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 | 16.39 | 16.46 | -0.03 | -0.18% | 16.25 | 16.64 | 22133 | 3641 | 0.54% |
| 2024-11-20 | 16.36 | 16.49 | 0.16 | 0.98% | 16.28 | 16.52 | 25111 | 4122 | 0.62% |
| 2024-11-19 | 15.76 | 16.33 | 0.70 | 4.48% | 15.70 | 16.33 | 31978 | 5124 | 0.79% |
| 2024-11-18 | 16.39 | 15.63 | -0.72 | -4.40% | 15.52 | 16.55 | 37728 | 5946 | 0.93% |
| 2024-11-15 | 16.47 | 16.35 | -0.21 | -1.27% | 16.31 | 17.00 | 35567 | 5939 | 0.87% |
| 2024-11-14 | 17.18 | 16.56 | -0.64 | -3.72% | 16.53 | 17.18 | 35158 | 5915 | 0.86% |
| 2024-11-13 | 17.11 | 17.20 | 0.01 | 0.06% | 16.70 | 17.29 | 33198 | 5645 | 0.82% |
| 2024-11-12 | 17.50 | 17.19 | -0.31 | -1.77% | 16.98 | 17.66 | 51824 | 8966 | 1.27% |
| 2024-11-11 | 17.09 | 17.50 | 0.48 | 2.82% | 17.09 | 17.50 | 61243 | 10618 | 1.50% |
| 2024-11-08 | 16.96 | 17.02 | 0.14 | 0.83% | 16.87 | 17.30 | 62423 | 10666 | 1.53% |
| 2024-11-07 | 16.66 | 16.88 | 0.07 | 0.42% | 16.60 | 16.90 | 36962 | 6197 | 0.91% |
| 2024-11-06 | 17.04 | 16.81 | -0.30 | -1.75% | 16.67 | 17.35 | 49675 | 8447 | 1.22% |
| 2024-11-05 | 16.84 | 17.11 | 0.24 | 1.42% | 16.79 | 17.23 | 53156 | 9060 | 1.31% |
| 2024-11-04 | 16.10 | 16.87 | 0.49 | 2.99% | 16.09 | 16.90 | 45679 | 7627 | 1.12% |
| 2024-11-01 | 17.44 | 16.38 | -1.17 | -6.67% | 16.35 | 17.44 | 75835 | 12746 | 1.86% |
| 2024-10-31 | 17.39 | 17.55 | -0.26 | -1.46% | 16.79 | 17.55 | 113165 | 19495 | 2.78% |
| 2024-10-30 | 16.48 | 17.81 | 1.23 | 7.42% | 16.45 | 18.24 | 168817 | 29873 | 4.15% |
| 2024-10-29 | 16.92 | 16.58 | -0.34 | -2.01% | 16.53 | 17.11 | 36376 | 6117 | 0.89% |
| 2024-10-28 | 16.73 | 16.92 | 0.19 | 1.14% | 16.42 | 16.92 | 31882 | 5342 | 0.78% |
| 2024-10-25 | 16.49 | 16.73 | 0.23 | 1.39% | 16.40 | 16.83 | 27580 | 4591 | 0.68% |
| 2024-10-24 | 16.16 | 16.50 | 0.15 | 0.92% | 16.16 | 16.68 | 32616 | 5372 | 0.80% |
| 2024-10-23 | 16.60 | 16.35 | -0.19 | -1.15% | 16.21 | 16.64 | 34256 | 5629 | 0.84% |
| 2024-10-22 | 16.80 | 16.54 | -0.14 | -0.84% | 16.35 | 16.84 | 39667 | 6571 | 0.97% |
| 2024-10-21 | 16.58 | 16.68 | 0.27 | 1.65% | 16.48 | 17.14 | 61434 | 10354 | 1.51% |
| 2024-10-18 | 15.91 | 16.41 | 0.48 | 3.01% | 15.82 | 16.69 | 54821 | 8986 | 1.35% |
| 2024-10-17 | 15.70 | 15.93 | 0.23 | 1.46% | 15.70 | 16.27 | 45763 | 7365 | 1.12% |
| 2024-10-16 | 15.92 | 15.70 | -0.52 | -3.21% | 15.46 | 16.00 | 46156 | 7251 | 1.13% |
| 2024-10-15 | 15.89 | 16.22 | 0.23 | 1.44% | 15.68 | 16.39 | 57152 | 9256 | 1.40% |
| 2024-10-14 | 15.45 | 15.99 | 0.78 | 5.13% | 15.04 | 16.01 | 34317 | 5347 | 0.84% |
| 2024-10-11 | 15.97 | 15.21 | -0.84 | -5.23% | 14.98 | 15.97 | 30835 | 4760 | 0.76% |
| 2024-10-10 | 16.07 | 16.05 | -0.02 | -0.12% | 15.86 | 16.56 | 43173 | 7007 | 1.06% |
| 2024-10-09 | 17.28 | 16.07 | -1.67 | -9.41% | 15.99 | 17.29 | 58656 | 9748 | 1.44% |
