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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-19 | 16.05 | 16.42 | 0.39 | 2.43% | 15.90 | 16.54 | 55175 | 9007 | 2.29% |
| 2024-09-18 | 16.07 | 16.03 | -0.09 | -0.56% | 15.68 | 16.30 | 45241 | 7227 | 1.87% |
| 2024-09-13 | 16.40 | 16.12 | -0.34 | -2.07% | 16.06 | 16.67 | 47721 | 7770 | 1.98% |
| 2024-09-12 | 16.65 | 16.46 | -0.19 | -1.14% | 16.28 | 16.74 | 65794 | 10855 | 2.73% |
| 2024-09-11 | 16.96 | 16.65 | -0.51 | -2.97% | 16.56 | 17.05 | 82627 | 13826 | 3.42% |
| 2024-09-10 | 16.49 | 17.16 | 0.78 | 4.76% | 16.05 | 17.35 | 105835 | 17642 | 4.39% |
| 2024-09-09 | 15.74 | 16.38 | 0.43 | 2.70% | 15.54 | 16.78 | 90473 | 14781 | 3.75% |
| 2024-09-06 | 16.15 | 15.95 | -0.33 | -2.03% | 15.90 | 16.36 | 45622 | 7345 | 1.89% |
| 2024-09-05 | 15.60 | 16.28 | 0.66 | 4.23% | 15.60 | 16.30 | 77306 | 12453 | 3.20% |
| 2024-09-04 | 15.68 | 15.62 | -0.29 | -1.82% | 15.53 | 15.91 | 37949 | 5950 | 1.57% |
| 2024-09-03 | 16.00 | 15.91 | -0.04 | -0.25% | 15.65 | 16.12 | 67822 | 10757 | 2.81% |
| 2024-09-02 | 15.68 | 15.95 | 0.23 | 1.46% | 15.60 | 16.94 | 119067 | 19459 | 4.93% |
| 2024-08-30 | 15.32 | 15.72 | 0.35 | 2.28% | 15.12 | 15.90 | 65539 | 10221 | 2.72% |
| 2024-08-29 | 15.08 | 15.37 | 0.10 | 0.65% | 15.02 | 15.47 | 29586 | 4537 | 1.23% |
| 2024-08-28 | 15.01 | 15.27 | 0.13 | 0.86% | 14.68 | 15.31 | 42107 | 6326 | 1.75% |
| 2024-08-27 | 15.32 | 15.14 | -0.26 | -1.69% | 15.04 | 15.73 | 45393 | 6986 | 1.88% |
| 2024-08-26 | 15.20 | 15.40 | 0.19 | 1.25% | 14.93 | 15.49 | 37030 | 5666 | 1.53% |
| 2024-08-23 | 15.35 | 15.21 | -0.20 | -1.30% | 15.07 | 15.46 | 43649 | 6640 | 1.81% |
| 2024-08-22 | 15.96 | 15.41 | -0.52 | -3.26% | 15.33 | 16.22 | 62834 | 9835 | 2.60% |
| 2024-08-21 | 16.15 | 15.93 | -0.11 | -0.69% | 15.84 | 16.75 | 79801 | 12996 | 3.31% |
| 2024-08-20 | 16.30 | 16.04 | -0.23 | -1.41% | 15.79 | 16.55 | 58945 | 9483 | 2.44% |
| 2024-08-19 | 16.25 | 16.27 | 0.10 | 0.62% | 16.00 | 16.46 | 53649 | 8702 | 2.22% |
| 2024-08-16 | 16.09 | 16.17 | -0.05 | -0.31% | 16.01 | 16.35 | 60090 | 9716 | 2.49% |
| 2024-08-15 | 15.44 | 16.22 | 0.62 | 3.97% | 15.31 | 16.66 | 94475 | 15183 | 3.92% |
| 2024-08-14 | 15.19 | 15.60 | 0.40 | 2.63% | 15.16 | 15.88 | 50411 | 7849 | 2.09% |
| 2024-08-13 | 15.15 | 15.20 | -0.01 | -0.07% | 14.98 | 15.31 | 30122 | 4550 | 1.25% |
| 2024-08-12 | 15.33 | 15.21 | -0.29 | -1.87% | 15.02 | 15.50 | 35866 | 5459 | 1.49% |
| 2024-08-09 | 15.92 | 15.50 | -0.42 | -2.64% | 15.47 | 16.03 | 45489 | 7149 | 1.89% |
| 2024-08-08 | 16.15 | 15.92 | -0.28 | -1.73% | 15.61 | 16.15 | 47195 | 7485 | 1.96% |
| 2024-08-07 | 15.90 | 16.20 | 0.09 | 0.56% | 15.84 | 16.40 | 70533 | 11386 | 2.92% |
| 2024-08-06 | 15.60 | 16.11 | 0.76 | 4.95% | 15.50 | 16.45 | 105025 | 16816 | 4.35% |
| 2024-08-05 | 15.46 | 15.35 | -0.11 | -0.71% | 15.35 | 16.45 | 84665 | 13401 | 3.51% |
| 2024-08-02 | 15.65 | 15.46 | -0.33 | -2.09% | 15.42 | 15.89 | 33966 | 5322 | 1.41% |
| 2024-08-01 | 15.98 | 15.79 | -0.23 | -1.44% | 15.76 | 16.10 | 39718 | 6303 | 1.65% |
