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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-10-29 | 18.05 | 17.68 | -0.36 | -2.00% | 17.64 | 18.15 | 117512 | 20962 | 1.43% |
| 2024-10-28 | 18.07 | 18.04 | -0.05 | -0.28% | 17.74 | 18.07 | 119804 | 21461 | 1.45% |
| 2024-10-25 | 17.81 | 18.09 | -0.01 | -0.06% | 17.50 | 18.11 | 135318 | 24203 | 1.64% |
| 2024-10-24 | 18.20 | 18.10 | 0.09 | 0.50% | 17.95 | 18.32 | 110803 | 20054 | 1.35% |
| 2024-10-23 | 17.98 | 18.01 | 0.15 | 0.84% | 17.86 | 18.06 | 102267 | 18387 | 1.24% |
| 2024-10-22 | 17.70 | 17.86 | 0.09 | 0.51% | 17.69 | 17.92 | 83361 | 14851 | 1.01% |
| 2024-10-21 | 17.91 | 17.77 | -0.06 | -0.34% | 17.70 | 17.99 | 117735 | 20983 | 1.43% |
| 2024-10-18 | 17.44 | 17.83 | 0.34 | 1.94% | 17.42 | 18.05 | 133068 | 23637 | 1.62% |
| 2024-10-17 | 17.76 | 17.49 | -0.26 | -1.46% | 17.47 | 17.88 | 108126 | 19074 | 1.31% |
| 2024-10-16 | 17.55 | 17.75 | 0.11 | 0.62% | 17.45 | 17.89 | 108310 | 19131 | 1.31% |
| 2024-10-15 | 18.12 | 17.64 | -0.47 | -2.60% | 17.64 | 18.12 | 118836 | 21195 | 1.44% |
| 2024-10-14 | 18.30 | 18.32 | 0.16 | 0.88% | 17.90 | 18.36 | 118182 | 21466 | 1.43% |
| 2024-10-11 | 18.90 | 18.16 | -0.54 | -2.89% | 18.00 | 18.90 | 131922 | 24176 | 1.60% |
| 2024-10-10 | 18.83 | 18.70 | 0.22 | 1.19% | 18.52 | 19.20 | 172029 | 32504 | 2.09% |
| 2024-10-09 | 19.58 | 18.48 | -1.53 | -7.65% | 18.34 | 19.58 | 264130 | 49954 | 3.21% |
| 2024-10-08 | 21.09 | 20.01 | 0.84 | 4.38% | 19.18 | 21.09 | 380361 | 76239 | 4.62% |
| 2024-09-30 | 18.35 | 19.17 | 1.26 | 7.04% | 18.33 | 19.38 | 278570 | 52512 | 3.38% |
| 2024-09-27 | 17.85 | 17.91 | 0.35 | 1.99% | 17.56 | 18.16 | 192646 | 34367 | 2.34% |
| 2024-09-26 | 16.97 | 17.56 | 0.61 | 3.60% | 16.97 | 17.56 | 139992 | 24198 | 1.70% |
| 2024-09-25 | 16.73 | 16.95 | 0.37 | 2.23% | 16.73 | 17.20 | 143895 | 24461 | 1.75% |
| 2024-09-24 | 16.14 | 16.58 | 0.44 | 2.73% | 16.07 | 16.58 | 122281 | 20009 | 1.48% |
| 2024-09-23 | 16.21 | 16.14 | -0.10 | -0.62% | 16.07 | 16.33 | 44188 | 7144 | 0.54% |
| 2024-09-20 | 16.21 | 16.24 | 0.03 | 0.19% | 16.14 | 16.28 | 34864 | 5650 | 0.42% |
| 2024-09-19 | 16.27 | 16.21 | -0.03 | -0.18% | 16.18 | 16.40 | 68079 | 11075 | 0.83% |
| 2024-09-18 | 15.90 | 16.24 | 0.38 | 2.40% | 15.86 | 16.26 | 67802 | 10916 | 0.82% |
| 2024-09-13 | 16.12 | 15.86 | -0.11 | -0.69% | 15.83 | 16.15 | 64845 | 10367 | 0.79% |
| 2024-09-12 | 16.10 | 15.97 | -0.09 | -0.56% | 15.95 | 16.35 | 60920 | 9833 | 0.74% |
| 2024-09-11 | 15.83 | 16.06 | 0.21 | 1.32% | 15.71 | 16.08 | 57202 | 9133 | 0.69% |
| 2024-09-10 | 15.92 | 15.85 | -0.07 | -0.44% | 15.62 | 16.00 | 44542 | 7034 | 0.54% |
| 2024-09-09 | 16.01 | 15.92 | -0.17 | -1.06% | 15.86 | 16.08 | 42328 | 6755 | 0.51% |
| 2024-09-06 | 16.18 | 16.09 | -0.06 | -0.37% | 16.09 | 16.37 | 54514 | 8854 | 0.66% |
| 2024-09-05 | 16.12 | 16.15 | 0.08 | 0.50% | 16.08 | 16.18 | 28395 | 4579 | 0.34% |
