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 | 16.68 | 16.81 | 0.04 | 0.24% | 16.66 | 16.93 | 37350 | 6265 | 0.45% |
| 2024-11-20 | 16.57 | 16.77 | 0.17 | 1.02% | 16.46 | 16.82 | 33370 | 5566 | 0.40% |
| 2024-11-19 | 16.24 | 16.60 | 0.37 | 2.28% | 16.24 | 16.61 | 32095 | 5279 | 0.38% |
| 2024-11-18 | 16.42 | 16.23 | -0.18 | -1.10% | 16.07 | 16.51 | 33412 | 5463 | 0.40% |
| 2024-11-15 | 16.62 | 16.41 | -0.19 | -1.14% | 16.40 | 16.72 | 33854 | 5609 | 0.40% |
| 2024-11-14 | 16.92 | 16.60 | -0.32 | -1.89% | 16.60 | 17.00 | 29378 | 4924 | 0.35% |
| 2024-11-13 | 17.00 | 16.92 | -0.18 | -1.05% | 16.66 | 17.08 | 45545 | 7678 | 0.54% |
| 2024-11-12 | 17.29 | 17.10 | -0.24 | -1.38% | 16.95 | 17.41 | 46499 | 7995 | 0.55% |
| 2024-11-11 | 17.06 | 17.34 | 0.28 | 1.64% | 16.95 | 17.37 | 53875 | 9297 | 0.64% |
| 2024-11-08 | 17.26 | 17.06 | 0.03 | 0.18% | 17.00 | 17.39 | 55305 | 9503 | 0.66% |
| 2024-11-07 | 17.00 | 17.03 | -0.07 | -0.41% | 16.77 | 17.18 | 52200 | 8862 | 0.62% |
| 2024-11-06 | 17.39 | 17.10 | -0.30 | -1.72% | 17.00 | 17.51 | 66592 | 11471 | 0.79% |
| 2024-11-05 | 17.37 | 17.40 | 0.14 | 0.81% | 16.95 | 17.43 | 73930 | 12741 | 0.88% |
| 2024-11-04 | 16.49 | 17.26 | 0.76 | 4.61% | 16.49 | 17.29 | 77516 | 13234 | 0.92% |
| 2024-11-01 | 16.65 | 16.50 | -0.09 | -0.54% | 16.38 | 16.82 | 51845 | 8591 | 0.62% |
| 2024-10-31 | 16.30 | 16.59 | 0.64 | 4.01% | 16.16 | 16.66 | 71661 | 11774 | 0.85% |
| 2024-10-30 | 15.84 | 15.95 | 0.07 | 0.44% | 15.71 | 16.05 | 29460 | 4677 | 0.35% |
| 2024-10-29 | 16.21 | 15.88 | -0.32 | -1.98% | 15.86 | 16.25 | 38595 | 6178 | 0.46% |
| 2024-10-28 | 16.30 | 16.20 | -0.10 | -0.61% | 16.04 | 16.39 | 37146 | 6018 | 0.44% |
| 2024-10-25 | 16.35 | 16.30 | -0.05 | -0.31% | 16.17 | 16.42 | 42133 | 6856 | 0.50% |
| 2024-10-24 | 16.19 | 16.35 | 0.17 | 1.05% | 16.12 | 16.38 | 27623 | 4498 | 0.33% |
| 2024-10-23 | 16.14 | 16.18 | 0.04 | 0.25% | 16.07 | 16.31 | 28960 | 4685 | 0.35% |
| 2024-10-22 | 15.91 | 16.14 | 0.24 | 1.51% | 15.73 | 16.15 | 33095 | 5276 | 0.39% |
| 2024-10-21 | 16.10 | 15.90 | -0.07 | -0.44% | 15.81 | 16.25 | 45734 | 7298 | 0.55% |
| 2024-10-18 | 15.28 | 15.97 | 0.71 | 4.65% | 15.24 | 16.38 | 56941 | 9018 | 0.68% |
| 2024-10-17 | 15.62 | 15.26 | -0.21 | -1.36% | 15.25 | 15.72 | 26689 | 4127 | 0.32% |
| 2024-10-16 | 15.34 | 15.47 | 0.07 | 0.45% | 15.11 | 15.64 | 25407 | 3910 | 0.30% |
| 2024-10-15 | 15.87 | 15.40 | -0.55 | -3.45% | 15.40 | 15.95 | 33557 | 5255 | 0.40% |
| 2024-10-14 | 15.90 | 15.95 | 0.20 | 1.27% | 15.50 | 15.96 | 33561 | 5287 | 0.40% |
| 2024-10-11 | 16.40 | 15.75 | -0.65 | -3.96% | 15.56 | 16.60 | 43967 | 6987 | 0.52% |
| 2024-10-10 | 16.70 | 16.40 | 0.01 | 0.06% | 16.30 | 16.99 | 41445 | 6905 | 0.49% |
| 2024-10-09 | 17.80 | 16.39 | -1.56 | -8.69% | 16.37 | 17.80 | 67248 | 11397 | 0.80% |
