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 | 17.96 | 17.83 | -0.02 | -0.11% | 17.65 | 17.96 | 14375 | 2561 | 4.95% |
| 2024-11-20 | 17.35 | 17.85 | 0.46 | 2.65% | 17.26 | 17.86 | 28437 | 5036 | 9.78% |
| 2024-11-19 | 17.15 | 17.39 | 0.36 | 2.11% | 16.77 | 17.39 | 15245 | 2604 | 5.24% |
| 2024-11-18 | 17.60 | 17.03 | -0.53 | -3.02% | 17.00 | 17.87 | 17095 | 2966 | 5.88% |
| 2024-11-15 | 17.43 | 17.56 | 0.14 | 0.80% | 17.38 | 17.65 | 18949 | 3325 | 6.52% |
| 2024-11-14 | 17.78 | 17.42 | -0.38 | -2.13% | 17.41 | 17.94 | 17303 | 3049 | 5.95% |
| 2024-11-13 | 17.75 | 17.80 | 0.00 | 0.00% | 17.29 | 17.95 | 24626 | 4352 | 8.47% |
| 2024-11-12 | 17.83 | 17.80 | -0.03 | -0.17% | 17.67 | 18.06 | 34339 | 6154 | 11.81% |
| 2024-11-11 | 17.52 | 17.83 | 0.17 | 0.96% | 17.45 | 17.88 | 25722 | 4545 | 8.85% |
| 2024-11-08 | 17.89 | 17.66 | -0.22 | -1.23% | 17.35 | 17.93 | 44340 | 7804 | 15.25% |
| 2024-11-07 | 17.58 | 17.88 | 0.14 | 0.79% | 17.51 | 17.88 | 28939 | 5136 | 9.96% |
| 2024-11-06 | 17.87 | 17.74 | -0.19 | -1.06% | 17.51 | 17.87 | 36033 | 6381 | 12.40% |
| 2024-11-05 | 17.75 | 17.93 | -0.13 | -0.72% | 17.35 | 17.96 | 58844 | 10357 | 20.24% |
| 2024-11-04 | 18.58 | 18.06 | -0.94 | -4.95% | 17.83 | 19.25 | 92007 | 16864 | 31.65% |
| 2024-11-01 | 17.73 | 19.00 | 1.23 | 6.92% | 17.63 | 19.50 | 90283 | 16497 | 31.06% |
| 2024-10-31 | 17.22 | 17.77 | 0.47 | 2.72% | 17.22 | 17.83 | 29248 | 5154 | 10.06% |
| 2024-10-30 | 17.21 | 17.30 | -0.16 | -0.92% | 17.08 | 17.80 | 24558 | 4254 | 8.45% |
| 2024-10-29 | 17.70 | 17.46 | -0.23 | -1.30% | 17.16 | 17.90 | 35241 | 6148 | 12.12% |
| 2024-10-28 | 17.42 | 17.69 | 0.25 | 1.43% | 17.38 | 17.74 | 22016 | 3870 | 7.57% |
| 2024-10-25 | 17.00 | 17.44 | 0.52 | 3.07% | 16.90 | 17.48 | 21234 | 3671 | 7.31% |
| 2024-10-24 | 16.81 | 16.92 | 0.10 | 0.59% | 16.68 | 17.05 | 13609 | 2300 | 4.68% |
| 2024-10-23 | 16.98 | 16.82 | -0.07 | -0.41% | 16.77 | 17.09 | 15437 | 2610 | 5.31% |
| 2024-10-22 | 16.80 | 16.89 | 0.05 | 0.30% | 16.69 | 17.00 | 17956 | 3026 | 6.18% |
| 2024-10-21 | 16.75 | 16.84 | 0.10 | 0.60% | 16.52 | 17.16 | 20301 | 3402 | 6.98% |
| 2024-10-18 | 16.45 | 16.74 | 0.18 | 1.09% | 16.45 | 16.93 | 18979 | 3171 | 6.53% |
| 2024-10-17 | 16.68 | 16.56 | 0.05 | 0.30% | 16.51 | 16.86 | 11233 | 1878 | 3.86% |
| 2024-10-16 | 16.22 | 16.51 | 0.00 | 0.00% | 16.22 | 16.72 | 11727 | 1934 | 4.03% |
| 2024-10-15 | 16.66 | 16.51 | -0.08 | -0.48% | 16.46 | 16.84 | 14250 | 2373 | 4.90% |
| 2024-10-14 | 16.55 | 16.59 | 0.24 | 1.47% | 16.05 | 16.70 | 17102 | 2809 | 5.88% |
| 2024-10-11 | 16.79 | 16.35 | -0.51 | -3.02% | 16.16 | 16.98 | 22916 | 3793 | 7.88% |
| 2024-10-10 | 16.72 | 16.86 | 0.28 | 1.69% | 16.50 | 17.18 | 30468 | 5140 | 10.48% |
| 2024-10-09 | 17.10 | 16.58 | -1.20 | -6.75% | 16.53 | 17.91 | 56528 | 9765 | 19.45% |
| 2024-10-08 | 18.87 | 17.78 | 0.56 | 3.25% | 16.90 | 18.87 | 65793 | 11725 | 22.64% |
