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 | 17.63 | 17.58 | -0.12 | -0.68% | 17.43 | 17.87 | 58938 | 10396 | 0.78% |
| 2024-11-20 | 17.54 | 17.70 | 0.11 | 0.63% | 17.42 | 17.85 | 86716 | 15310 | 1.14% |
| 2024-11-19 | 17.03 | 17.59 | 0.55 | 3.23% | 16.94 | 17.60 | 122672 | 21309 | 1.62% |
| 2024-11-18 | 16.60 | 17.04 | 0.44 | 2.65% | 16.40 | 17.17 | 148797 | 25162 | 1.96% |
| 2024-11-15 | 17.33 | 16.60 | -0.81 | -4.65% | 16.55 | 17.42 | 180640 | 30612 | 2.38% |
| 2024-11-14 | 17.93 | 17.41 | -0.34 | -1.92% | 17.33 | 17.96 | 100772 | 17785 | 1.33% |
| 2024-11-13 | 17.82 | 17.75 | -0.16 | -0.89% | 17.52 | 17.95 | 120365 | 21330 | 1.59% |
| 2024-11-12 | 18.34 | 17.91 | -0.43 | -2.34% | 17.73 | 18.46 | 150945 | 27249 | 1.99% |
| 2024-11-11 | 18.78 | 18.34 | -0.43 | -2.29% | 18.12 | 18.85 | 180810 | 33276 | 2.38% |
| 2024-11-08 | 19.11 | 18.77 | -0.33 | -1.73% | 18.66 | 19.38 | 98536 | 18688 | 1.30% |
| 2024-11-07 | 18.82 | 19.10 | 0.09 | 0.47% | 18.56 | 19.15 | 122912 | 23208 | 1.62% |
| 2024-11-06 | 19.39 | 19.01 | -0.82 | -4.14% | 18.79 | 19.78 | 215282 | 41194 | 2.84% |
| 2024-11-05 | 20.14 | 19.83 | 0.96 | 5.09% | 18.19 | 20.14 | 360894 | 69435 | 4.75% |
| 2024-11-04 | 17.42 | 18.87 | 1.72 | 10.03% | 17.12 | 18.87 | 243974 | 44140 | 3.21% |
| 2024-11-01 | 17.00 | 17.15 | 0.03 | 0.18% | 16.58 | 17.42 | 137936 | 23464 | 1.82% |
| 2024-10-31 | 16.85 | 17.12 | 0.33 | 1.97% | 16.70 | 17.30 | 129496 | 22112 | 1.71% |
| 2024-10-30 | 16.50 | 16.79 | 0.46 | 2.82% | 16.33 | 16.95 | 121983 | 20435 | 1.61% |
| 2024-10-29 | 16.75 | 16.33 | -0.45 | -2.68% | 16.26 | 16.81 | 94233 | 15580 | 1.24% |
| 2024-10-28 | 16.90 | 16.78 | -0.23 | -1.35% | 16.53 | 16.98 | 113943 | 19022 | 1.50% |
| 2024-10-25 | 16.85 | 17.01 | 0.14 | 0.83% | 16.42 | 17.19 | 173311 | 29233 | 2.28% |
| 2024-10-24 | 16.27 | 16.87 | 0.60 | 3.69% | 16.17 | 16.88 | 150100 | 24826 | 1.98% |
| 2024-10-23 | 17.40 | 16.27 | -0.64 | -3.78% | 16.17 | 17.42 | 171138 | 28412 | 2.25% |
| 2024-10-22 | 16.38 | 16.91 | 0.54 | 3.30% | 16.20 | 17.15 | 134161 | 22515 | 1.77% |
| 2024-10-21 | 16.05 | 16.37 | 0.30 | 1.87% | 15.97 | 16.60 | 142072 | 23170 | 1.87% |
| 2024-10-18 | 15.58 | 16.07 | 0.50 | 3.21% | 15.50 | 16.25 | 181427 | 28856 | 2.39% |
| 2024-10-17 | 16.06 | 15.57 | -0.44 | -2.75% | 15.51 | 16.26 | 125115 | 19739 | 1.65% |
| 2024-10-16 | 16.14 | 16.01 | -0.15 | -0.93% | 15.77 | 16.36 | 87109 | 14017 | 1.15% |
| 2024-10-15 | 16.62 | 16.16 | -0.43 | -2.59% | 16.14 | 16.72 | 127996 | 20955 | 1.69% |
| 2024-10-14 | 16.64 | 16.59 | -0.03 | -0.18% | 16.06 | 16.79 | 112962 | 18612 | 1.49% |
| 2024-10-11 | 17.21 | 16.62 | -0.50 | -2.92% | 16.44 | 17.25 | 105589 | 17791 | 1.39% |
| 2024-10-10 | 16.93 | 17.12 | 0.31 | 1.84% | 16.93 | 17.77 | 191935 | 33283 | 2.53% |
| 2024-10-09 | 17.80 | 16.81 | -1.51 | -8.24% | 16.77 | 18.25 | 209630 | 36588 | 2.76% |