| 2024-09-04 | 16.03 | 16.07 | 0.05 | 0.31% | 15.94 | 16.18 | 45135 | 7257 | 0.55% |
| 2024-09-03 | 15.99 | 16.02 | 0.06 | 0.38% | 15.94 | 16.10 | 31724 | 5085 | 0.39% |
| 2024-09-02 | 16.09 | 15.96 | -0.12 | -0.75% | 15.95 | 16.13 | 69049 | 11085 | 0.84% |
| 2024-08-30 | 15.82 | 16.08 | 0.29 | 1.84% | 15.67 | 16.27 | 99175 | 15962 | 1.20% |
| 2024-08-29 | 15.95 | 15.79 | -0.20 | -1.25% | 15.76 | 16.05 | 72374 | 11484 | 0.88% |
| 2024-08-28 | 15.94 | 15.99 | 0.02 | 0.13% | 15.94 | 16.08 | 33382 | 5345 | 0.41% |
| 2024-08-27 | 15.99 | 15.97 | -0.05 | -0.31% | 15.87 | 16.03 | 37619 | 5993 | 0.46% |
| 2024-08-26 | 16.04 | 16.02 | -0.02 | -0.12% | 15.95 | 16.10 | 33844 | 5428 | 0.41% |
| 2024-08-23 | 15.67 | 16.04 | 0.37 | 2.36% | 15.63 | 16.06 | 67670 | 10761 | 0.82% |
| 2024-08-22 | 15.92 | 15.67 | -0.31 | -1.94% | 15.65 | 16.00 | 79066 | 12442 | 0.96% |
| 2024-08-21 | 15.91 | 15.98 | 0.01 | 0.06% | 15.81 | 16.02 | 39021 | 6214 | 0.47% |
| 2024-08-20 | 16.16 | 15.97 | -0.12 | -0.75% | 15.83 | 16.18 | 55555 | 8858 | 0.67% |
| 2024-08-19 | 15.98 | 16.09 | 0.14 | 0.88% | 15.97 | 16.19 | 39928 | 6440 | 0.48% |
| 2024-08-16 | 16.09 | 15.95 | -0.13 | -0.81% | 15.95 | 16.12 | 40902 | 6553 | 0.50% |
| 2024-08-15 | 16.00 | 16.08 | 0.07 | 0.44% | 15.94 | 16.19 | 42869 | 6896 | 0.52% |
| 2024-08-14 | 16.21 | 16.01 | -0.18 | -1.11% | 16.01 | 16.23 | 42489 | 6829 | 0.52% |
| 2024-08-13 | 16.17 | 16.19 | 0.02 | 0.12% | 16.08 | 16.29 | 34917 | 5653 | 0.42% |
| 2024-08-12 | 16.15 | 16.17 | 0.01 | 0.06% | 16.06 | 16.22 | 33016 | 5334 | 0.40% |
| 2024-08-09 | 16.23 | 16.16 | -0.04 | -0.25% | 16.16 | 16.43 | 40582 | 6594 | 0.49% |
| 2024-08-08 | 16.14 | 16.20 | 0.06 | 0.37% | 15.93 | 16.26 | 54847 | 8848 | 0.67% |
| 2024-08-07 | 16.16 | 16.14 | -0.02 | -0.12% | 16.10 | 16.22 | 40072 | 6469 | 0.49% |
| 2024-08-06 | 16.25 | 16.16 | 0.01 | 0.06% | 16.05 | 16.38 | 57578 | 9303 | 0.70% |
| 2024-08-05 | 16.48 | 16.15 | -0.43 | -2.59% | 16.14 | 16.60 | 68361 | 11165 | 0.83% |
| 2024-08-02 | 16.80 | 16.58 | -0.28 | -1.66% | 16.55 | 16.80 | 48460 | 8073 | 0.59% |
| 2024-08-01 | 16.98 | 16.86 | -0.11 | -0.65% | 16.84 | 17.08 | 60817 | 10302 | 0.74% |
| 2024-07-31 | 16.52 | 16.97 | 0.42 | 2.54% | 16.52 | 16.99 | 67518 | 11379 | 0.82% |
| 2024-07-30 | 16.85 | 16.55 | -0.38 | -2.24% | 16.38 | 16.90 | 66612 | 11012 | 0.81% |
| 2024-07-29 | 17.04 | 16.93 | -0.11 | -0.65% | 16.89 | 17.16 | 68409 | 11640 | 0.83% |
| 2024-07-26 | 16.29 | 17.04 | 0.82 | 5.06% | 16.27 | 17.05 | 147512 | 24770 | 1.79% |
| 2024-07-25 | 16.09 | 16.22 | 0.13 | 0.81% | 16.06 | 16.28 | 58455 | 9461 | 0.71% |
| 2024-07-24 | 16.25 | 16.09 | -0.13 | -0.80% | 15.90 | 16.28 | 76214 | 12255 | 0.93% |
| 2024-07-23 | 16.45 | 16.22 | -0.22 | -1.34% | 16.20 | 16.52 | 61456 | 10045 | 0.75% |
| 2024-07-22 | 16.77 | 16.44 | -0.42 | -2.49% | 16.30 | 16.84 | 108746 | 17909 | 1.32% |