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 | 16.41 | 16.44 | 0.01 | 0.06% | 16.26 | 16.51 | 29111 | 4774 | 0.71% |
| 2024-11-20 | 16.48 | 16.43 | -0.10 | -0.60% | 16.30 | 16.49 | 32913 | 5392 | 0.80% |
| 2024-11-19 | 16.02 | 16.53 | 0.46 | 2.86% | 15.98 | 16.60 | 47736 | 7762 | 1.16% |
| 2024-11-18 | 16.05 | 16.07 | 0.01 | 0.06% | 15.92 | 16.29 | 37816 | 6090 | 0.92% |
| 2024-11-15 | 16.04 | 16.06 | -0.05 | -0.31% | 15.88 | 16.23 | 33096 | 5320 | 0.80% |
| 2024-11-14 | 16.49 | 16.11 | -0.43 | -2.60% | 16.05 | 16.56 | 40544 | 6591 | 0.98% |
| 2024-11-13 | 16.41 | 16.54 | 0.06 | 0.36% | 16.24 | 16.63 | 33597 | 5517 | 0.81% |
| 2024-11-12 | 16.62 | 16.48 | -0.13 | -0.78% | 16.35 | 16.76 | 54043 | 8963 | 1.31% |
| 2024-11-11 | 16.26 | 16.61 | 0.33 | 2.03% | 16.22 | 16.69 | 53562 | 8851 | 1.30% |
| 2024-11-08 | 16.59 | 16.28 | -0.17 | -1.03% | 16.22 | 16.66 | 55760 | 9143 | 1.35% |
| 2024-11-07 | 16.16 | 16.45 | 0.19 | 1.17% | 16.12 | 16.47 | 49829 | 8134 | 1.21% |
| 2024-11-06 | 16.40 | 16.26 | -0.15 | -0.91% | 16.12 | 16.57 | 51989 | 8484 | 1.26% |
| 2024-11-05 | 16.18 | 16.41 | 0.22 | 1.36% | 16.04 | 16.44 | 48074 | 7827 | 1.16% |
| 2024-11-04 | 16.05 | 16.19 | 0.31 | 1.95% | 15.94 | 16.23 | 29641 | 4778 | 0.72% |
| 2024-11-01 | 15.94 | 15.88 | -0.14 | -0.87% | 15.64 | 16.12 | 39556 | 6295 | 0.96% |
| 2024-10-31 | 16.03 | 16.02 | -0.02 | -0.12% | 15.86 | 16.13 | 43634 | 6977 | 1.06% |
| 2024-10-30 | 16.25 | 16.04 | -0.47 | -2.85% | 15.90 | 16.49 | 59309 | 9569 | 1.44% |
| 2024-10-29 | 16.81 | 16.51 | -0.42 | -2.48% | 16.41 | 16.99 | 47348 | 7858 | 1.15% |
| 2024-10-28 | 17.25 | 16.93 | -0.32 | -1.86% | 16.63 | 17.25 | 61169 | 10284 | 1.48% |
| 2024-10-25 | 16.53 | 17.25 | 0.62 | 3.73% | 16.53 | 17.34 | 74120 | 12621 | 1.80% |
| 2024-10-24 | 16.89 | 16.63 | -0.47 | -2.75% | 16.48 | 16.99 | 35015 | 5841 | 0.85% |
| 2024-10-23 | 16.46 | 17.10 | 0.66 | 4.01% | 16.35 | 17.65 | 119427 | 20420 | 2.89% |
| 2024-10-22 | 15.81 | 16.44 | 0.63 | 3.98% | 15.68 | 16.45 | 58763 | 9505 | 1.42% |
| 2024-10-21 | 15.90 | 15.81 | -0.05 | -0.32% | 15.72 | 16.02 | 41187 | 6538 | 1.00% |
| 2024-10-18 | 15.42 | 15.86 | 0.44 | 2.85% | 15.35 | 16.16 | 44642 | 7039 | 1.08% |
| 2024-10-17 | 15.53 | 15.42 | -0.06 | -0.39% | 15.40 | 15.64 | 22188 | 3441 | 0.54% |
| 2024-10-16 | 15.30 | 15.48 | 0.05 | 0.32% | 15.18 | 15.63 | 29657 | 4584 | 0.72% |
| 2024-10-15 | 15.70 | 15.43 | -0.39 | -2.47% | 15.41 | 15.80 | 31517 | 4912 | 0.76% |
| 2024-10-14 | 15.50 | 15.82 | 0.33 | 2.13% | 15.25 | 15.82 | 38244 | 5944 | 0.93% |
| 2024-10-11 | 16.30 | 15.49 | -0.64 | -3.97% | 15.28 | 16.30 | 40270 | 6301 | 0.98% |
| 2024-10-10 | 16.16 | 16.13 | 0.01 | 0.06% | 16.08 | 16.63 | 43075 | 7038 | 1.04% |
| 2024-10-09 | 17.52 | 16.12 | -1.57 | -8.88% | 16.11 | 17.52 | 71949 | 11998 | 1.74% |
