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 | 17.17 | 17.39 | 0.22 | 1.28% | 17.00 | 17.49 | 154502 | 26655 | 0.98% |
| 2024-11-20 | 17.03 | 17.17 | 0.14 | 0.82% | 17.00 | 17.27 | 104722 | 17986 | 0.67% |
| 2024-11-19 | 16.84 | 17.03 | 0.27 | 1.61% | 16.76 | 17.05 | 97400 | 16498 | 0.62% |
| 2024-11-18 | 16.95 | 16.76 | -0.18 | -1.06% | 16.71 | 17.09 | 116595 | 19708 | 0.74% |
| 2024-11-15 | 17.16 | 16.94 | -0.25 | -1.45% | 16.93 | 17.29 | 107707 | 18460 | 0.68% |
| 2024-11-14 | 17.65 | 17.19 | -0.45 | -2.55% | 17.15 | 17.74 | 118611 | 20634 | 0.75% |
| 2024-11-13 | 17.65 | 17.64 | -0.16 | -0.90% | 17.47 | 17.94 | 138513 | 24415 | 0.88% |
| 2024-11-12 | 17.70 | 17.80 | 0.08 | 0.45% | 17.68 | 18.25 | 272140 | 48991 | 1.73% |
| 2024-11-11 | 17.44 | 17.72 | 0.17 | 0.97% | 17.36 | 17.73 | 179612 | 31507 | 1.14% |
| 2024-11-08 | 17.85 | 17.55 | -0.05 | -0.28% | 17.38 | 17.88 | 188196 | 33143 | 1.20% |
| 2024-11-07 | 17.17 | 17.60 | 0.39 | 2.27% | 17.05 | 17.60 | 202582 | 35334 | 1.29% |
| 2024-11-06 | 17.30 | 17.21 | -0.03 | -0.17% | 17.13 | 17.49 | 192836 | 33354 | 1.23% |
| 2024-11-05 | 16.75 | 17.24 | 0.51 | 3.05% | 16.66 | 17.25 | 232915 | 39740 | 1.48% |
| 2024-11-04 | 16.46 | 16.73 | 0.31 | 1.89% | 16.40 | 16.73 | 137464 | 22859 | 0.87% |
| 2024-11-01 | 16.40 | 16.42 | -0.06 | -0.36% | 16.28 | 16.64 | 132438 | 21810 | 0.84% |
| 2024-10-31 | 16.52 | 16.48 | -0.11 | -0.66% | 16.40 | 16.65 | 170530 | 28140 | 1.08% |
| 2024-10-30 | 16.56 | 16.59 | 0.02 | 0.12% | 16.41 | 16.92 | 146303 | 24377 | 0.93% |
| 2024-10-29 | 17.08 | 16.57 | -0.44 | -2.59% | 16.55 | 17.10 | 186223 | 31186 | 1.18% |
| 2024-10-28 | 16.71 | 17.01 | 0.30 | 1.80% | 16.61 | 17.03 | 173970 | 29289 | 1.11% |
| 2024-10-25 | 16.44 | 16.71 | 0.15 | 0.91% | 16.25 | 16.84 | 201215 | 33391 | 1.28% |
| 2024-10-24 | 16.47 | 16.56 | 0.18 | 1.10% | 16.47 | 16.87 | 282300 | 47056 | 1.79% |
| 2024-10-23 | 16.28 | 16.38 | 0.12 | 0.74% | 16.20 | 16.51 | 189262 | 31010 | 1.20% |
| 2024-10-22 | 16.18 | 16.26 | 0.08 | 0.49% | 16.10 | 16.43 | 159649 | 25928 | 1.01% |
| 2024-10-21 | 16.30 | 16.18 | -0.07 | -0.43% | 16.03 | 16.39 | 190618 | 30877 | 1.21% |
| 2024-10-18 | 15.72 | 16.25 | 0.54 | 3.44% | 15.65 | 16.47 | 191632 | 30747 | 1.22% |
| 2024-10-17 | 16.01 | 15.71 | -0.18 | -1.13% | 15.71 | 16.10 | 105310 | 16729 | 0.67% |
| 2024-10-16 | 15.70 | 15.89 | -0.02 | -0.13% | 15.70 | 16.05 | 115033 | 18244 | 0.73% |
| 2024-10-15 | 16.27 | 15.91 | -0.38 | -2.33% | 15.90 | 16.39 | 160294 | 25849 | 1.02% |
| 2024-10-14 | 16.20 | 16.29 | 0.04 | 0.25% | 15.83 | 16.38 | 184753 | 29772 | 1.17% |
| 2024-10-11 | 16.90 | 16.25 | -0.65 | -3.85% | 16.11 | 16.95 | 180058 | 29520 | 1.14% |
| 2024-10-10 | 17.07 | 16.90 | -0.17 | -1.00% | 16.67 | 17.68 | 253384 | 43227 | 1.61% |
| 2024-10-09 | 18.40 | 17.07 | -1.63 | -8.72% | 17.07 | 18.40 | 379844 | 67218 | 2.41% |