| 2024-09-30 | 16.41 | 17.22 | 1.29 | 8.10% | 16.01 | 17.39 | 60271 | 10077 | 20.74% |
| 2024-09-27 | 15.45 | 15.93 | 0.56 | 3.64% | 15.38 | 16.23 | 51651 | 8110 | 17.77% |
| 2024-09-26 | 15.24 | 15.37 | 0.04 | 0.26% | 14.94 | 15.67 | 52816 | 8063 | 18.17% |
| 2024-09-25 | 15.01 | 15.33 | 0.54 | 3.65% | 14.83 | 15.45 | 23343 | 3531 | 8.03% |
| 2024-09-24 | 14.56 | 14.99 | 0.50 | 3.45% | 14.56 | 14.99 | 13486 | 1994 | 4.64% |
| 2024-09-23 | 14.53 | 14.49 | -0.04 | -0.28% | 14.41 | 14.65 | 6278 | 912 | 2.16% |
| 2024-09-20 | 14.64 | 14.53 | -0.14 | -0.95% | 14.45 | 14.81 | 7892 | 1148 | 2.72% |
| 2024-09-19 | 14.38 | 14.67 | 0.41 | 2.88% | 14.30 | 14.75 | 11917 | 1740 | 4.10% |
| 2024-09-18 | 14.41 | 14.26 | -0.05 | -0.35% | 13.98 | 14.47 | 10900 | 1548 | 3.75% |
| 2024-09-13 | 14.50 | 14.31 | -0.33 | -2.25% | 14.31 | 14.68 | 10307 | 1490 | 3.55% |
| 2024-09-12 | 14.65 | 14.64 | 0.04 | 0.27% | 14.60 | 14.85 | 12571 | 1848 | 4.32% |
| 2024-09-11 | 14.80 | 14.60 | -0.14 | -0.95% | 14.57 | 14.83 | 10903 | 1599 | 3.75% |
| 2024-09-10 | 14.92 | 14.74 | -0.05 | -0.34% | 14.39 | 15.05 | 15322 | 2245 | 5.27% |
| 2024-09-09 | 14.53 | 14.79 | 0.16 | 1.09% | 14.36 | 14.85 | 10252 | 1499 | 3.53% |
| 2024-09-06 | 15.01 | 14.63 | -0.38 | -2.53% | 14.50 | 15.08 | 12767 | 1882 | 4.39% |
| 2024-09-05 | 15.20 | 15.01 | 0.06 | 0.40% | 14.77 | 15.25 | 12260 | 1832 | 4.22% |
| 2024-09-04 | 15.18 | 14.95 | -0.30 | -1.97% | 14.90 | 15.18 | 9150 | 1372 | 3.15% |
| 2024-09-03 | 15.20 | 15.25 | 0.04 | 0.26% | 15.17 | 15.44 | 8292 | 1267 | 2.85% |
| 2024-09-02 | 15.49 | 15.21 | -0.28 | -1.81% | 15.21 | 15.63 | 9721 | 1497 | 3.34% |
| 2024-08-30 | 15.24 | 15.49 | 0.23 | 1.51% | 15.22 | 15.75 | 11038 | 1710 | 3.80% |
| 2024-08-29 | 15.02 | 15.26 | 0.23 | 1.53% | 14.84 | 15.32 | 8784 | 1328 | 3.02% |
| 2024-08-28 | 14.75 | 15.03 | 0.27 | 1.83% | 14.63 | 15.19 | 12215 | 1827 | 4.20% |
| 2024-08-27 | 15.25 | 14.76 | -0.34 | -2.25% | 14.73 | 15.25 | 11261 | 1679 | 3.87% |
| 2024-08-26 | 15.15 | 15.10 | -0.28 | -1.82% | 14.67 | 15.19 | 14618 | 2188 | 5.03% |
| 2024-08-23 | 15.68 | 15.38 | -0.05 | -0.32% | 15.01 | 15.68 | 12522 | 1907 | 4.31% |
| 2024-08-22 | 15.39 | 15.43 | 0.04 | 0.26% | 15.34 | 15.79 | 11117 | 1728 | 3.82% |
| 2024-08-21 | 15.52 | 15.39 | -0.10 | -0.65% | 15.31 | 15.52 | 8014 | 1233 | 2.76% |
| 2024-08-20 | 15.70 | 15.49 | -0.18 | -1.15% | 15.40 | 15.79 | 7231 | 1121 | 2.49% |
| 2024-08-19 | 15.79 | 15.67 | -0.07 | -0.44% | 15.66 | 15.89 | 6683 | 1052 | 2.30% |
| 2024-08-16 | 15.94 | 15.74 | -0.16 | -1.01% | 15.68 | 16.14 | 7875 | 1244 | 2.71% |
| 2024-08-15 | 16.00 | 15.90 | -0.06 | -0.38% | 15.68 | 16.01 | 10364 | 1644 | 3.57% |
| 2024-08-14 | 15.85 | 15.96 | 0.06 | 0.38% | 15.85 | 16.05 | 8081 | 1289 | 2.78% |
| 2024-08-13 | 15.70 | 15.90 | 0.14 | 0.89% | 15.61 | 15.90 | 7605 | 1199 | 2.62% |