| 2024-10-08 | 18.80 | 17.69 | 0.52 | 3.03% | 16.90 | 18.88 | 86944 | 15426 | 2.11% |
| 2024-09-30 | 16.60 | 17.17 | 1.26 | 7.92% | 16.18 | 17.35 | 78041 | 13113 | 1.89% |
| 2024-09-27 | 15.25 | 15.91 | 0.76 | 5.02% | 15.24 | 16.05 | 52992 | 8268 | 1.28% |
| 2024-09-26 | 14.68 | 15.15 | 0.43 | 2.92% | 14.53 | 15.16 | 63270 | 9358 | 1.53% |
| 2024-09-25 | 14.80 | 14.72 | -0.02 | -0.14% | 14.61 | 15.14 | 60433 | 9002 | 1.46% |
| 2024-09-24 | 14.49 | 14.74 | 0.25 | 1.73% | 14.43 | 14.77 | 40961 | 5998 | 0.99% |
| 2024-09-23 | 14.67 | 14.49 | -0.18 | -1.23% | 14.36 | 14.72 | 14716 | 2133 | 0.36% |
| 2024-09-20 | 14.68 | 14.67 | -0.08 | -0.54% | 14.50 | 14.80 | 17276 | 2524 | 0.42% |
| 2024-09-19 | 14.69 | 14.75 | 0.18 | 1.24% | 14.41 | 14.98 | 15798 | 2331 | 0.38% |
| 2024-09-18 | 14.63 | 14.57 | -0.05 | -0.34% | 14.40 | 14.76 | 17593 | 2560 | 0.43% |
| 2024-09-13 | 14.95 | 14.62 | -0.30 | -2.01% | 14.58 | 15.02 | 15848 | 2335 | 0.38% |
| 2024-09-12 | 14.82 | 14.92 | 0.14 | 0.95% | 14.71 | 15.05 | 16296 | 2437 | 0.39% |
| 2024-09-11 | 14.73 | 14.78 | 0.04 | 0.27% | 14.65 | 14.96 | 11861 | 1757 | 0.29% |
| 2024-09-10 | 14.63 | 14.74 | 0.13 | 0.89% | 14.46 | 14.80 | 14741 | 2153 | 0.36% |
| 2024-09-09 | 14.78 | 14.61 | -0.17 | -1.15% | 14.50 | 14.78 | 13995 | 2045 | 0.34% |
| 2024-09-06 | 14.93 | 14.78 | -0.21 | -1.40% | 14.75 | 15.04 | 13900 | 2060 | 0.34% |
| 2024-09-05 | 14.90 | 14.99 | 0.01 | 0.07% | 14.88 | 15.10 | 14617 | 2189 | 0.35% |
| 2024-09-04 | 15.01 | 14.98 | -0.06 | -0.40% | 14.83 | 15.08 | 12605 | 1886 | 0.31% |
| 2024-09-03 | 14.65 | 15.04 | 0.33 | 2.24% | 14.65 | 15.20 | 25651 | 3846 | 0.62% |
| 2024-09-02 | 14.86 | 14.71 | -0.19 | -1.28% | 14.68 | 15.13 | 25129 | 3722 | 0.61% |
| 2024-08-30 | 15.12 | 14.90 | -0.19 | -1.26% | 14.76 | 15.30 | 45170 | 6778 | 1.09% |
| 2024-08-29 | 14.68 | 15.09 | 0.42 | 2.86% | 14.59 | 15.25 | 23526 | 3527 | 0.57% |
| 2024-08-28 | 14.50 | 14.67 | 0.15 | 1.03% | 14.48 | 14.80 | 12811 | 1880 | 0.31% |
| 2024-08-27 | 14.75 | 14.52 | -0.23 | -1.56% | 14.50 | 14.75 | 14582 | 2122 | 0.35% |
| 2024-08-26 | 14.80 | 14.75 | 0.17 | 1.17% | 14.52 | 14.85 | 15997 | 2356 | 0.39% |
| 2024-08-23 | 14.70 | 14.58 | -0.04 | -0.27% | 14.51 | 14.80 | 13916 | 2034 | 0.34% |
| 2024-08-22 | 14.69 | 14.62 | -0.05 | -0.34% | 14.55 | 14.85 | 15847 | 2326 | 0.38% |
| 2024-08-21 | 14.68 | 14.67 | -0.06 | -0.41% | 14.59 | 14.86 | 15745 | 2312 | 0.38% |
| 2024-08-20 | 15.10 | 14.73 | -0.42 | -2.77% | 14.46 | 15.15 | 37477 | 5511 | 0.91% |
| 2024-08-19 | 15.58 | 15.15 | -0.36 | -2.32% | 15.06 | 15.65 | 22038 | 3367 | 0.53% |
| 2024-08-16 | 15.58 | 15.51 | -0.19 | -1.21% | 15.38 | 15.80 | 19356 | 2997 | 0.47% |
| 2024-08-15 | 15.75 | 15.70 | -0.13 | -0.82% | 15.32 | 15.79 | 31838 | 4960 | 0.77% |