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 | 17.05 | 17.00 | -0.04 | -0.23% | 16.90 | 17.10 | 45241 | 7680 | 0.41% |
| 2024-11-20 | 16.89 | 17.04 | 0.16 | 0.95% | 16.82 | 17.11 | 50865 | 8655 | 0.46% |
| 2024-11-19 | 16.71 | 16.88 | 0.11 | 0.66% | 16.71 | 16.99 | 45893 | 7736 | 0.41% |
| 2024-11-18 | 16.95 | 16.77 | -0.10 | -0.59% | 16.70 | 17.06 | 69594 | 11753 | 0.63% |
| 2024-11-15 | 16.93 | 16.87 | -0.16 | -0.94% | 16.85 | 17.11 | 63425 | 10764 | 0.57% |
| 2024-11-14 | 17.30 | 17.03 | -0.27 | -1.56% | 16.96 | 17.32 | 68321 | 11711 | 0.62% |
| 2024-11-13 | 17.40 | 17.30 | -0.15 | -0.86% | 17.14 | 17.58 | 69541 | 12040 | 0.63% |
| 2024-11-12 | 17.57 | 17.45 | -0.09 | -0.51% | 17.35 | 17.88 | 115311 | 20366 | 1.04% |
| 2024-11-11 | 17.48 | 17.54 | -0.03 | -0.17% | 17.33 | 17.57 | 75262 | 13152 | 0.68% |
| 2024-11-08 | 17.80 | 17.57 | -0.11 | -0.62% | 17.49 | 17.89 | 86532 | 15267 | 0.78% |
| 2024-11-07 | 17.21 | 17.68 | 0.40 | 2.31% | 17.10 | 17.71 | 94492 | 16596 | 0.85% |
| 2024-11-06 | 17.36 | 17.28 | -0.08 | -0.46% | 17.17 | 17.41 | 72277 | 12509 | 0.65% |
| 2024-11-05 | 17.10 | 17.36 | 0.29 | 1.70% | 16.94 | 17.39 | 97867 | 16857 | 0.88% |
| 2024-11-04 | 16.81 | 17.07 | 0.30 | 1.79% | 16.74 | 17.09 | 65013 | 10993 | 0.59% |
| 2024-11-01 | 16.75 | 16.77 | 0.01 | 0.06% | 16.55 | 16.90 | 68664 | 11510 | 0.62% |
| 2024-10-31 | 16.90 | 16.76 | -0.14 | -0.83% | 16.70 | 16.95 | 64050 | 10767 | 0.58% |
| 2024-10-30 | 16.93 | 16.90 | -0.02 | -0.12% | 16.75 | 17.08 | 53465 | 9042 | 0.48% |
| 2024-10-29 | 17.40 | 16.92 | -0.54 | -3.09% | 16.86 | 17.40 | 95748 | 16335 | 0.87% |
| 2024-10-28 | 17.15 | 17.46 | 0.30 | 1.75% | 17.05 | 17.51 | 82752 | 14332 | 0.75% |
| 2024-10-25 | 17.01 | 17.16 | 0.16 | 0.94% | 16.94 | 17.18 | 65786 | 11245 | 0.59% |
| 2024-10-24 | 17.03 | 17.00 | -0.06 | -0.35% | 16.93 | 17.26 | 52438 | 8947 | 0.47% |
| 2024-10-23 | 17.05 | 17.06 | -0.01 | -0.06% | 17.00 | 17.20 | 57348 | 9806 | 0.52% |
| 2024-10-22 | 17.10 | 17.07 | 0.08 | 0.47% | 16.97 | 17.18 | 54868 | 9362 | 0.50% |
| 2024-10-21 | 17.19 | 16.99 | -0.20 | -1.16% | 16.92 | 17.24 | 77438 | 13187 | 0.70% |
| 2024-10-18 | 16.70 | 17.19 | 0.50 | 3.00% | 16.66 | 17.49 | 87164 | 14866 | 0.79% |
| 2024-10-17 | 17.08 | 16.69 | -0.21 | -1.24% | 16.69 | 17.08 | 46646 | 7872 | 0.42% |
| 2024-10-16 | 16.61 | 16.90 | 0.16 | 0.96% | 16.55 | 17.18 | 55725 | 9434 | 0.50% |
| 2024-10-15 | 17.03 | 16.74 | -0.30 | -1.76% | 16.74 | 17.17 | 68052 | 11529 | 0.62% |
| 2024-10-14 | 16.95 | 17.04 | 0.20 | 1.19% | 16.56 | 17.14 | 92663 | 15614 | 0.84% |
| 2024-10-11 | 17.34 | 16.84 | -0.48 | -2.77% | 16.72 | 17.43 | 86871 | 14806 | 0.79% |
| 2024-10-10 | 17.43 | 17.32 | -0.26 | -1.48% | 17.21 | 18.09 | 107916 | 18960 | 0.98% |
| 2024-10-09 | 18.38 | 17.58 | -0.92 | -4.97% | 17.54 | 18.38 | 168972 | 30261 | 1.53% |
