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 | 17.74 | 17.85 | 0.10 | 0.56% | 17.64 | 18.02 | 9128 | 1627 | 1.69% |
| 2024-11-20 | 17.35 | 17.75 | 0.34 | 1.95% | 17.35 | 17.76 | 10199 | 1794 | 1.89% |
| 2024-11-19 | 17.35 | 17.41 | 0.23 | 1.34% | 17.09 | 17.41 | 7925 | 1366 | 1.47% |
| 2024-11-18 | 17.28 | 17.18 | -0.15 | -0.87% | 17.04 | 17.63 | 10173 | 1757 | 1.88% |
| 2024-11-15 | 17.56 | 17.33 | -0.14 | -0.80% | 17.30 | 17.74 | 9465 | 1661 | 1.75% |
| 2024-11-14 | 17.93 | 17.47 | -0.49 | -2.73% | 17.45 | 18.06 | 9505 | 1685 | 1.76% |
| 2024-11-13 | 17.86 | 17.96 | 0.06 | 0.34% | 17.63 | 18.08 | 12497 | 2236 | 2.31% |
| 2024-11-12 | 18.00 | 17.90 | -0.06 | -0.33% | 17.72 | 18.17 | 16999 | 3052 | 3.14% |
| 2024-11-11 | 17.77 | 17.96 | 0.27 | 1.53% | 17.60 | 17.96 | 11535 | 2057 | 2.13% |
| 2024-11-08 | 17.77 | 17.69 | 0.00 | 0.00% | 17.60 | 17.85 | 13314 | 2360 | 2.46% |
| 2024-11-07 | 17.37 | 17.69 | 0.25 | 1.43% | 17.35 | 17.70 | 12315 | 2167 | 2.28% |
| 2024-11-06 | 17.53 | 17.44 | -0.01 | -0.06% | 17.30 | 17.65 | 11907 | 2082 | 2.20% |
| 2024-11-05 | 17.15 | 17.45 | 0.22 | 1.28% | 17.15 | 17.46 | 13592 | 2356 | 2.51% |
| 2024-11-04 | 17.20 | 17.23 | 0.23 | 1.35% | 16.87 | 17.24 | 13275 | 2275 | 2.45% |
| 2024-11-01 | 17.36 | 17.00 | -0.34 | -1.96% | 16.96 | 17.50 | 16473 | 2822 | 3.05% |
| 2024-10-31 | 17.07 | 17.34 | 0.19 | 1.11% | 17.00 | 17.59 | 14868 | 2584 | 2.75% |
| 2024-10-30 | 17.18 | 17.15 | -0.38 | -2.17% | 16.94 | 17.89 | 23262 | 4015 | 4.30% |
| 2024-10-29 | 18.15 | 17.53 | 0.34 | 1.98% | 17.41 | 18.49 | 51053 | 9221 | 9.44% |
| 2024-10-28 | 17.08 | 17.19 | 0.30 | 1.78% | 16.86 | 17.23 | 12109 | 2066 | 2.24% |
| 2024-10-25 | 16.73 | 16.89 | 0.22 | 1.32% | 16.65 | 16.91 | 10355 | 1737 | 1.91% |
| 2024-10-24 | 16.66 | 16.67 | 0.01 | 0.06% | 16.51 | 16.68 | 5668 | 940 | 1.05% |
| 2024-10-23 | 16.69 | 16.66 | -0.03 | -0.18% | 16.55 | 16.78 | 8780 | 1464 | 1.62% |
| 2024-10-22 | 16.59 | 16.69 | 0.09 | 0.54% | 16.46 | 16.75 | 9096 | 1513 | 1.68% |
| 2024-10-21 | 16.78 | 16.60 | -0.04 | -0.24% | 16.47 | 16.94 | 12899 | 2148 | 2.39% |
| 2024-10-18 | 15.99 | 16.64 | 0.65 | 4.07% | 15.88 | 16.81 | 20324 | 3338 | 3.76% |
| 2024-10-17 | 16.39 | 15.99 | -0.16 | -0.99% | 15.96 | 16.39 | 7030 | 1132 | 1.30% |
| 2024-10-16 | 15.82 | 16.15 | 0.14 | 0.87% | 15.75 | 16.28 | 9879 | 1595 | 1.83% |
| 2024-10-15 | 16.36 | 16.01 | -0.29 | -1.78% | 15.98 | 16.36 | 10570 | 1706 | 1.95% |
| 2024-10-14 | 16.05 | 16.30 | 0.43 | 2.71% | 15.92 | 16.34 | 11019 | 1784 | 2.04% |
| 2024-10-11 | 16.36 | 15.87 | -0.50 | -3.05% | 15.65 | 16.50 | 11609 | 1863 | 2.15% |
| 2024-10-10 | 16.40 | 16.37 | 0.26 | 1.61% | 16.12 | 16.60 | 16785 | 2761 | 3.10% |
| 2024-10-09 | 17.30 | 16.11 | -1.31 | -7.52% | 16.11 | 17.30 | 28332 | 4738 | 5.24% |
| 2024-10-08 | 18.18 | 17.42 | 0.81 | 4.88% | 16.73 | 18.19 | 38773 | 6778 | 7.17% |
