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 | 16.51 | 16.54 | -0.05 | -0.30% | 16.35 | 16.73 | 12992 | 2145 | 0.52% |
| 2024-11-20 | 16.50 | 16.59 | 0.13 | 0.79% | 16.26 | 16.66 | 12546 | 2072 | 0.51% |
| 2024-11-19 | 16.33 | 16.46 | 0.24 | 1.48% | 16.00 | 16.46 | 14642 | 2385 | 0.59% |
| 2024-11-18 | 16.58 | 16.22 | -0.31 | -1.88% | 16.11 | 16.69 | 17367 | 2842 | 0.70% |
| 2024-11-15 | 16.45 | 16.53 | 0.09 | 0.55% | 16.39 | 16.83 | 16698 | 2782 | 0.67% |
| 2024-11-14 | 16.82 | 16.44 | -0.38 | -2.26% | 16.41 | 16.89 | 14652 | 2439 | 0.59% |
| 2024-11-13 | 17.00 | 16.82 | -0.17 | -1.00% | 16.50 | 17.03 | 19927 | 3332 | 0.80% |
| 2024-11-12 | 17.06 | 16.99 | -0.09 | -0.53% | 16.80 | 17.32 | 28748 | 4920 | 1.16% |
| 2024-11-11 | 17.13 | 17.08 | -0.21 | -1.21% | 16.69 | 17.18 | 35293 | 5961 | 1.42% |
| 2024-11-08 | 17.56 | 17.29 | -0.22 | -1.26% | 17.07 | 17.70 | 34087 | 5906 | 1.37% |
| 2024-11-07 | 16.56 | 17.51 | 0.85 | 5.10% | 16.51 | 17.85 | 57981 | 10049 | 2.34% |
| 2024-11-06 | 16.96 | 16.66 | -0.15 | -0.89% | 16.51 | 16.96 | 17143 | 2860 | 0.69% |
| 2024-11-05 | 16.75 | 16.81 | 0.03 | 0.18% | 16.62 | 16.84 | 22267 | 3728 | 0.90% |
| 2024-11-04 | 16.22 | 16.78 | 0.43 | 2.63% | 16.17 | 16.85 | 23474 | 3887 | 0.95% |
| 2024-11-01 | 16.63 | 16.35 | -0.16 | -0.97% | 16.18 | 16.80 | 27222 | 4471 | 1.10% |
| 2024-10-31 | 15.77 | 16.51 | 0.63 | 3.97% | 15.77 | 17.00 | 33424 | 5483 | 1.35% |
| 2024-10-30 | 15.85 | 15.88 | -0.08 | -0.50% | 15.70 | 16.09 | 12668 | 2012 | 0.51% |
| 2024-10-29 | 16.53 | 15.96 | -0.51 | -3.10% | 15.95 | 16.56 | 20018 | 3232 | 0.81% |
| 2024-10-28 | 16.20 | 16.47 | 0.43 | 2.68% | 15.94 | 16.47 | 29582 | 4800 | 1.19% |
| 2024-10-25 | 15.60 | 16.04 | 0.47 | 3.02% | 15.60 | 16.24 | 30498 | 4887 | 1.23% |
| 2024-10-24 | 15.66 | 15.57 | -0.12 | -0.76% | 15.50 | 15.80 | 13803 | 2158 | 0.56% |
| 2024-10-23 | 15.65 | 15.69 | 0.06 | 0.38% | 15.57 | 15.82 | 17689 | 2776 | 0.71% |
| 2024-10-22 | 15.28 | 15.63 | 0.35 | 2.29% | 15.21 | 15.67 | 20843 | 3225 | 0.84% |
| 2024-10-21 | 15.22 | 15.28 | 0.04 | 0.26% | 15.11 | 15.40 | 18141 | 2769 | 0.73% |
| 2024-10-18 | 15.00 | 15.24 | 0.20 | 1.33% | 14.99 | 15.48 | 20148 | 3060 | 0.81% |
| 2024-10-17 | 15.18 | 15.04 | -0.17 | -1.12% | 15.04 | 15.32 | 11843 | 1796 | 0.48% |
| 2024-10-16 | 15.10 | 15.21 | -0.01 | -0.07% | 15.00 | 15.40 | 11908 | 1806 | 0.48% |
| 2024-10-15 | 15.33 | 15.22 | -0.26 | -1.68% | 15.22 | 15.50 | 14427 | 2213 | 0.58% |
| 2024-10-14 | 15.32 | 15.48 | 0.16 | 1.04% | 15.00 | 15.64 | 21090 | 3244 | 0.85% |
| 2024-10-11 | 15.64 | 15.32 | -0.32 | -2.05% | 15.20 | 15.89 | 20358 | 3152 | 0.82% |
| 2024-10-10 | 15.70 | 15.64 | 0.15 | 0.97% | 15.40 | 15.96 | 28152 | 4422 | 1.14% |
| 2024-10-09 | 16.46 | 15.49 | -1.26 | -7.52% | 15.32 | 16.50 | 45123 | 7158 | 1.82% |
| 2024-10-08 | 17.89 | 16.75 | 0.48 | 2.95% | 15.98 | 17.89 | 92375 | 15560 | 3.72% |
