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 | 16.65 | 16.57 | -0.11 | -0.66% | 16.43 | 16.65 | 11247 | 1859 | 0.28% |
| 2024-11-20 | 16.60 | 16.68 | 0.12 | 0.72% | 16.45 | 16.68 | 13102 | 2167 | 0.33% |
| 2024-11-19 | 16.35 | 16.56 | 0.29 | 1.78% | 16.20 | 16.57 | 15251 | 2513 | 0.38% |
| 2024-11-18 | 16.41 | 16.27 | -0.12 | -0.73% | 16.22 | 16.63 | 14013 | 2298 | 0.35% |
| 2024-11-15 | 16.36 | 16.39 | -0.15 | -0.91% | 16.36 | 16.71 | 15311 | 2535 | 0.38% |
| 2024-11-14 | 16.91 | 16.54 | -0.37 | -2.19% | 16.50 | 16.91 | 13728 | 2287 | 0.34% |
| 2024-11-13 | 17.04 | 16.91 | -0.03 | -0.18% | 16.58 | 17.04 | 22963 | 3853 | 0.57% |
| 2024-11-12 | 17.12 | 16.94 | -0.18 | -1.05% | 16.86 | 17.27 | 27851 | 4748 | 0.69% |
| 2024-11-11 | 17.09 | 17.12 | 0.00 | 0.00% | 16.93 | 17.22 | 21998 | 3756 | 0.55% |
| 2024-11-08 | 17.40 | 17.12 | -0.09 | -0.52% | 17.01 | 17.44 | 32188 | 5509 | 0.80% |
| 2024-11-07 | 17.05 | 17.21 | 0.04 | 0.23% | 16.97 | 17.29 | 24261 | 4162 | 0.61% |
| 2024-11-06 | 17.43 | 17.17 | -0.37 | -2.11% | 17.07 | 17.52 | 47002 | 8092 | 1.17% |
| 2024-11-05 | 17.82 | 17.54 | -0.04 | -0.23% | 17.33 | 17.99 | 63659 | 11165 | 1.59% |
| 2024-11-04 | 16.75 | 17.58 | 0.50 | 2.93% | 16.75 | 17.80 | 60796 | 10599 | 1.52% |
| 2024-11-01 | 17.20 | 17.08 | 0.00 | 0.00% | 16.50 | 17.24 | 24786 | 4188 | 0.62% |
| 2024-10-31 | 17.14 | 17.08 | 0.01 | 0.06% | 16.80 | 17.25 | 25917 | 4398 | 0.65% |
| 2024-10-30 | 16.93 | 17.07 | 0.08 | 0.47% | 16.50 | 17.20 | 41789 | 7052 | 1.04% |
| 2024-10-29 | 16.46 | 16.99 | 0.57 | 3.47% | 16.28 | 17.50 | 56774 | 9545 | 1.42% |
| 2024-10-28 | 16.46 | 16.42 | -0.03 | -0.18% | 16.32 | 16.74 | 22406 | 3673 | 0.56% |
| 2024-10-25 | 16.50 | 16.45 | 0.05 | 0.30% | 16.35 | 16.58 | 17620 | 2896 | 0.44% |
| 2024-10-24 | 16.28 | 16.40 | 0.07 | 0.43% | 16.20 | 16.50 | 14930 | 2443 | 0.37% |
| 2024-10-23 | 16.32 | 16.33 | 0.08 | 0.49% | 16.16 | 16.50 | 14786 | 2420 | 0.37% |
| 2024-10-22 | 16.06 | 16.25 | 0.13 | 0.81% | 16.06 | 16.34 | 18587 | 3014 | 0.46% |
| 2024-10-21 | 16.10 | 16.12 | 0.05 | 0.31% | 15.95 | 16.19 | 21566 | 3469 | 0.54% |
| 2024-10-18 | 15.75 | 16.07 | 0.17 | 1.07% | 15.75 | 16.26 | 19801 | 3176 | 0.49% |
| 2024-10-17 | 15.93 | 15.90 | -0.02 | -0.13% | 15.89 | 16.19 | 11527 | 1844 | 0.29% |
| 2024-10-16 | 15.68 | 15.92 | -0.16 | -1.00% | 15.68 | 16.09 | 11257 | 1791 | 0.28% |
| 2024-10-15 | 16.36 | 16.08 | -0.29 | -1.77% | 16.05 | 16.46 | 13456 | 2182 | 0.34% |
| 2024-10-14 | 16.12 | 16.37 | 0.25 | 1.55% | 15.91 | 16.38 | 14329 | 2318 | 0.36% |
| 2024-10-11 | 16.85 | 16.12 | -0.45 | -2.72% | 15.95 | 16.85 | 20057 | 3245 | 0.50% |
| 2024-10-10 | 16.88 | 16.57 | 0.17 | 1.04% | 16.16 | 16.88 | 25627 | 4245 | 0.64% |
| 2024-10-09 | 17.55 | 16.40 | -1.16 | -6.61% | 16.07 | 17.55 | 45550 | 7614 | 1.14% |
