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 | 17.04 | 16.78 | -0.32 | -1.87% | 16.63 | 17.04 | 350739 | 58724 | 1.56% |
| 2024-11-20 | 16.88 | 17.10 | 0.26 | 1.54% | 16.72 | 17.17 | 321656 | 54629 | 1.43% |
| 2024-11-19 | 16.99 | 16.84 | -0.19 | -1.12% | 16.49 | 17.14 | 477754 | 79858 | 2.13% |
| 2024-11-18 | 17.73 | 17.03 | -1.07 | -5.91% | 16.78 | 17.82 | 627271 | 107851 | 2.80% |
| 2024-11-15 | 18.05 | 18.10 | 0.05 | 0.28% | 17.93 | 18.43 | 215415 | 39217 | 0.96% |
| 2024-11-14 | 18.62 | 18.05 | -0.56 | -3.01% | 18.00 | 18.66 | 285725 | 52271 | 1.27% |
| 2024-11-13 | 18.55 | 18.61 | -0.17 | -0.91% | 18.30 | 18.72 | 271618 | 50213 | 1.21% |
| 2024-11-12 | 18.98 | 18.78 | -0.31 | -1.62% | 18.59 | 19.30 | 336248 | 63617 | 1.50% |
| 2024-11-11 | 19.35 | 19.09 | -0.57 | -2.90% | 18.73 | 19.35 | 454805 | 86375 | 2.03% |
| 2024-11-08 | 20.40 | 19.66 | -0.46 | -2.29% | 19.55 | 20.54 | 417570 | 83263 | 1.86% |
| 2024-11-07 | 19.50 | 20.12 | 0.41 | 2.08% | 19.30 | 20.56 | 507375 | 101918 | 2.26% |
| 2024-11-06 | 19.16 | 19.71 | 0.57 | 2.98% | 19.11 | 19.99 | 676102 | 132443 | 3.01% |
| 2024-11-05 | 18.85 | 19.14 | 0.29 | 1.54% | 18.64 | 19.25 | 510973 | 96800 | 2.28% |
| 2024-11-04 | 18.22 | 18.85 | 0.69 | 3.80% | 18.00 | 18.87 | 516439 | 95668 | 2.30% |
| 2024-11-01 | 17.85 | 18.16 | 0.27 | 1.51% | 17.76 | 18.86 | 645094 | 119000 | 2.88% |
| 2024-10-31 | 17.72 | 17.89 | 0.17 | 0.96% | 17.65 | 18.18 | 373493 | 67063 | 1.67% |
| 2024-10-30 | 17.59 | 17.72 | 0.10 | 0.57% | 17.42 | 17.82 | 320754 | 56448 | 1.43% |
| 2024-10-29 | 18.22 | 17.62 | -0.62 | -3.40% | 17.57 | 18.22 | 449236 | 79870 | 2.00% |
| 2024-10-28 | 17.99 | 18.24 | 0.28 | 1.56% | 17.91 | 18.53 | 444387 | 81307 | 1.98% |
| 2024-10-25 | 18.13 | 17.96 | -0.20 | -1.10% | 17.65 | 18.22 | 399064 | 71561 | 1.78% |
| 2024-10-24 | 18.61 | 18.16 | -0.47 | -2.52% | 18.05 | 18.61 | 380905 | 69354 | 1.70% |
| 2024-10-23 | 18.78 | 18.63 | 0.00 | 0.00% | 18.45 | 18.88 | 375189 | 70019 | 1.67% |
| 2024-10-22 | 18.65 | 18.63 | 0.02 | 0.11% | 18.21 | 18.97 | 398333 | 74118 | 1.78% |
| 2024-10-21 | 18.42 | 18.61 | 0.19 | 1.03% | 18.12 | 18.90 | 412863 | 76534 | 1.84% |
| 2024-10-18 | 18.25 | 18.42 | 0.09 | 0.49% | 18.11 | 18.74 | 429782 | 78872 | 1.92% |
| 2024-10-17 | 18.56 | 18.33 | -0.16 | -0.87% | 18.31 | 19.09 | 295740 | 55299 | 1.32% |
| 2024-10-16 | 17.90 | 18.49 | 0.22 | 1.20% | 17.85 | 18.88 | 291867 | 54050 | 1.30% |
| 2024-10-15 | 18.88 | 18.27 | -0.86 | -4.50% | 18.26 | 19.12 | 412364 | 76880 | 1.84% |
| 2024-10-14 | 18.62 | 19.13 | 0.73 | 3.97% | 18.47 | 19.53 | 510816 | 97667 | 2.28% |
| 2024-10-11 | 18.59 | 18.40 | -0.11 | -0.59% | 18.18 | 19.15 | 529043 | 98557 | 2.36% |
| 2024-10-10 | 17.65 | 18.51 | 0.86 | 4.87% | 17.65 | 19.16 | 771615 | 142843 | 3.44% |
| 2024-10-09 | 18.94 | 17.65 | -1.95 | -9.95% | 17.64 | 18.94 | 892149 | 161344 | 3.98% |
| 2024-10-08 | 22.00 | 19.60 | -0.48 | -2.39% | 18.32 | 22.05 | 1146194 | 229448 | 5.11% |
