 | 0.32% |
| 2024-08-13 | 15.66 | 15.54 | 0.18 | 1.17% | 15.30 | 15.73 | 1412878 | 219171 | 0.69% |