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 | 17.67 | 17.35 | -0.22 | -1.25% | 17.18 | 17.70 | 24223 | 4226 | 1.80% |
| 2024-11-20 | 16.75 | 17.57 | 0.80 | 4.77% | 16.70 | 18.03 | 34850 | 6066 | 2.59% |
| 2024-11-19 | 16.61 | 16.77 | 0.15 | 0.90% | 16.41 | 17.00 | 16201 | 2699 | 1.20% |
| 2024-11-18 | 17.22 | 16.62 | -0.67 | -3.88% | 16.35 | 17.24 | 25845 | 4319 | 1.92% |
| 2024-11-15 | 17.69 | 17.29 | -0.54 | -3.03% | 17.12 | 17.69 | 37265 | 6447 | 2.77% |
| 2024-11-14 | 17.15 | 17.83 | 0.54 | 3.12% | 16.98 | 18.10 | 63479 | 11211 | 4.72% |
| 2024-11-13 | 16.77 | 17.29 | 0.56 | 3.35% | 16.74 | 17.29 | 39792 | 6822 | 2.96% |
| 2024-11-12 | 16.98 | 16.73 | 0.01 | 0.06% | 16.59 | 16.99 | 20960 | 3524 | 1.56% |
| 2024-11-11 | 16.56 | 16.72 | 0.15 | 0.91% | 16.46 | 16.75 | 14570 | 2428 | 1.08% |
| 2024-11-08 | 16.80 | 16.57 | -0.11 | -0.66% | 16.50 | 16.80 | 16572 | 2756 | 1.23% |
| 2024-11-07 | 16.35 | 16.68 | 0.23 | 1.40% | 16.24 | 16.70 | 19075 | 3166 | 1.42% |
| 2024-11-06 | 16.95 | 16.45 | 0.18 | 1.11% | 16.30 | 16.96 | 19055 | 3148 | 1.42% |
| 2024-11-05 | 16.03 | 16.27 | 0.21 | 1.31% | 16.00 | 16.28 | 13731 | 2214 | 1.02% |
| 2024-11-04 | 15.75 | 16.06 | 0.31 | 1.97% | 15.73 | 16.10 | 12168 | 1944 | 0.90% |
| 2024-11-01 | 16.04 | 15.75 | -0.20 | -1.25% | 15.69 | 16.08 | 12662 | 2003 | 0.94% |
| 2024-10-31 | 15.92 | 15.95 | -0.07 | -0.44% | 15.89 | 16.17 | 12192 | 1955 | 0.91% |
| 2024-10-30 | 16.38 | 16.02 | -0.43 | -2.61% | 15.85 | 16.47 | 17287 | 2789 | 1.28% |
| 2024-10-29 | 16.80 | 16.45 | -0.23 | -1.38% | 16.41 | 16.80 | 13792 | 2284 | 1.02% |
| 2024-10-28 | 16.47 | 16.68 | 0.19 | 1.15% | 16.44 | 16.68 | 16315 | 2703 | 1.21% |
| 2024-10-25 | 16.35 | 16.49 | 0.17 | 1.04% | 16.35 | 16.58 | 14738 | 2429 | 1.10% |
| 2024-10-24 | 16.47 | 16.32 | -0.15 | -0.91% | 16.22 | 16.47 | 9786 | 1595 | 0.73% |
| 2024-10-23 | 16.43 | 16.47 | 0.04 | 0.24% | 16.43 | 16.55 | 15174 | 2500 | 1.13% |
| 2024-10-22 | 16.22 | 16.43 | 0.22 | 1.36% | 16.19 | 16.49 | 12318 | 2021 | 0.92% |
| 2024-10-21 | 16.45 | 16.21 | -0.29 | -1.76% | 16.18 | 16.56 | 18557 | 3028 | 1.38% |
| 2024-10-18 | 16.21 | 16.50 | 0.22 | 1.35% | 16.13 | 16.64 | 14767 | 2424 | 1.10% |
| 2024-10-17 | 16.52 | 16.28 | -0.27 | -1.63% | 16.26 | 16.70 | 10211 | 1681 | 0.76% |
| 2024-10-16 | 16.90 | 16.55 | -0.42 | -2.47% | 16.46 | 16.94 | 13195 | 2193 | 0.98% |
| 2024-10-15 | 17.18 | 16.97 | -0.13 | -0.76% | 16.96 | 17.20 | 11850 | 2018 | 0.88% |
| 2024-10-14 | 16.94 | 17.10 | 0.15 | 0.88% | 16.94 | 17.23 | 11131 | 1903 | 0.83% |
| 2024-10-11 | 17.50 | 16.95 | -0.41 | -2.36% | 16.95 | 17.53 | 18137 | 3123 | 1.35% |
| 2024-10-10 | 16.95 | 17.36 | 0.39 | 2.30% | 16.81 | 17.79 | 25743 | 4450 | 1.91% |
| 2024-10-09 | 17.38 | 16.97 | -0.83 | -4.66% | 16.80 | 17.52 | 27363 | 4675 | 2.03% |
