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 | 19.15 | 19.27 | 0.12 | 0.63% | 18.91 | 19.42 | 30523 | 5863 | 7.61% |
| 2024-11-20 | 18.74 | 19.15 | 0.40 | 2.13% | 18.58 | 19.39 | 36788 | 7039 | 9.17% |
| 2024-11-19 | 17.87 | 18.75 | 1.03 | 5.81% | 17.87 | 18.80 | 28087 | 5190 | 7.00% |
| 2024-11-18 | 18.15 | 17.72 | -0.39 | -2.15% | 17.52 | 18.33 | 14772 | 2644 | 3.68% |
| 2024-11-15 | 18.58 | 18.11 | -0.36 | -1.95% | 18.08 | 18.77 | 14057 | 2593 | 3.51% |
| 2024-11-14 | 19.02 | 18.47 | -0.55 | -2.89% | 18.40 | 19.07 | 14067 | 2633 | 3.51% |
| 2024-11-13 | 18.95 | 19.02 | 0.16 | 0.85% | 18.38 | 19.04 | 15952 | 2996 | 3.98% |
| 2024-11-12 | 19.08 | 18.86 | -0.17 | -0.89% | 18.71 | 19.36 | 27967 | 5336 | 6.97% |
| 2024-11-11 | 18.40 | 19.03 | 0.69 | 3.76% | 18.35 | 19.07 | 31236 | 5858 | 7.79% |
| 2024-11-08 | 18.52 | 18.34 | 0.00 | 0.00% | 18.19 | 18.64 | 20049 | 3682 | 5.00% |
| 2024-11-07 | 17.86 | 18.34 | 0.32 | 1.78% | 17.86 | 18.38 | 20826 | 3788 | 5.19% |
| 2024-11-06 | 18.15 | 18.02 | -0.06 | -0.33% | 17.82 | 18.26 | 20035 | 3622 | 5.00% |
| 2024-11-05 | 17.99 | 18.08 | 0.31 | 1.74% | 17.70 | 18.30 | 20134 | 3625 | 5.02% |
| 2024-11-04 | 17.10 | 17.77 | 0.51 | 2.95% | 17.10 | 17.77 | 12530 | 2210 | 3.12% |
| 2024-11-01 | 18.01 | 17.26 | -0.48 | -2.71% | 17.21 | 18.01 | 16943 | 2962 | 4.23% |
| 2024-10-31 | 17.53 | 17.74 | 0.18 | 1.03% | 17.48 | 17.85 | 18069 | 3196 | 4.51% |
| 2024-10-30 | 17.67 | 17.56 | -0.11 | -0.62% | 17.40 | 17.94 | 13018 | 2297 | 3.25% |
| 2024-10-29 | 18.30 | 17.67 | -0.58 | -3.18% | 17.66 | 18.39 | 18656 | 3346 | 4.65% |
| 2024-10-28 | 18.13 | 18.25 | 0.37 | 2.07% | 17.88 | 18.25 | 19890 | 3608 | 4.96% |
| 2024-10-25 | 17.63 | 17.88 | 0.38 | 2.17% | 17.62 | 17.94 | 14582 | 2597 | 3.64% |
| 2024-10-24 | 17.59 | 17.50 | -0.12 | -0.68% | 17.37 | 17.65 | 9904 | 1731 | 2.47% |
| 2024-10-23 | 17.64 | 17.62 | -0.02 | -0.11% | 17.54 | 17.80 | 13862 | 2450 | 3.46% |
| 2024-10-22 | 17.46 | 17.64 | 0.22 | 1.26% | 17.26 | 17.77 | 13827 | 2426 | 3.45% |
| 2024-10-21 | 17.31 | 17.42 | 0.24 | 1.40% | 17.12 | 17.51 | 16665 | 2889 | 4.16% |
| 2024-10-18 | 16.71 | 17.18 | 0.36 | 2.14% | 16.71 | 17.36 | 18856 | 3233 | 4.70% |
| 2024-10-17 | 17.24 | 16.82 | -0.23 | -1.35% | 16.80 | 17.25 | 11923 | 2028 | 2.97% |
| 2024-10-16 | 16.69 | 17.05 | 0.24 | 1.43% | 16.62 | 17.17 | 15063 | 2556 | 3.76% |
| 2024-10-15 | 16.95 | 16.81 | -0.33 | -1.93% | 16.81 | 17.25 | 13829 | 2356 | 3.45% |
| 2024-10-14 | 16.79 | 17.14 | 0.35 | 2.08% | 16.60 | 17.14 | 14914 | 2527 | 3.72% |
| 2024-10-11 | 17.21 | 16.79 | -0.42 | -2.44% | 16.60 | 17.41 | 17835 | 3023 | 4.45% |
| 2024-10-10 | 17.58 | 17.21 | 0.10 | 0.58% | 17.13 | 17.80 | 22191 | 3877 | 5.53% |
| 2024-10-09 | 18.35 | 17.11 | -1.78 | -9.42% | 17.10 | 18.44 | 32280 | 5764 | 8.05% |
