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 | 17.27 | 17.20 | -0.15 | -0.86% | 16.97 | 17.48 | 70878 | 12214 | 1.54% |
| 2024-11-20 | 17.41 | 17.35 | -0.21 | -1.20% | 17.01 | 17.64 | 88106 | 15198 | 1.91% |
| 2024-11-19 | 17.07 | 17.56 | 0.50 | 2.93% | 17.07 | 17.57 | 76299 | 13227 | 1.66% |
| 2024-11-18 | 17.40 | 17.06 | -0.38 | -2.18% | 16.94 | 17.60 | 85433 | 14712 | 1.85% |
| 2024-11-15 | 17.56 | 17.44 | -0.19 | -1.08% | 17.42 | 18.18 | 90209 | 16060 | 1.96% |
| 2024-11-14 | 18.26 | 17.63 | -0.64 | -3.50% | 17.52 | 18.33 | 79130 | 14176 | 1.72% |
| 2024-11-13 | 18.58 | 18.27 | -0.43 | -2.30% | 17.94 | 18.67 | 110959 | 20218 | 2.41% |
| 2024-11-12 | 18.79 | 18.70 | 0.00 | 0.00% | 18.44 | 19.46 | 146865 | 27809 | 3.19% |
| 2024-11-11 | 17.62 | 18.70 | 0.98 | 5.53% | 17.56 | 19.05 | 178946 | 33173 | 3.88% |
| 2024-11-08 | 17.91 | 17.72 | -0.21 | -1.17% | 17.66 | 18.33 | 107221 | 19294 | 2.33% |
| 2024-11-07 | 17.58 | 17.93 | 0.29 | 1.64% | 17.30 | 18.04 | 93628 | 16648 | 2.03% |
| 2024-11-06 | 17.49 | 17.64 | 0.27 | 1.55% | 17.29 | 18.05 | 139771 | 24778 | 3.03% |
| 2024-11-05 | 17.18 | 17.37 | 0.19 | 1.11% | 16.80 | 17.47 | 98079 | 16906 | 2.13% |
| 2024-11-04 | 16.75 | 17.18 | 0.42 | 2.51% | 16.71 | 17.33 | 68747 | 11759 | 1.49% |
| 2024-11-01 | 17.46 | 16.76 | -0.66 | -3.79% | 16.76 | 17.46 | 118809 | 20170 | 2.58% |
| 2024-10-31 | 17.38 | 17.42 | 0.02 | 0.11% | 17.18 | 17.68 | 105179 | 18316 | 2.28% |
| 2024-10-30 | 17.90 | 17.78 | 0.08 | 0.45% | 17.51 | 18.06 | 89848 | 15931 | 1.95% |
| 2024-10-29 | 18.36 | 17.70 | -0.89 | -4.79% | 17.62 | 18.46 | 155650 | 27908 | 3.38% |
| 2024-10-28 | 18.48 | 18.59 | 0.10 | 0.54% | 18.02 | 18.66 | 87996 | 16169 | 1.91% |
| 2024-10-25 | 18.19 | 18.49 | 0.33 | 1.82% | 18.16 | 18.54 | 73205 | 13461 | 1.59% |
| 2024-10-24 | 18.48 | 18.16 | -0.33 | -1.78% | 18.08 | 18.68 | 77478 | 14174 | 1.68% |
| 2024-10-23 | 18.37 | 18.49 | 0.13 | 0.71% | 18.18 | 18.79 | 97688 | 18086 | 2.12% |
| 2024-10-22 | 17.90 | 18.36 | 0.31 | 1.72% | 17.90 | 18.55 | 96733 | 17741 | 2.10% |
| 2024-10-21 | 17.95 | 18.05 | 0.02 | 0.11% | 17.80 | 18.44 | 127677 | 23131 | 2.77% |
| 2024-10-18 | 17.42 | 18.03 | 0.73 | 4.22% | 17.40 | 18.34 | 158558 | 28516 | 3.44% |
| 2024-10-17 | 17.48 | 17.30 | -0.19 | -1.09% | 17.26 | 17.90 | 87527 | 15401 | 1.90% |
| 2024-10-16 | 17.17 | 17.49 | -0.17 | -0.96% | 17.11 | 17.57 | 97268 | 16881 | 2.11% |
| 2024-10-15 | 18.73 | 17.66 | -1.21 | -6.41% | 17.65 | 18.78 | 185152 | 33472 | 4.02% |
| 2024-10-14 | 17.97 | 18.87 | 0.97 | 5.42% | 17.71 | 19.10 | 150949 | 27954 | 3.27% |
| 2024-10-11 | 18.36 | 17.90 | -0.52 | -2.82% | 17.75 | 18.48 | 119500 | 21588 | 2.59% |
| 2024-10-10 | 18.49 | 18.42 | -0.24 | -1.29% | 17.88 | 18.96 | 189707 | 35087 | 4.11% |
| 2024-10-09 | 19.72 | 18.66 | -2.07 | -9.99% | 18.66 | 19.72 | 248525 | 46910 | 5.39% |
| 2024-10-08 | 20.99 | 20.73 | 1.53 | 7.97% | 18.45 | 21.00 | 321989 | 63486 | 6.98% |