| 2024-09-30 | 15.60 | 16.61 | 1.27 | 8.28% | 15.55 | 16.75 | 38048 | 6151 | 7.04% |
| 2024-09-27 | 14.83 | 15.34 | 0.61 | 4.14% | 14.83 | 15.45 | 16906 | 2557 | 3.13% |
| 2024-09-26 | 14.44 | 14.73 | 0.29 | 2.01% | 14.38 | 14.75 | 9270 | 1353 | 1.71% |
| 2024-09-25 | 14.36 | 14.44 | 0.23 | 1.62% | 14.32 | 14.59 | 11861 | 1718 | 2.19% |
| 2024-09-24 | 13.91 | 14.21 | 0.33 | 2.38% | 13.91 | 14.24 | 7179 | 1014 | 1.33% |
| 2024-09-23 | 13.89 | 13.88 | -0.02 | -0.14% | 13.75 | 13.96 | 3797 | 526 | 0.70% |
| 2024-09-20 | 13.95 | 13.90 | -0.05 | -0.36% | 13.75 | 14.04 | 3784 | 524 | 0.70% |
| 2024-09-19 | 13.77 | 13.95 | 0.20 | 1.45% | 13.73 | 14.03 | 6157 | 858 | 1.14% |
| 2024-09-18 | 13.99 | 13.75 | -0.21 | -1.50% | 13.54 | 14.00 | 4324 | 592 | 0.80% |
| 2024-09-13 | 14.17 | 13.96 | -0.25 | -1.76% | 13.95 | 14.26 | 4729 | 663 | 0.87% |
| 2024-09-12 | 14.19 | 14.21 | 0.00 | 0.00% | 14.16 | 14.35 | 4922 | 702 | 0.91% |
| 2024-09-11 | 14.22 | 14.21 | -0.01 | -0.07% | 14.10 | 14.36 | 5036 | 718 | 0.93% |
| 2024-09-10 | 14.12 | 14.22 | 0.09 | 0.64% | 14.04 | 14.26 | 4685 | 663 | 0.87% |
| 2024-09-09 | 14.14 | 14.13 | -0.16 | -1.12% | 13.83 | 14.24 | 4758 | 668 | 0.88% |
| 2024-09-06 | 14.37 | 14.29 | -0.08 | -0.56% | 14.05 | 14.44 | 4428 | 630 | 0.82% |
| 2024-09-05 | 14.23 | 14.37 | 0.13 | 0.91% | 14.20 | 14.44 | 3880 | 557 | 0.72% |
| 2024-09-04 | 14.23 | 14.24 | -0.07 | -0.49% | 14.21 | 14.38 | 4585 | 655 | 0.85% |
| 2024-09-03 | 14.20 | 14.31 | 0.06 | 0.42% | 14.20 | 14.40 | 4193 | 600 | 0.78% |
| 2024-09-02 | 14.42 | 14.25 | -0.24 | -1.66% | 14.21 | 14.53 | 7041 | 1011 | 1.30% |
| 2024-08-30 | 14.35 | 14.49 | 0.02 | 0.14% | 14.35 | 14.65 | 11971 | 1736 | 2.21% |
| 2024-08-29 | 14.28 | 14.47 | 0.02 | 0.14% | 14.25 | 14.47 | 6336 | 910 | 1.17% |
| 2024-08-28 | 14.21 | 14.45 | 0.10 | 0.70% | 14.15 | 14.52 | 5685 | 817 | 1.05% |
| 2024-08-27 | 14.20 | 14.35 | 0.15 | 1.06% | 14.20 | 14.49 | 8981 | 1292 | 1.66% |
| 2024-08-26 | 13.85 | 14.20 | 0.33 | 2.38% | 13.85 | 14.22 | 6460 | 912 | 1.19% |
| 2024-08-23 | 14.08 | 13.87 | -0.11 | -0.79% | 13.71 | 14.08 | 5344 | 740 | 0.99% |
| 2024-08-22 | 14.07 | 13.98 | -0.10 | -0.71% | 13.98 | 14.20 | 6210 | 874 | 1.15% |
| 2024-08-21 | 14.24 | 14.08 | -0.18 | -1.26% | 13.99 | 14.24 | 6707 | 945 | 1.24% |
| 2024-08-20 | 14.70 | 14.26 | -0.55 | -3.71% | 14.15 | 14.79 | 14959 | 2148 | 2.77% |
| 2024-08-19 | 14.68 | 14.81 | -0.07 | -0.47% | 14.63 | 14.84 | 12920 | 1901 | 2.39% |
| 2024-08-16 | 15.26 | 14.88 | -0.61 | -3.94% | 14.74 | 15.30 | 26689 | 3977 | 4.94% |
| 2024-08-15 | 15.85 | 15.49 | -0.45 | -2.82% | 15.25 | 15.90 | 41023 | 6364 | 7.59% |
| 2024-08-14 | 15.12 | 15.94 | 0.61 | 3.98% | 15.12 | 16.78 | 57050 | 9109 | 10.55% |
| 2024-08-13 | 14.63 | 15.33 | 0.56 | 3.79% | 14.30 | 15.35 | 28632 | 4302 | 5.29% |