| 2024-10-08 | 19.79 | 18.89 | 0.89 | 4.94% | 17.58 | 19.79 | 59315 | 11078 | 14.79% |
| 2024-09-30 | 17.08 | 18.00 | 1.25 | 7.46% | 17.01 | 18.27 | 47723 | 8455 | 11.90% |
| 2024-09-27 | 16.36 | 16.75 | 0.67 | 4.17% | 16.16 | 17.04 | 24039 | 3978 | 5.99% |
| 2024-09-26 | 15.75 | 16.08 | 0.37 | 2.36% | 15.72 | 16.08 | 13283 | 2114 | 3.31% |
| 2024-09-25 | 15.86 | 15.71 | -0.16 | -1.01% | 15.70 | 16.18 | 21384 | 3409 | 5.33% |
| 2024-09-24 | 15.09 | 15.87 | 0.80 | 5.31% | 15.09 | 15.87 | 18097 | 2819 | 4.51% |
| 2024-09-23 | 15.07 | 15.07 | -0.04 | -0.26% | 14.96 | 15.20 | 4445 | 671 | 1.11% |
| 2024-09-20 | 15.27 | 15.11 | -0.10 | -0.66% | 14.95 | 15.27 | 6375 | 962 | 1.59% |
| 2024-09-19 | 14.83 | 15.21 | 0.43 | 2.91% | 14.83 | 15.25 | 10494 | 1583 | 2.62% |
| 2024-09-18 | 15.44 | 14.78 | -0.32 | -2.12% | 14.55 | 15.70 | 12556 | 1876 | 3.13% |
| 2024-09-13 | 15.40 | 15.10 | -0.30 | -1.95% | 15.10 | 15.47 | 6262 | 952 | 1.56% |
| 2024-09-12 | 15.76 | 15.40 | -0.37 | -2.35% | 15.40 | 15.86 | 8985 | 1398 | 2.24% |
| 2024-09-11 | 15.72 | 15.77 | -0.11 | -0.69% | 15.60 | 15.91 | 6390 | 1006 | 1.59% |
| 2024-09-10 | 15.70 | 15.88 | 0.26 | 1.66% | 15.57 | 15.88 | 5202 | 817 | 1.30% |
| 2024-09-09 | 15.53 | 15.62 | 0.01 | 0.06% | 15.43 | 15.74 | 4214 | 656 | 1.05% |
| 2024-09-06 | 15.88 | 15.61 | -0.37 | -2.32% | 15.52 | 16.08 | 5884 | 927 | 1.47% |
| 2024-09-05 | 15.98 | 15.98 | 0.00 | 0.00% | 15.82 | 16.12 | 5850 | 933 | 1.46% |
| 2024-09-04 | 15.74 | 15.98 | 0.08 | 0.50% | 15.74 | 16.00 | 7574 | 1206 | 1.89% |
| 2024-09-03 | 15.88 | 15.90 | 0.02 | 0.13% | 15.66 | 16.10 | 6877 | 1092 | 1.72% |
| 2024-09-02 | 15.97 | 15.88 | -0.01 | -0.06% | 15.84 | 16.44 | 10928 | 1754 | 2.73% |
| 2024-08-30 | 15.90 | 15.89 | 0.12 | 0.76% | 15.60 | 15.98 | 13275 | 2106 | 3.31% |
| 2024-08-29 | 15.55 | 15.77 | 0.39 | 2.54% | 15.31 | 15.80 | 10308 | 1612 | 2.57% |
| 2024-08-28 | 15.12 | 15.38 | 0.22 | 1.45% | 15.07 | 15.50 | 8357 | 1282 | 2.01% |
| 2024-08-27 | 15.11 | 15.16 | 0.01 | 0.07% | 15.03 | 15.23 | 6582 | 996 | 1.58% |
| 2024-08-26 | 15.19 | 15.15 | -0.14 | -0.92% | 15.06 | 15.43 | 10150 | 1544 | 2.44% |
| 2024-08-23 | 15.26 | 15.29 | -0.09 | -0.59% | 15.08 | 15.48 | 7125 | 1086 | 1.71% |
| 2024-08-22 | 15.55 | 15.38 | -0.29 | -1.85% | 15.33 | 15.70 | 9140 | 1414 | 2.19% |
| 2024-08-21 | 15.98 | 15.67 | -0.22 | -1.38% | 15.64 | 16.20 | 12122 | 1929 | 2.91% |
| 2024-08-20 | 15.80 | 15.89 | 0.07 | 0.44% | 15.68 | 15.96 | 9078 | 1434 | 2.18% |
| 2024-08-19 | 15.78 | 15.82 | 0.03 | 0.19% | 15.60 | 15.87 | 5966 | 941 | 1.43% |
| 2024-08-16 | 15.89 | 15.79 | -0.03 | -0.19% | 15.77 | 15.98 | 5734 | 909 | 1.38% |
| 2024-08-15 | 15.82 | 15.82 | -0.11 | -0.69% | 15.55 | 16.03 | 7058 | 1116 | 1.69% |