| 2024-09-30 | 15.96 | 16.27 | 1.06 | 6.97% | 15.25 | 16.30 | 98610 | 15686 | 3.98% |
| 2024-09-27 | 14.99 | 15.21 | 0.40 | 2.70% | 14.71 | 15.35 | 39475 | 5926 | 1.59% |
| 2024-09-26 | 13.76 | 14.81 | 1.04 | 7.55% | 13.69 | 14.90 | 61637 | 8931 | 2.49% |
| 2024-09-25 | 13.89 | 13.77 | 0.00 | 0.00% | 13.73 | 14.10 | 27822 | 3878 | 1.12% |
| 2024-09-24 | 13.21 | 13.77 | 0.57 | 4.32% | 13.16 | 13.77 | 20166 | 2718 | 0.81% |
| 2024-09-23 | 13.14 | 13.20 | 0.04 | 0.30% | 13.06 | 13.36 | 12283 | 1626 | 0.50% |
| 2024-09-20 | 13.33 | 13.16 | -0.04 | -0.30% | 13.06 | 13.41 | 14077 | 1858 | 0.57% |
| 2024-09-19 | 12.62 | 13.20 | 0.58 | 4.60% | 12.62 | 13.43 | 20637 | 2707 | 0.83% |
| 2024-09-18 | 12.70 | 12.62 | -0.08 | -0.63% | 12.45 | 12.72 | 16079 | 2023 | 0.65% |
| 2024-09-13 | 12.93 | 12.70 | -0.26 | -2.01% | 12.70 | 12.98 | 11465 | 1471 | 0.46% |
| 2024-09-12 | 13.19 | 12.96 | -0.22 | -1.67% | 12.95 | 13.32 | 10890 | 1427 | 0.44% |
| 2024-09-11 | 13.22 | 13.18 | -0.16 | -1.20% | 13.13 | 13.43 | 11026 | 1461 | 0.44% |
| 2024-09-10 | 13.33 | 13.34 | 0.01 | 0.08% | 13.15 | 13.44 | 9473 | 1258 | 0.38% |
| 2024-09-09 | 13.29 | 13.33 | -0.02 | -0.15% | 13.23 | 13.50 | 11555 | 1541 | 0.47% |
| 2024-09-06 | 13.50 | 13.35 | -0.22 | -1.62% | 13.35 | 13.67 | 10771 | 1451 | 0.43% |
| 2024-09-05 | 13.44 | 13.57 | 0.12 | 0.89% | 13.40 | 13.59 | 11602 | 1565 | 0.47% |
| 2024-09-04 | 13.73 | 13.45 | -0.28 | -2.04% | 13.41 | 13.76 | 13507 | 1827 | 0.54% |
| 2024-09-03 | 13.71 | 13.73 | 0.05 | 0.37% | 13.50 | 13.84 | 14978 | 2053 | 0.60% |
| 2024-09-02 | 14.01 | 13.68 | -0.50 | -3.53% | 13.67 | 14.23 | 24244 | 3380 | 0.98% |
| 2024-08-30 | 13.85 | 14.18 | 0.98 | 7.42% | 13.80 | 14.47 | 53979 | 7635 | 2.18% |
| 2024-08-29 | 12.88 | 13.20 | 0.26 | 2.01% | 12.82 | 13.35 | 13323 | 1748 | 0.54% |
| 2024-08-28 | 12.75 | 12.94 | 0.11 | 0.86% | 12.70 | 13.07 | 7785 | 1008 | 0.31% |
| 2024-08-27 | 12.68 | 12.83 | 0.14 | 1.10% | 12.67 | 12.98 | 7766 | 993 | 0.31% |
| 2024-08-26 | 12.55 | 12.69 | 0.17 | 1.36% | 12.47 | 12.88 | 5022 | 638 | 0.20% |
| 2024-08-23 | 12.65 | 12.52 | -0.13 | -1.03% | 12.43 | 12.66 | 6160 | 772 | 0.25% |
| 2024-08-22 | 12.87 | 12.65 | -0.15 | -1.17% | 12.65 | 12.95 | 5023 | 640 | 0.20% |
| 2024-08-21 | 12.93 | 12.80 | -0.06 | -0.47% | 12.72 | 12.93 | 4315 | 554 | 0.17% |
| 2024-08-20 | 13.12 | 12.86 | -0.19 | -1.46% | 12.75 | 13.13 | 8430 | 1085 | 0.34% |
| 2024-08-19 | 13.11 | 13.05 | -0.06 | -0.46% | 13.02 | 13.19 | 5553 | 726 | 0.22% |
| 2024-08-16 | 13.16 | 13.11 | -0.07 | -0.53% | 13.00 | 13.21 | 8924 | 1166 | 0.36% |
| 2024-08-15 | 13.08 | 13.18 | 0.11 | 0.84% | 12.95 | 13.21 | 7855 | 1029 | 0.32% |
| 2024-08-14 | 13.39 | 13.07 | -0.26 | -1.95% | 13.02 | 13.39 | 9511 | 1249 | 0.38% |
| 2024-08-13 | 13.49 | 13.33 | -0.13 | -0.97% | 13.18 | 13.54 | 8268 | 1101 | 0.33% |