| 2024-10-08 | 19.55 | 18.32 | 0.55 | 3.10% | 17.64 | 19.55 | 289190 | 53663 | 3.81% |
| 2024-09-30 | 16.92 | 17.77 | 1.42 | 8.69% | 16.66 | 17.88 | 219855 | 38143 | 2.90% |
| 2024-09-27 | 15.87 | 16.62 | 0.91 | 5.79% | 15.84 | 16.62 | 234282 | 38065 | 3.09% |
| 2024-09-26 | 15.63 | 15.71 | 0.16 | 1.03% | 14.83 | 15.72 | 225736 | 34347 | 2.97% |
| 2024-09-25 | 15.50 | 15.55 | 0.31 | 2.03% | 15.44 | 16.47 | 211404 | 33500 | 2.78% |
| 2024-09-24 | 14.82 | 15.24 | 0.42 | 2.83% | 14.66 | 15.47 | 138220 | 20878 | 1.82% |
| 2024-09-23 | 14.86 | 14.82 | -0.06 | -0.40% | 14.67 | 15.06 | 92384 | 13725 | 1.22% |
| 2024-09-20 | 15.25 | 14.88 | -0.38 | -2.49% | 14.68 | 15.31 | 110620 | 16474 | 1.46% |
| 2024-09-19 | 15.43 | 15.26 | -0.07 | -0.46% | 15.16 | 15.69 | 161517 | 24836 | 2.13% |
| 2024-09-18 | 14.86 | 15.33 | 0.44 | 2.96% | 14.85 | 15.79 | 205876 | 31592 | 2.71% |
| 2024-09-13 | 16.40 | 14.89 | -1.56 | -9.48% | 14.83 | 16.42 | 267593 | 41270 | 3.52% |
| 2024-09-12 | 17.17 | 16.45 | -0.73 | -4.25% | 16.37 | 17.49 | 116500 | 19616 | 1.53% |
| 2024-09-11 | 17.27 | 17.18 | -0.08 | -0.46% | 17.07 | 17.57 | 71246 | 12308 | 0.94% |
| 2024-09-10 | 17.64 | 17.26 | -0.44 | -2.49% | 17.19 | 17.74 | 40157 | 6979 | 0.53% |
| 2024-09-09 | 17.90 | 17.70 | -0.22 | -1.23% | 17.43 | 18.03 | 39677 | 6991 | 0.52% |
| 2024-09-06 | 18.25 | 17.92 | -0.29 | -1.59% | 17.92 | 18.35 | 21659 | 3920 | 0.29% |
| 2024-09-05 | 18.35 | 18.21 | -0.14 | -0.76% | 17.87 | 18.48 | 39418 | 7172 | 0.52% |
| 2024-09-04 | 18.03 | 18.35 | 0.21 | 1.16% | 17.77 | 18.58 | 52088 | 9545 | 0.69% |
| 2024-09-03 | 18.08 | 18.14 | 0.09 | 0.50% | 17.91 | 18.54 | 48582 | 8866 | 0.64% |
| 2024-09-02 | 18.51 | 18.05 | -0.48 | -2.59% | 17.78 | 18.72 | 56196 | 10181 | 0.74% |
| 2024-08-30 | 18.30 | 18.53 | 0.33 | 1.81% | 17.91 | 19.00 | 59686 | 11084 | 0.79% |
| 2024-08-29 | 17.47 | 18.20 | 0.63 | 3.59% | 17.40 | 18.35 | 64480 | 11658 | 0.85% |
| 2024-08-28 | 17.60 | 17.57 | -0.15 | -0.85% | 17.50 | 17.97 | 33045 | 5833 | 0.44% |
| 2024-08-27 | 17.91 | 17.72 | -0.24 | -1.34% | 17.63 | 17.92 | 34874 | 6178 | 0.46% |
| 2024-08-26 | 18.32 | 17.96 | -0.58 | -3.13% | 17.84 | 18.62 | 47309 | 8514 | 0.62% |
| 2024-08-23 | 18.30 | 18.54 | -0.01 | -0.05% | 18.25 | 18.82 | 31483 | 5808 | 0.41% |
| 2024-08-22 | 18.34 | 18.55 | 0.14 | 0.76% | 18.25 | 19.11 | 68965 | 12867 | 0.91% |
| 2024-08-21 | 18.16 | 18.41 | 0.26 | 1.43% | 17.95 | 18.43 | 37109 | 6771 | 0.49% |
| 2024-08-20 | 18.28 | 18.15 | -0.09 | -0.49% | 17.90 | 18.38 | 48208 | 8709 | 0.63% |
| 2024-08-19 | 18.26 | 18.24 | 0.01 | 0.05% | 18.15 | 18.60 | 38296 | 7012 | 0.50% |
| 2024-08-16 | 18.79 | 18.23 | -0.44 | -2.36% | 18.19 | 18.80 | 52919 | 9724 | 0.70% |
| 2024-08-15 | 18.64 | 18.67 | 0.00 | 0.00% | 18.41 | 18.86 | 47101 | 8796 | 0.62% |