| 2024-10-08 | 19.69 | 18.70 | 0.79 | 4.41% | 17.92 | 19.70 | 567944 | 106980 | 3.61% |
| 2024-09-30 | 17.00 | 17.91 | 1.50 | 9.14% | 16.95 | 17.97 | 440154 | 76844 | 2.80% |
| 2024-09-27 | 15.81 | 16.41 | 0.84 | 5.39% | 15.76 | 16.66 | 241461 | 39119 | 1.53% |
| 2024-09-26 | 14.82 | 15.57 | 0.73 | 4.92% | 14.72 | 15.57 | 150535 | 22884 | 0.96% |
| 2024-09-25 | 14.80 | 14.84 | 0.12 | 0.82% | 14.78 | 15.17 | 129884 | 19452 | 0.83% |
| 2024-09-24 | 14.15 | 14.72 | 0.62 | 4.40% | 14.10 | 14.72 | 115657 | 16727 | 0.73% |
| 2024-09-23 | 14.15 | 14.10 | -0.05 | -0.35% | 14.07 | 14.27 | 40343 | 5705 | 0.26% |
| 2024-09-20 | 14.25 | 14.15 | -0.09 | -0.63% | 13.99 | 14.27 | 76358 | 10748 | 0.49% |
| 2024-09-19 | 13.99 | 14.24 | 0.34 | 2.45% | 13.97 | 14.46 | 81893 | 11634 | 0.52% |
| 2024-09-18 | 13.84 | 13.90 | 0.06 | 0.43% | 13.72 | 13.96 | 57173 | 7911 | 0.36% |
| 2024-09-13 | 14.30 | 13.84 | -0.44 | -3.08% | 13.83 | 14.34 | 106055 | 14854 | 0.67% |
| 2024-09-12 | 14.57 | 14.28 | -0.30 | -2.06% | 14.28 | 14.74 | 77089 | 11160 | 0.49% |
| 2024-09-11 | 14.65 | 14.58 | -0.13 | -0.88% | 14.55 | 14.74 | 47283 | 6917 | 0.30% |
| 2024-09-10 | 14.82 | 14.71 | -0.09 | -0.61% | 14.54 | 14.85 | 53289 | 7815 | 0.34% |
| 2024-09-09 | 14.85 | 14.80 | -0.14 | -0.94% | 14.73 | 15.02 | 51386 | 7631 | 0.33% |
| 2024-09-06 | 15.23 | 14.94 | -0.25 | -1.65% | 14.93 | 15.27 | 39221 | 5897 | 0.25% |
| 2024-09-05 | 15.00 | 15.19 | 0.16 | 1.06% | 15.00 | 15.29 | 57214 | 8685 | 0.36% |
| 2024-09-04 | 15.00 | 15.03 | -0.01 | -0.07% | 14.92 | 15.15 | 46873 | 7054 | 0.30% |
| 2024-09-03 | 14.87 | 15.04 | 0.13 | 0.87% | 14.77 | 15.17 | 62273 | 9352 | 0.40% |
| 2024-09-02 | 15.11 | 14.91 | -0.16 | -1.06% | 14.91 | 15.13 | 91070 | 13673 | 0.58% |
| 2024-08-30 | 15.01 | 15.07 | 0.02 | 0.13% | 14.88 | 15.30 | 119896 | 18139 | 0.76% |
| 2024-08-29 | 14.89 | 15.05 | 0.23 | 1.55% | 14.76 | 15.16 | 82914 | 12468 | 0.53% |
| 2024-08-28 | 14.78 | 14.82 | -0.11 | -0.74% | 14.46 | 14.89 | 103638 | 15216 | 0.66% |
| 2024-08-27 | 14.77 | 14.93 | 0.18 | 1.22% | 14.62 | 15.20 | 161213 | 24102 | 1.02% |
| 2024-08-26 | 15.03 | 14.75 | -0.23 | -1.54% | 14.70 | 15.07 | 75114 | 11125 | 0.48% |
| 2024-08-23 | 14.96 | 14.98 | -0.02 | -0.13% | 14.88 | 15.09 | 44914 | 6740 | 0.29% |
| 2024-08-22 | 15.23 | 15.00 | -0.23 | -1.51% | 15.00 | 15.32 | 54993 | 8300 | 0.35% |
| 2024-08-21 | 15.42 | 15.23 | -0.24 | -1.55% | 15.21 | 15.55 | 50997 | 7814 | 0.32% |
| 2024-08-20 | 15.63 | 15.47 | -0.19 | -1.21% | 15.38 | 15.65 | 55649 | 8610 | 0.35% |
| 2024-08-19 | 15.71 | 15.66 | -0.05 | -0.32% | 15.64 | 15.92 | 56912 | 8964 | 0.36% |
| 2024-08-16 | 15.67 | 15.71 | 0.00 | 0.00% | 15.53 | 15.78 | 51939 | 8131 | 0.33% |
| 2024-08-15 | 15.70 | 15.71 | 0.02 | 0.13% | 15.61 | 15.92 | 60524 | 9534 | 0.38% |