| 2024-10-08 | 18.39 | 17.74 | 1.01 | 6.04% | 16.40 | 18.39 | 84693 | 14837 | 2.08% |
| 2024-09-30 | 15.90 | 16.73 | 1.37 | 8.92% | 15.59 | 16.85 | 82616 | 13445 | 2.03% |
| 2024-09-27 | 15.00 | 15.36 | 0.56 | 3.78% | 14.87 | 15.43 | 29575 | 4481 | 0.73% |
| 2024-09-26 | 14.20 | 14.80 | 0.53 | 3.71% | 14.18 | 14.80 | 31004 | 4500 | 0.76% |
| 2024-09-25 | 14.46 | 14.27 | -0.08 | -0.56% | 14.27 | 14.65 | 34143 | 4944 | 0.84% |
| 2024-09-24 | 13.88 | 14.44 | 0.57 | 4.11% | 13.84 | 14.46 | 33109 | 4699 | 0.81% |
| 2024-09-23 | 13.91 | 13.87 | 0.00 | 0.00% | 13.70 | 14.06 | 16561 | 2308 | 0.41% |
| 2024-09-20 | 13.97 | 13.87 | -0.10 | -0.72% | 13.78 | 14.11 | 13542 | 1883 | 0.33% |
| 2024-09-19 | 13.76 | 13.97 | 0.24 | 1.75% | 13.66 | 14.00 | 15903 | 2207 | 0.39% |
| 2024-09-18 | 13.75 | 13.73 | 0.01 | 0.07% | 13.39 | 13.86 | 16649 | 2258 | 0.41% |
| 2024-09-13 | 13.91 | 13.72 | -0.21 | -1.51% | 13.69 | 14.00 | 17890 | 2475 | 0.44% |
| 2024-09-12 | 14.14 | 13.93 | -0.22 | -1.55% | 13.90 | 14.29 | 17529 | 2463 | 0.43% |
| 2024-09-11 | 14.52 | 14.15 | -0.30 | -2.08% | 14.05 | 14.52 | 17753 | 2524 | 0.44% |
| 2024-09-10 | 14.18 | 14.45 | 0.28 | 1.98% | 13.80 | 14.49 | 29856 | 4230 | 0.73% |
| 2024-09-09 | 13.88 | 14.17 | 0.12 | 0.85% | 13.86 | 14.26 | 22759 | 3205 | 0.56% |
| 2024-09-06 | 14.52 | 14.05 | -0.45 | -3.10% | 14.05 | 14.59 | 33178 | 4719 | 0.81% |
| 2024-09-05 | 14.34 | 14.50 | 0.12 | 0.83% | 14.16 | 14.55 | 46912 | 6766 | 1.15% |
| 2024-09-04 | 14.44 | 14.38 | -0.36 | -2.44% | 14.03 | 14.70 | 70343 | 10049 | 1.73% |
| 2024-09-03 | 15.50 | 14.74 | 0.08 | 0.55% | 14.54 | 15.95 | 91246 | 13654 | 2.24% |
| 2024-09-02 | 14.43 | 14.66 | 0.48 | 3.39% | 14.33 | 15.60 | 107490 | 16080 | 2.64% |
| 2024-08-30 | 13.97 | 14.18 | 0.21 | 1.50% | 13.90 | 14.40 | 38292 | 5442 | 0.94% |
| 2024-08-29 | 13.46 | 13.97 | 0.41 | 3.02% | 13.45 | 14.04 | 29290 | 4059 | 0.72% |
| 2024-08-28 | 13.42 | 13.56 | 0.03 | 0.22% | 13.23 | 13.83 | 22938 | 3112 | 0.56% |
| 2024-08-27 | 13.88 | 13.53 | -0.51 | -3.63% | 13.48 | 13.92 | 24965 | 3407 | 0.61% |
| 2024-08-26 | 13.77 | 14.04 | 0.17 | 1.23% | 13.62 | 14.14 | 36676 | 5107 | 0.90% |
| 2024-08-23 | 13.40 | 13.87 | 0.41 | 3.05% | 13.03 | 14.09 | 56592 | 7700 | 1.39% |
| 2024-08-22 | 14.09 | 13.46 | -0.73 | -5.14% | 13.38 | 14.22 | 53898 | 7399 | 1.32% |
| 2024-08-21 | 14.32 | 14.19 | -0.15 | -1.05% | 14.02 | 14.48 | 55479 | 7883 | 1.36% |
| 2024-08-20 | 14.55 | 14.34 | -0.36 | -2.45% | 14.17 | 14.73 | 68426 | 9844 | 1.68% |
| 2024-08-19 | 15.23 | 14.70 | -0.80 | -5.16% | 14.50 | 15.23 | 124234 | 18282 | 3.05% |
| 2024-08-16 | 14.29 | 15.50 | 1.41 | 10.01% | 14.26 | 15.50 | 63494 | 9694 | 1.56% |
| 2024-08-15 | 13.59 | 14.09 | 0.37 | 2.70% | 13.42 | 14.52 | 51090 | 7205 | 1.25% |
| 2024-08-14 | 13.59 | 13.72 | 0.12 | 0.88% | 13.42 | 14.00 | 19354 | 2653 | 0.48% |