| 2024-09-30 | 18.47 | 19.20 | 1.37 | 7.68% | 18.05 | 19.35 | 209916 | 39344 | 4.55% |
| 2024-09-27 | 17.47 | 17.83 | 0.79 | 4.64% | 17.21 | 18.23 | 172610 | 30514 | 3.74% |
| 2024-09-26 | 16.14 | 17.04 | 0.80 | 4.93% | 16.07 | 17.04 | 156513 | 25987 | 3.39% |
| 2024-09-25 | 16.30 | 16.24 | 0.00 | 0.00% | 16.15 | 16.76 | 171661 | 28221 | 3.72% |
| 2024-09-24 | 16.63 | 16.24 | -0.26 | -1.58% | 15.88 | 16.84 | 208112 | 33642 | 4.51% |
| 2024-09-23 | 16.86 | 16.50 | -0.45 | -2.65% | 16.45 | 17.23 | 105353 | 17658 | 2.28% |
| 2024-09-20 | 16.97 | 16.95 | -0.07 | -0.41% | 16.74 | 17.35 | 100916 | 17156 | 2.19% |
| 2024-09-19 | 16.82 | 17.02 | 0.31 | 1.86% | 16.51 | 17.38 | 162551 | 27631 | 3.53% |
| 2024-09-18 | 16.33 | 16.71 | 0.32 | 1.95% | 16.26 | 16.80 | 79475 | 13172 | 1.72% |
| 2024-09-13 | 16.40 | 16.39 | -0.11 | -0.67% | 16.37 | 16.81 | 68905 | 11387 | 1.49% |
| 2024-09-12 | 16.36 | 16.50 | 0.11 | 0.67% | 16.31 | 17.10 | 124681 | 20846 | 2.70% |
| 2024-09-11 | 16.00 | 16.39 | 0.39 | 2.44% | 15.78 | 16.44 | 91448 | 14849 | 1.98% |
| 2024-09-10 | 15.62 | 16.00 | 0.39 | 2.50% | 15.38 | 16.09 | 80415 | 12692 | 1.74% |
| 2024-09-09 | 15.49 | 15.61 | 0.12 | 0.77% | 15.33 | 15.79 | 76195 | 11888 | 1.65% |
| 2024-09-06 | 16.10 | 15.49 | -0.66 | -4.09% | 15.45 | 16.19 | 75905 | 11938 | 1.65% |
| 2024-09-05 | 16.09 | 16.15 | 0.14 | 0.87% | 16.03 | 16.31 | 69441 | 11210 | 1.51% |
| 2024-09-04 | 15.93 | 16.01 | -0.04 | -0.25% | 15.75 | 16.28 | 61761 | 9876 | 1.34% |
| 2024-09-03 | 15.93 | 16.05 | -0.20 | -1.23% | 15.93 | 16.28 | 80032 | 12856 | 1.74% |
| 2024-09-02 | 16.64 | 16.25 | -0.18 | -1.10% | 16.19 | 16.69 | 100356 | 16493 | 2.18% |
| 2024-08-30 | 16.25 | 16.43 | 0.03 | 0.18% | 16.24 | 16.64 | 170196 | 28067 | 3.69% |
| 2024-08-29 | 15.96 | 16.40 | 0.44 | 2.76% | 15.80 | 16.47 | 227208 | 36795 | 4.93% |
| 2024-08-28 | 14.91 | 15.96 | 1.45 | 9.99% | 14.90 | 15.96 | 149600 | 23486 | 3.24% |
| 2024-08-27 | 14.62 | 14.51 | -0.08 | -0.55% | 14.35 | 14.70 | 73277 | 10631 | 1.59% |
| 2024-08-26 | 14.24 | 14.59 | 0.36 | 2.53% | 14.18 | 14.61 | 60861 | 8801 | 1.32% |
| 2024-08-23 | 14.17 | 14.23 | 0.01 | 0.07% | 14.11 | 14.37 | 35529 | 5059 | 0.77% |
| 2024-08-22 | 14.42 | 14.22 | -0.16 | -1.11% | 14.13 | 14.44 | 39367 | 5622 | 0.85% |
| 2024-08-21 | 14.24 | 14.38 | 0.05 | 0.35% | 14.21 | 14.43 | 32342 | 4633 | 0.70% |
| 2024-08-20 | 14.61 | 14.33 | -0.27 | -1.85% | 14.25 | 14.76 | 51705 | 7421 | 1.12% |
| 2024-08-19 | 14.57 | 14.60 | 0.09 | 0.62% | 14.48 | 15.05 | 90744 | 13423 | 1.97% |
| 2024-08-16 | 14.88 | 14.51 | -0.40 | -2.68% | 14.48 | 15.04 | 80025 | 11788 | 1.74% |
| 2024-08-15 | 14.97 | 14.91 | -0.07 | -0.47% | 14.75 | 15.23 | 58121 | 8722 | 1.26% |
| 2024-08-14 | 15.25 | 14.98 | -0.25 | -1.64% | 14.96 | 15.33 | 41521 | 6240 | 0.90% |
| 2024-08-13 | 15.09 | 15.23 | 0.10 | 0.66% | 14.97 | 15.52 | 68434 | 10421 | 1.48% |