| 2024-09-30 | 19.90 | 20.08 | 1.78 | 9.73% | 18.95 | 20.08 | 771050 | 150896 | 3.44% |
| 2024-09-27 | 17.88 | 18.30 | 1.00 | 5.78% | 17.62 | 18.73 | 771058 | 140389 | 3.44% |
| 2024-09-26 | 15.98 | 17.30 | 1.18 | 7.32% | 15.98 | 17.30 | 611403 | 101929 | 2.73% |
| 2024-09-25 | 16.45 | 16.12 | 0.02 | 0.12% | 16.02 | 17.07 | 631602 | 104335 | 2.82% |
| 2024-09-24 | 14.95 | 16.10 | 1.26 | 8.49% | 14.95 | 16.26 | 669915 | 105240 | 2.99% |
| 2024-09-23 | 14.91 | 14.84 | -0.24 | -1.59% | 14.62 | 15.10 | 343890 | 51207 | 1.53% |
| 2024-09-20 | 14.80 | 15.08 | 0.13 | 0.87% | 14.71 | 15.17 | 409830 | 61351 | 1.83% |
| 2024-09-19 | 14.23 | 14.95 | 0.77 | 5.43% | 14.01 | 15.01 | 564701 | 82945 | 2.52% |
| 2024-09-18 | 13.61 | 14.18 | 0.57 | 4.19% | 13.61 | 14.35 | 406907 | 57075 | 1.81% |
| 2024-09-13 | 13.56 | 13.61 | 0.13 | 0.96% | 13.46 | 13.94 | 470766 | 64653 | 2.10% |
| 2024-09-12 | 13.35 | 13.48 | 0.28 | 2.12% | 13.30 | 13.63 | 412492 | 55688 | 1.84% |
| 2024-09-11 | 13.44 | 13.20 | -0.35 | -2.58% | 13.04 | 13.44 | 343704 | 45279 | 1.53% |
| 2024-09-10 | 13.58 | 13.55 | 0.05 | 0.37% | 13.41 | 13.85 | 318312 | 43315 | 1.42% |
| 2024-09-09 | 13.45 | 13.50 | -0.02 | -0.15% | 13.16 | 13.65 | 380096 | 50907 | 1.69% |
| 2024-09-06 | 13.97 | 13.52 | -0.45 | -3.22% | 13.50 | 13.98 | 329638 | 44976 | 1.47% |
| 2024-09-05 | 14.33 | 13.97 | -0.35 | -2.44% | 13.85 | 14.51 | 340180 | 47808 | 1.52% |
| 2024-09-04 | 14.60 | 14.32 | -0.50 | -3.37% | 14.25 | 14.62 | 323902 | 46608 | 1.44% |
| 2024-09-03 | 14.86 | 14.82 | -0.07 | -0.47% | 14.68 | 15.02 | 254190 | 37616 | 1.13% |
| 2024-09-02 | 14.90 | 14.89 | -0.16 | -1.06% | 14.75 | 15.20 | 235940 | 35361 | 1.05% |
| 2024-08-30 | 15.12 | 15.05 | -0.04 | -0.27% | 14.84 | 15.36 | 399461 | 60362 | 1.78% |
| 2024-08-29 | 14.83 | 15.09 | 0.06 | 0.40% | 14.72 | 15.17 | 242243 | 36442 | 1.08% |
| 2024-08-28 | 15.21 | 15.03 | -0.26 | -1.70% | 14.91 | 15.50 | 267659 | 40539 | 1.19% |
| 2024-08-27 | 15.45 | 15.29 | -0.22 | -1.42% | 15.19 | 15.46 | 225781 | 34590 | 1.01% |
| 2024-08-26 | 15.51 | 15.51 | 0.11 | 0.71% | 15.32 | 15.64 | 208737 | 32256 | 0.93% |
| 2024-08-23 | 15.30 | 15.40 | -0.02 | -0.13% | 15.21 | 15.69 | 199605 | 30779 | 0.89% |
| 2024-08-22 | 15.69 | 15.42 | -0.36 | -2.28% | 15.35 | 15.73 | 235850 | 36458 | 1.05% |
| 2024-08-21 | 16.01 | 15.78 | -0.13 | -0.82% | 15.40 | 16.04 | 386472 | 60543 | 1.72% |
| 2024-08-20 | 16.84 | 15.91 | -1.15 | -6.74% | 15.83 | 17.00 | 434807 | 70389 | 1.94% |
| 2024-08-19 | 16.75 | 17.06 | 0.37 | 2.22% | 16.75 | 17.14 | 258162 | 43981 | 1.15% |
| 2024-08-16 | 16.55 | 16.69 | 0.35 | 2.14% | 16.48 | 17.07 | 250079 | 41935 | 1.11% |
| 2024-08-15 | 16.16 | 16.34 | 0.13 | 0.80% | 16.09 | 16.58 | 161436 | 26405 | 0.72% |
| 2024-08-14 | 16.58 | 16.21 | -0.43 | -2.58% | 16.16 | 16.65 | 175042 | 28572 | 0.78% |
| 2024-08-13 | 16.91 | 16.64 | -0.24 | -1.42% | 16.34 | 16.99 | 217616 | 36001 | 0.97% |