| 2024-10-08 | 19.70 | 18.50 | 0.59 | 3.29% | 17.86 | 19.70 | 302495 | 56942 | 2.73% |
| 2024-09-30 | 17.50 | 17.91 | 1.03 | 6.10% | 16.98 | 18.15 | 216115 | 38253 | 1.95% |
| 2024-09-27 | 16.30 | 16.88 | 0.69 | 4.26% | 16.28 | 16.94 | 68066 | 11274 | 0.62% |
| 2024-09-26 | 15.60 | 16.19 | 0.53 | 3.38% | 15.58 | 16.21 | 65049 | 10360 | 0.59% |
| 2024-09-25 | 15.65 | 15.66 | 0.11 | 0.71% | 15.55 | 15.85 | 55700 | 8755 | 0.50% |
| 2024-09-24 | 15.15 | 15.55 | 0.52 | 3.46% | 15.05 | 15.62 | 62568 | 9586 | 0.57% |
| 2024-09-23 | 15.18 | 15.03 | -0.14 | -0.92% | 15.03 | 15.26 | 23574 | 3563 | 0.21% |
| 2024-09-20 | 15.01 | 15.17 | 0.16 | 1.07% | 14.88 | 15.22 | 46803 | 7073 | 0.42% |
| 2024-09-19 | 14.71 | 15.01 | 0.39 | 2.67% | 14.63 | 15.13 | 38323 | 5713 | 0.35% |
| 2024-09-18 | 14.73 | 14.62 | -0.11 | -0.75% | 14.26 | 14.74 | 38853 | 5625 | 0.35% |
| 2024-09-13 | 14.52 | 14.73 | 0.12 | 0.82% | 14.45 | 14.80 | 44087 | 6448 | 0.40% |
| 2024-09-12 | 14.35 | 14.61 | 0.19 | 1.32% | 14.34 | 14.65 | 32218 | 4677 | 0.29% |
| 2024-09-11 | 14.28 | 14.42 | 0.09 | 0.63% | 14.19 | 14.45 | 27463 | 3929 | 0.25% |
| 2024-09-10 | 14.76 | 14.33 | -0.33 | -2.25% | 14.18 | 14.76 | 41984 | 6027 | 0.38% |
| 2024-09-09 | 14.56 | 14.66 | 0.05 | 0.34% | 14.55 | 14.80 | 23569 | 3463 | 0.21% |
| 2024-09-06 | 14.84 | 14.61 | -0.20 | -1.35% | 14.61 | 14.87 | 20896 | 3074 | 0.19% |
| 2024-09-05 | 14.71 | 14.81 | 0.14 | 0.95% | 14.68 | 14.83 | 22355 | 3301 | 0.20% |
| 2024-09-04 | 14.64 | 14.67 | -0.02 | -0.14% | 14.61 | 14.80 | 17775 | 2612 | 0.16% |
| 2024-09-03 | 14.66 | 14.69 | 0.02 | 0.14% | 14.61 | 14.93 | 28816 | 4254 | 0.26% |
| 2024-09-02 | 14.96 | 14.67 | -0.26 | -1.74% | 14.67 | 15.00 | 28374 | 4201 | 0.26% |
| 2024-08-30 | 14.97 | 14.93 | -0.02 | -0.13% | 14.83 | 15.20 | 35813 | 5380 | 0.32% |
| 2024-08-29 | 14.81 | 14.95 | 0.14 | 0.95% | 14.75 | 14.99 | 17254 | 2574 | 0.16% |
| 2024-08-28 | 14.70 | 14.81 | 0.11 | 0.75% | 14.61 | 14.91 | 20116 | 2970 | 0.18% |
| 2024-08-27 | 14.71 | 14.70 | 0.00 | 0.00% | 14.63 | 14.83 | 18992 | 2794 | 0.17% |
| 2024-08-26 | 14.63 | 14.70 | 0.01 | 0.07% | 14.48 | 14.73 | 22099 | 3234 | 0.20% |
| 2024-08-23 | 14.79 | 14.69 | -0.11 | -0.74% | 14.65 | 14.84 | 19740 | 2904 | 0.18% |
| 2024-08-22 | 14.87 | 14.80 | -0.08 | -0.54% | 14.74 | 14.98 | 18058 | 2678 | 0.16% |
| 2024-08-21 | 15.03 | 14.88 | -0.19 | -1.26% | 14.86 | 15.08 | 20789 | 3104 | 0.19% |
| 2024-08-20 | 15.34 | 15.07 | -0.27 | -1.76% | 15.00 | 15.37 | 28267 | 4278 | 0.26% |
| 2024-08-19 | 15.49 | 15.46 | -0.03 | -0.19% | 15.45 | 15.59 | 22202 | 3443 | 0.20% |
| 2024-08-16 | 15.54 | 15.49 | -0.05 | -0.32% | 15.39 | 15.59 | 25699 | 3981 | 0.23% |
| 2024-08-15 | 15.53 | 15.54 | 0.03 | 0.19% | 15.41 | 15.68 | 27637 | 4300 | 0.25% |
| 2024-08-14 | 15.59 | 15.51 | -0.09 | -0.58% | 15.37 | 15.65 | 31523 | 4887 | 0.29% |