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 | 18.59 | 18.82 | 0.61 | 3.35% | 18.25 | 19.55 | 164500 | 30755 | 20.15% |
| 2024-11-20 | 16.46 | 18.21 | 1.66 | 10.03% | 16.46 | 18.21 | 73185 | 13192 | 8.96% |
| 2024-11-19 | 16.18 | 16.55 | 0.51 | 3.18% | 16.10 | 16.55 | 15611 | 2546 | 1.91% |
| 2024-11-18 | 16.52 | 16.04 | -0.48 | -2.91% | 15.98 | 16.71 | 19592 | 3180 | 2.40% |
| 2024-11-15 | 16.88 | 16.52 | -0.37 | -2.19% | 16.50 | 17.00 | 17828 | 2992 | 2.18% |
| 2024-11-14 | 17.26 | 16.89 | -0.44 | -2.54% | 16.84 | 17.41 | 18392 | 3149 | 2.25% |
| 2024-11-13 | 17.30 | 17.33 | 0.03 | 0.17% | 16.90 | 17.43 | 19112 | 3280 | 2.34% |
| 2024-11-12 | 17.49 | 17.30 | -0.22 | -1.26% | 17.15 | 17.63 | 33214 | 5772 | 4.07% |
| 2024-11-11 | 16.87 | 17.52 | 0.56 | 3.30% | 16.87 | 17.52 | 43812 | 7563 | 5.37% |
| 2024-11-08 | 16.99 | 16.96 | 0.04 | 0.24% | 16.82 | 17.10 | 26735 | 4536 | 3.27% |
| 2024-11-07 | 16.65 | 16.92 | 0.22 | 1.32% | 16.53 | 16.92 | 22011 | 3698 | 2.70% |
| 2024-11-06 | 16.83 | 16.70 | -0.13 | -0.77% | 16.61 | 17.05 | 28058 | 4720 | 3.44% |
| 2024-11-05 | 16.78 | 16.83 | 0.41 | 2.50% | 16.45 | 16.96 | 33019 | 5517 | 4.04% |
| 2024-11-04 | 15.77 | 16.42 | 0.66 | 4.19% | 15.70 | 16.44 | 19662 | 3176 | 2.41% |
| 2024-11-01 | 16.25 | 15.76 | -0.60 | -3.67% | 15.70 | 16.35 | 22858 | 3642 | 2.80% |
| 2024-10-31 | 16.32 | 16.36 | 0.09 | 0.55% | 16.27 | 16.51 | 15377 | 2517 | 1.88% |
| 2024-10-30 | 16.35 | 16.27 | -0.13 | -0.79% | 16.07 | 16.57 | 18403 | 2997 | 2.25% |
| 2024-10-29 | 17.09 | 16.40 | -0.62 | -3.64% | 16.38 | 17.12 | 27656 | 4604 | 3.39% |
| 2024-10-28 | 16.75 | 17.02 | 0.27 | 1.61% | 16.65 | 17.02 | 23613 | 3988 | 2.89% |
| 2024-10-25 | 16.58 | 16.75 | 0.15 | 0.90% | 16.58 | 16.85 | 23044 | 3863 | 2.82% |
| 2024-10-24 | 16.81 | 16.60 | -0.25 | -1.48% | 16.50 | 16.81 | 15845 | 2633 | 1.94% |
| 2024-10-23 | 16.94 | 16.85 | -0.18 | -1.06% | 16.75 | 17.10 | 25159 | 4253 | 3.08% |
| 2024-10-22 | 17.49 | 17.03 | 0.07 | 0.41% | 16.90 | 17.50 | 42528 | 7280 | 5.21% |
| 2024-10-21 | 16.60 | 16.96 | 0.39 | 2.35% | 16.41 | 17.07 | 28642 | 4794 | 3.51% |
| 2024-10-18 | 16.13 | 16.57 | 0.47 | 2.92% | 16.11 | 16.95 | 28204 | 4648 | 3.45% |
| 2024-10-17 | 16.45 | 16.10 | -0.18 | -1.11% | 16.10 | 16.47 | 13146 | 2144 | 1.61% |
| 2024-10-16 | 16.43 | 16.28 | -0.16 | -0.97% | 16.12 | 16.60 | 13564 | 2215 | 1.66% |
| 2024-10-15 | 16.26 | 16.44 | 0.02 | 0.12% | 16.26 | 17.16 | 25307 | 4219 | 3.10% |
| 2024-10-14 | 16.31 | 16.42 | 0.42 | 2.63% | 15.93 | 16.55 | 18445 | 2996 | 2.26% |
| 2024-10-11 | 16.66 | 16.00 | -0.80 | -4.76% | 15.81 | 16.66 | 21564 | 3498 | 2.64% |
| 2024-10-10 | 16.60 | 16.80 | 0.31 | 1.88% | 16.20 | 17.16 | 24283 | 4077 | 2.97% |
| 2024-10-09 | 17.90 | 16.49 | -1.74 | -9.54% | 16.49 | 17.90 | 36585 | 6246 | 4.48% |
| 2024-10-08 | 19.16 | 18.23 | 0.77 | 4.41% | 17.39 | 19.18 | 63042 | 11502 | 7.72% |