| 2024-07-31 | 15.35 | 16.02 | 0.56 | 3.62% | 15.33 | 16.10 | 54931 | 8711 | 2.28% |
| 2024-07-30 | 15.49 | 15.46 | -0.06 | -0.39% | 15.36 | 15.66 | 28968 | 4487 | 1.20% |
| 2024-07-29 | 15.48 | 15.52 | 0.04 | 0.26% | 15.13 | 15.80 | 39891 | 6165 | 1.65% |
| 2024-07-26 | 15.19 | 15.48 | 0.28 | 1.84% | 15.08 | 15.63 | 36982 | 5696 | 1.53% |
| 2024-07-25 | 14.94 | 15.20 | 0.20 | 1.33% | 14.62 | 15.43 | 44595 | 6744 | 1.85% |
| 2024-07-24 | 15.50 | 15.00 | -0.50 | -3.23% | 14.88 | 15.68 | 64186 | 9768 | 2.66% |
| 2024-07-23 | 16.21 | 15.50 | -0.74 | -4.56% | 15.48 | 16.28 | 70180 | 11119 | 2.91% |
| 2024-07-22 | 15.91 | 16.24 | 0.24 | 1.50% | 15.61 | 16.26 | 66591 | 10673 | 2.76% |
| 2024-07-19 | 15.52 | 16.00 | 0.27 | 1.72% | 15.43 | 16.16 | 80434 | 12728 | 3.33% |
| 2024-07-18 | 15.50 | 15.73 | -0.32 | -1.99% | 15.07 | 15.94 | 103294 | 15946 | 4.28% |
| 2024-07-17 | 15.39 | 16.05 | 0.64 | 4.15% | 15.26 | 16.95 | 113113 | 18316 | 4.69% |
| 2024-07-16 | 15.33 | 15.41 | 0.04 | 0.26% | 15.08 | 15.63 | 30040 | 4597 | 1.24% |
| 2024-07-15 | 15.72 | 15.37 | -0.13 | -0.84% | 15.28 | 15.77 | 31188 | 4825 | 1.29% |
| 2024-07-12 | 15.73 | 15.50 | -0.32 | -2.02% | 15.50 | 16.02 | 28640 | 4500 | 1.19% |
| 2024-07-11 | 15.61 | 15.82 | 0.44 | 2.86% | 15.50 | 15.85 | 24168 | 3797 | 1.00% |
| 2024-07-10 | 15.51 | 15.38 | -0.29 | -1.85% | 15.34 | 15.80 | 20846 | 3233 | 0.86% |
| 2024-07-09 | 15.39 | 15.67 | 0.29 | 1.89% | 15.02 | 15.78 | 30036 | 4608 | 1.24% |
| 2024-07-08 | 15.85 | 15.38 | -0.58 | -3.63% | 15.35 | 15.88 | 23926 | 3712 | 0.99% |
| 2024-07-05 | 15.68 | 15.96 | 0.29 | 1.85% | 15.42 | 16.06 | 21058 | 3328 | 0.87% |
| 2024-07-04 | 16.27 | 15.67 | -0.56 | -3.45% | 15.61 | 16.33 | 22424 | 3559 | 0.93% |
| 2024-07-03 | 16.49 | 16.23 | -0.24 | -1.46% | 16.11 | 16.55 | 23132 | 3759 | 0.96% |
| 2024-07-02 | 16.08 | 16.47 | 0.26 | 1.60% | 16.08 | 16.67 | 33340 | 5499 | 1.38% |
| 2024-07-01 | 16.18 | 16.21 | 0.06 | 0.37% | 15.72 | 16.26 | 28449 | 4543 | 1.18% |
| 2024-06-28 | 16.24 | 16.15 | -0.28 | -1.70% | 16.09 | 16.62 | 36052 | 5909 | 1.49% |
| 2024-06-27 | 16.10 | 16.43 | -0.08 | -0.48% | 16.07 | 16.73 | 48636 | 8044 | 2.02% |
| 2024-06-26 | 15.33 | 16.51 | 1.19 | 7.77% | 15.33 | 16.53 | 51767 | 8290 | 2.15% |
| 2024-06-25 | 15.52 | 15.32 | -0.11 | -0.71% | 15.16 | 15.65 | 24001 | 3681 | 0.99% |
| 2024-06-24 | 15.92 | 15.43 | -0.52 | -3.26% | 15.35 | 15.92 | 27090 | 4223 | 1.12% |
| 2024-06-21 | 16.23 | 15.95 | -0.33 | -2.03% | 15.91 | 16.35 | 20475 | 3286 | 0.85% |
| 2024-06-20 | 16.64 | 16.28 | -0.44 | -2.63% | 16.24 | 16.78 | 20260 | 3331 | 0.84% |
| 2024-06-19 | 17.04 | 16.72 | -0.27 | -1.59% | 16.70 | 17.10 | 18017 | 3038 | 0.75% |
| 2024-06-18 | 17.08 | 16.99 | 0.05 | 0.30% | 16.80 | 17.12 | 19538 | 3320 | 0.81% |
| 2024-06-17 | 17.65 | 16.94 | -0.38 | -2.19% | 16.87 | 17.65 | 32076 | 5481 | 1.33% |
| 2024-06-14 | 17.14 | 17.32 | 0.16 | 0.93% | 17.06 | 17.33 | 20869 | 3597 | 0.86% |
| 2024-06-13 | 17.20 | 17.16 | -0.14 | -0.81% | 17.10 | 17.44 | 18095 | 3119 | 0.74% |
| 2024-06-12 | 16.77 | 17.30 | 0.53 | 3.16% | 16.66 | 17.33 | 29480 | 5057 | 1.20% |