| 2024-10-08 | 18.87 | 17.95 | 0.79 | 4.60% | 17.30 | 18.88 | 83029 | 14964 | 0.99% |
| 2024-09-30 | 16.40 | 17.16 | 1.34 | 8.47% | 16.16 | 17.30 | 86811 | 14576 | 1.04% |
| 2024-09-27 | 15.30 | 15.82 | 0.61 | 4.01% | 15.28 | 15.82 | 33360 | 5189 | 0.40% |
| 2024-09-26 | 14.91 | 15.21 | 0.29 | 1.94% | 14.75 | 15.22 | 29340 | 4394 | 0.35% |
| 2024-09-25 | 15.30 | 14.92 | -0.28 | -1.84% | 14.83 | 15.48 | 33523 | 5061 | 0.40% |
| 2024-09-24 | 14.84 | 15.20 | 0.46 | 3.12% | 14.76 | 15.20 | 26078 | 3924 | 0.31% |
| 2024-09-23 | 14.78 | 14.74 | -0.09 | -0.61% | 14.70 | 14.89 | 8314 | 1227 | 0.10% |
| 2024-09-20 | 14.97 | 14.83 | -0.13 | -0.87% | 14.70 | 14.97 | 13456 | 1990 | 0.16% |
| 2024-09-19 | 14.86 | 14.96 | 0.14 | 0.94% | 14.74 | 15.10 | 16997 | 2535 | 0.20% |
| 2024-09-18 | 14.82 | 14.82 | 0.00 | 0.00% | 14.75 | 15.05 | 14768 | 2194 | 0.18% |
| 2024-09-13 | 14.87 | 14.82 | 0.02 | 0.14% | 14.70 | 14.97 | 18208 | 2698 | 0.22% |
| 2024-09-12 | 14.91 | 14.80 | -0.08 | -0.54% | 14.80 | 15.02 | 9960 | 1483 | 0.12% |
| 2024-09-11 | 14.75 | 14.88 | 0.02 | 0.13% | 14.75 | 14.91 | 10473 | 1555 | 0.12% |
| 2024-09-10 | 14.92 | 14.86 | -0.02 | -0.13% | 14.70 | 14.94 | 13692 | 2028 | 0.16% |
| 2024-09-09 | 15.06 | 14.88 | -0.19 | -1.26% | 14.78 | 15.14 | 23560 | 3520 | 0.28% |
| 2024-09-06 | 15.33 | 15.07 | -0.28 | -1.82% | 15.06 | 15.40 | 16553 | 2509 | 0.20% |
| 2024-09-05 | 15.28 | 15.35 | 0.03 | 0.20% | 15.24 | 15.46 | 11519 | 1768 | 0.14% |
| 2024-09-04 | 15.21 | 15.32 | 0.01 | 0.07% | 15.18 | 15.50 | 17490 | 2684 | 0.21% |
| 2024-09-03 | 15.12 | 15.31 | 0.18 | 1.19% | 15.11 | 15.41 | 23130 | 3537 | 0.28% |
| 2024-09-02 | 15.37 | 15.13 | -0.24 | -1.56% | 15.12 | 15.37 | 25664 | 3905 | 0.31% |
| 2024-08-30 | 15.00 | 15.37 | 0.75 | 5.13% | 14.74 | 15.58 | 62823 | 9587 | 0.75% |
| 2024-08-29 | 14.56 | 14.62 | -0.05 | -0.34% | 14.52 | 14.78 | 23189 | 3395 | 0.28% |
| 2024-08-28 | 14.56 | 14.67 | 0.11 | 0.76% | 14.50 | 14.89 | 23716 | 3485 | 0.28% |
| 2024-08-27 | 14.52 | 14.56 | 0.07 | 0.48% | 14.35 | 14.64 | 25317 | 3666 | 0.30% |
| 2024-08-26 | 14.26 | 14.49 | 0.20 | 1.40% | 14.18 | 14.63 | 30847 | 4458 | 0.37% |
| 2024-08-23 | 14.00 | 14.29 | 0.29 | 2.07% | 13.92 | 14.29 | 28192 | 4004 | 0.34% |
| 2024-08-22 | 13.92 | 14.00 | 0.01 | 0.07% | 13.82 | 14.12 | 16911 | 2367 | 0.20% |
| 2024-08-21 | 14.06 | 13.99 | -0.17 | -1.20% | 13.83 | 14.29 | 27853 | 3907 | 0.33% |
| 2024-08-20 | 14.16 | 14.16 | -0.03 | -0.21% | 14.03 | 14.23 | 15943 | 2248 | 0.19% |
| 2024-08-19 | 14.00 | 14.19 | 0.20 | 1.43% | 14.00 | 14.25 | 17501 | 2480 | 0.21% |
| 2024-08-16 | 14.10 | 13.99 | -0.11 | -0.78% | 13.97 | 14.15 | 9945 | 1396 | 0.12% |
| 2024-08-15 | 13.93 | 14.10 | 0.18 | 1.29% | 13.90 | 14.20 | 14533 | 2044 | 0.17% |
| 2024-08-14 | 14.05 | 13.92 | -0.13 | -0.93% | 13.87 | 14.10 | 11892 | 1656 | 0.14% |