| 2024-09-30 | 16.92 | 17.46 | 1.27 | 7.84% | 16.30 | 17.65 | 59410 | 10143 | 7.28% |
| 2024-09-27 | 15.54 | 16.19 | 0.66 | 4.25% | 15.49 | 16.45 | 41746 | 6634 | 5.11% |
| 2024-09-26 | 15.23 | 15.53 | 0.28 | 1.84% | 15.15 | 15.53 | 12273 | 1888 | 1.50% |
| 2024-09-25 | 15.03 | 15.25 | 0.36 | 2.42% | 15.02 | 15.88 | 23668 | 3654 | 2.90% |
| 2024-09-24 | 14.52 | 14.89 | 0.43 | 2.97% | 14.41 | 14.89 | 12588 | 1850 | 1.54% |
| 2024-09-23 | 14.38 | 14.46 | -0.02 | -0.14% | 14.32 | 14.60 | 5330 | 770 | 0.65% |
| 2024-09-20 | 14.70 | 14.48 | -0.18 | -1.23% | 14.38 | 14.70 | 5873 | 851 | 0.72% |
| 2024-09-19 | 14.22 | 14.66 | 0.42 | 2.95% | 14.22 | 14.76 | 9793 | 1430 | 1.20% |
| 2024-09-18 | 14.64 | 14.24 | -0.35 | -2.40% | 14.05 | 14.70 | 9272 | 1322 | 1.14% |
| 2024-09-13 | 14.91 | 14.59 | -0.32 | -2.15% | 14.58 | 14.96 | 7322 | 1078 | 0.90% |
| 2024-09-12 | 15.29 | 14.91 | -0.17 | -1.13% | 14.84 | 15.29 | 8919 | 1336 | 1.09% |
| 2024-09-11 | 14.77 | 15.08 | 0.09 | 0.60% | 14.72 | 15.24 | 15899 | 2391 | 1.95% |
| 2024-09-10 | 15.85 | 14.99 | -0.16 | -1.06% | 14.62 | 15.90 | 30688 | 4628 | 3.76% |
| 2024-09-09 | 15.34 | 15.15 | -0.19 | -1.24% | 15.01 | 15.40 | 7336 | 1112 | 0.90% |
| 2024-09-06 | 15.55 | 15.34 | -0.26 | -1.67% | 15.28 | 15.60 | 11496 | 1775 | 1.41% |
| 2024-09-05 | 15.29 | 15.60 | 0.31 | 2.03% | 15.29 | 15.95 | 21765 | 3397 | 2.67% |
| 2024-09-04 | 15.21 | 15.29 | 0.03 | 0.20% | 15.04 | 15.32 | 6611 | 1004 | 0.81% |
| 2024-09-03 | 15.14 | 15.26 | 0.12 | 0.79% | 15.07 | 15.33 | 6783 | 1033 | 0.83% |
| 2024-09-02 | 15.32 | 15.14 | -0.18 | -1.17% | 15.10 | 15.44 | 8553 | 1304 | 1.05% |
| 2024-08-30 | 15.00 | 15.32 | 0.23 | 1.52% | 15.00 | 15.55 | 12137 | 1859 | 1.49% |
| 2024-08-29 | 14.80 | 15.09 | 0.29 | 1.96% | 14.71 | 15.18 | 8138 | 1219 | 1.00% |
| 2024-08-28 | 14.81 | 14.80 | -0.01 | -0.07% | 14.69 | 14.97 | 4124 | 611 | 0.51% |
| 2024-08-27 | 15.19 | 14.81 | -0.25 | -1.66% | 14.71 | 15.19 | 6505 | 964 | 0.80% |
| 2024-08-26 | 14.93 | 15.06 | 0.39 | 2.66% | 14.51 | 15.16 | 9330 | 1396 | 1.14% |
| 2024-08-23 | 14.77 | 14.67 | -0.11 | -0.74% | 14.45 | 14.79 | 8209 | 1202 | 1.01% |
| 2024-08-22 | 15.16 | 14.78 | -0.29 | -1.92% | 14.76 | 15.20 | 7291 | 1088 | 0.89% |
| 2024-08-21 | 15.23 | 15.07 | -0.09 | -0.59% | 15.03 | 15.34 | 6569 | 991 | 0.80% |
| 2024-08-20 | 15.58 | 15.16 | -0.53 | -3.38% | 15.14 | 15.63 | 10064 | 1542 | 1.23% |
| 2024-08-19 | 15.57 | 15.69 | 0.04 | 0.26% | 15.51 | 15.78 | 9622 | 1508 | 1.18% |
| 2024-08-16 | 15.65 | 15.65 | -0.22 | -1.39% | 15.60 | 15.91 | 13022 | 2044 | 1.59% |
| 2024-08-15 | 16.25 | 15.87 | -0.17 | -1.06% | 15.63 | 16.25 | 18754 | 2977 | 2.30% |
| 2024-08-14 | 15.85 | 16.04 | 0.21 | 1.33% | 15.81 | 16.04 | 9204 | 1466 | 1.13% |
| 2024-08-13 | 15.75 | 15.83 | 0.12 | 0.76% | 15.51 | 15.85 | 7313 | 1150 | 0.90% |