| 2024-10-08 | 18.60 | 17.56 | 0.64 | 3.78% | 16.76 | 18.60 | 74055 | 13049 | 1.85% |
| 2024-09-30 | 16.39 | 16.92 | 1.10 | 6.95% | 16.00 | 17.11 | 62955 | 10431 | 1.57% |
| 2024-09-27 | 15.40 | 15.82 | 0.47 | 3.06% | 15.40 | 15.89 | 19838 | 3110 | 0.49% |
| 2024-09-26 | 15.10 | 15.35 | 0.25 | 1.66% | 15.01 | 15.36 | 17931 | 2729 | 0.45% |
| 2024-09-25 | 15.07 | 15.10 | 0.08 | 0.53% | 15.03 | 15.28 | 16891 | 2563 | 0.42% |
| 2024-09-24 | 15.06 | 15.02 | 0.12 | 0.81% | 14.76 | 15.12 | 14338 | 2145 | 0.36% |
| 2024-09-23 | 14.45 | 14.90 | 0.05 | 0.34% | 14.45 | 14.97 | 7634 | 1134 | 0.19% |
| 2024-09-20 | 14.96 | 14.85 | -0.09 | -0.60% | 14.78 | 14.99 | 6591 | 979 | 0.16% |
| 2024-09-19 | 14.79 | 14.94 | 0.20 | 1.36% | 14.74 | 14.98 | 7778 | 1157 | 0.19% |
| 2024-09-18 | 14.80 | 14.74 | 0.01 | 0.07% | 14.61 | 14.85 | 8722 | 1283 | 0.22% |
| 2024-09-13 | 14.95 | 14.73 | -0.13 | -0.87% | 14.72 | 14.95 | 7542 | 1115 | 0.19% |
| 2024-09-12 | 14.85 | 14.86 | -0.07 | -0.47% | 14.85 | 15.02 | 6750 | 1006 | 0.17% |
| 2024-09-11 | 14.88 | 14.93 | -0.09 | -0.60% | 14.88 | 15.08 | 7676 | 1149 | 0.19% |
| 2024-09-10 | 14.94 | 15.02 | 0.13 | 0.87% | 14.76 | 15.10 | 9709 | 1448 | 0.24% |
| 2024-09-09 | 14.86 | 14.89 | 0.03 | 0.20% | 14.72 | 14.98 | 8057 | 1197 | 0.20% |
| 2024-09-06 | 15.29 | 14.86 | -0.34 | -2.24% | 14.86 | 15.29 | 13811 | 2075 | 0.34% |
| 2024-09-05 | 15.15 | 15.20 | 0.01 | 0.07% | 15.10 | 15.26 | 12918 | 1961 | 0.32% |
| 2024-09-04 | 15.19 | 15.19 | -0.22 | -1.43% | 15.14 | 15.38 | 18460 | 2811 | 0.46% |
| 2024-09-03 | 15.54 | 15.41 | -0.11 | -0.71% | 15.18 | 15.65 | 35257 | 5402 | 0.88% |
| 2024-09-02 | 15.10 | 15.52 | 0.42 | 2.78% | 14.98 | 16.61 | 56941 | 8993 | 1.42% |
| 2024-08-30 | 15.02 | 15.10 | 0.09 | 0.60% | 14.98 | 15.20 | 12004 | 1817 | 0.30% |
| 2024-08-29 | 14.71 | 15.01 | 0.21 | 1.42% | 14.71 | 15.02 | 7673 | 1146 | 0.19% |
| 2024-08-28 | 14.70 | 14.80 | 0.07 | 0.48% | 14.63 | 14.83 | 3863 | 569 | 0.10% |
| 2024-08-27 | 14.95 | 14.73 | -0.22 | -1.47% | 14.71 | 14.95 | 6093 | 900 | 0.15% |
| 2024-08-26 | 14.87 | 14.95 | 0.08 | 0.54% | 14.78 | 14.97 | 5206 | 776 | 0.13% |
| 2024-08-23 | 14.86 | 14.87 | 0.05 | 0.34% | 14.75 | 14.92 | 7167 | 1063 | 0.18% |
| 2024-08-22 | 14.85 | 14.82 | -0.02 | -0.13% | 14.79 | 14.98 | 7353 | 1093 | 0.18% |
| 2024-08-21 | 14.96 | 14.84 | -0.04 | -0.27% | 14.80 | 15.06 | 7669 | 1139 | 0.19% |
| 2024-08-20 | 14.89 | 14.88 | -0.04 | -0.27% | 14.75 | 14.97 | 6906 | 1024 | 0.17% |
| 2024-08-19 | 15.03 | 14.92 | -0.16 | -1.06% | 14.90 | 15.25 | 8381 | 1262 | 0.21% |
| 2024-08-16 | 15.04 | 15.08 | 0.12 | 0.80% | 14.91 | 15.10 | 6804 | 1022 | 0.17% |
| 2024-08-15 | 14.89 | 14.96 | 0.14 | 0.94% | 14.72 | 15.01 | 7696 | 1146 | 0.19% |
| 2024-08-14 | 14.94 | 14.82 | -0.07 | -0.47% | 14.80 | 15.08 | 7406 | 1104 | 0.18% |