| 2024-10-08 | 18.95 | 17.80 | 0.56 | 3.25% | 16.85 | 18.95 | 49576 | 8809 | 3.68% |
| 2024-09-30 | 16.42 | 17.24 | 1.08 | 6.68% | 16.20 | 17.39 | 44159 | 7481 | 3.28% |
| 2024-09-27 | 15.83 | 16.16 | 0.51 | 3.26% | 15.66 | 16.16 | 15712 | 2499 | 1.17% |
| 2024-09-26 | 15.50 | 15.65 | 0.10 | 0.64% | 15.38 | 15.69 | 11978 | 1863 | 0.89% |
| 2024-09-25 | 15.41 | 15.55 | 0.07 | 0.45% | 15.26 | 15.74 | 16234 | 2520 | 1.21% |
| 2024-09-24 | 15.24 | 15.48 | 0.25 | 1.64% | 15.01 | 15.50 | 14630 | 2236 | 1.09% |
| 2024-09-23 | 15.35 | 15.23 | -0.19 | -1.23% | 15.08 | 15.38 | 10426 | 1584 | 0.77% |
| 2024-09-20 | 15.68 | 15.42 | -0.43 | -2.71% | 15.28 | 15.68 | 13234 | 2044 | 0.98% |
| 2024-09-19 | 15.37 | 15.85 | 0.30 | 1.93% | 15.10 | 15.96 | 26692 | 4157 | 1.98% |
| 2024-09-18 | 15.00 | 15.55 | 0.44 | 2.91% | 14.90 | 16.08 | 20365 | 3166 | 1.51% |
| 2024-09-13 | 14.82 | 15.11 | 0.38 | 2.58% | 14.70 | 15.87 | 14831 | 2252 | 1.10% |
| 2024-09-12 | 14.85 | 14.73 | -0.10 | -0.67% | 14.72 | 14.97 | 3410 | 505 | 0.25% |
| 2024-09-11 | 14.90 | 14.83 | -0.21 | -1.40% | 14.73 | 15.09 | 7322 | 1091 | 0.54% |
| 2024-09-10 | 14.54 | 15.04 | 0.49 | 3.37% | 14.36 | 15.05 | 9650 | 1426 | 0.72% |
| 2024-09-09 | 14.35 | 14.55 | 0.08 | 0.55% | 14.27 | 14.59 | 3305 | 477 | 0.25% |
| 2024-09-06 | 14.82 | 14.47 | -0.35 | -2.36% | 14.47 | 14.89 | 3612 | 528 | 0.27% |
| 2024-09-05 | 14.71 | 14.82 | 0.11 | 0.75% | 14.71 | 14.93 | 2627 | 389 | 0.20% |
| 2024-09-04 | 14.91 | 14.71 | -0.23 | -1.54% | 14.68 | 14.94 | 3316 | 491 | 0.25% |
| 2024-09-03 | 14.78 | 14.94 | 0.09 | 0.61% | 14.77 | 14.95 | 2935 | 437 | 0.22% |
| 2024-09-02 | 14.81 | 14.85 | 0.01 | 0.07% | 14.75 | 14.98 | 4199 | 625 | 0.31% |
| 2024-08-30 | 14.63 | 14.84 | 0.24 | 1.64% | 14.61 | 14.90 | 4324 | 640 | 0.32% |
| 2024-08-29 | 14.37 | 14.60 | 0.10 | 0.69% | 14.37 | 14.68 | 3427 | 499 | 0.25% |
| 2024-08-28 | 14.41 | 14.50 | 0.05 | 0.35% | 14.34 | 14.60 | 2936 | 425 | 0.22% |
| 2024-08-27 | 14.54 | 14.45 | -0.07 | -0.48% | 14.31 | 14.65 | 2732 | 393 | 0.20% |
| 2024-08-26 | 14.35 | 14.52 | 0.07 | 0.48% | 14.31 | 14.70 | 2101 | 305 | 0.16% |
| 2024-08-23 | 14.53 | 14.45 | -0.08 | -0.55% | 14.31 | 14.62 | 3806 | 548 | 0.28% |
| 2024-08-22 | 14.77 | 14.53 | -0.17 | -1.16% | 14.49 | 14.80 | 2190 | 320 | 0.16% |
| 2024-08-21 | 14.54 | 14.70 | 0.02 | 0.14% | 14.54 | 14.75 | 1816 | 266 | 0.13% |
| 2024-08-20 | 14.78 | 14.68 | -0.10 | -0.68% | 14.62 | 14.81 | 3100 | 455 | 0.23% |
| 2024-08-19 | 14.72 | 14.78 | -0.02 | -0.14% | 14.65 | 14.87 | 3319 | 491 | 0.25% |
| 2024-08-16 | 14.87 | 14.80 | -0.07 | -0.47% | 14.80 | 14.95 | 2009 | 297 | 0.15% |
| 2024-08-15 | 14.82 | 14.87 | 0.05 | 0.34% | 14.62 | 14.99 | 3947 | 586 | 0.29% |
| 2024-08-14 | 14.91 | 14.82 | -0.07 | -0.47% | 14.81 | 15.01 | 3046 | 454 | 0.23% |
| 2024-08-13 | 14.75 | 14.89 | 0.14 | 0.95% | 14.66 | 14.90 | 3483 | 515 | 0.26% |