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 | 18.33 | 18.65 | 0.25 | 1.36% | 18.15 | 19.21 | 83659 | 15663 | 3.28% |
| 2024-11-20 | 17.86 | 18.40 | 0.85 | 4.84% | 17.82 | 18.42 | 77238 | 14022 | 3.02% |
| 2024-11-19 | 17.42 | 17.55 | 0.08 | 0.46% | 17.19 | 17.78 | 33348 | 5819 | 1.31% |
| 2024-11-18 | 17.30 | 17.47 | 0.39 | 2.28% | 17.30 | 17.96 | 46244 | 8153 | 1.81% |
| 2024-11-15 | 17.28 | 17.08 | -0.20 | -1.16% | 17.08 | 17.50 | 20516 | 3544 | 0.80% |
| 2024-11-14 | 17.70 | 17.28 | -0.44 | -2.48% | 17.18 | 17.85 | 21465 | 3755 | 0.84% |
| 2024-11-13 | 17.66 | 17.72 | -0.08 | -0.45% | 17.36 | 17.99 | 33381 | 5889 | 1.31% |
| 2024-11-12 | 17.82 | 17.80 | 0.02 | 0.11% | 17.64 | 18.18 | 45379 | 8152 | 1.78% |
| 2024-11-11 | 17.56 | 17.78 | 0.16 | 0.91% | 17.48 | 17.78 | 24948 | 4410 | 0.98% |
| 2024-11-08 | 17.85 | 17.62 | -0.12 | -0.68% | 17.48 | 17.90 | 32087 | 5662 | 1.26% |
| 2024-11-07 | 17.20 | 17.74 | 0.48 | 2.78% | 17.11 | 17.77 | 40095 | 7025 | 1.57% |
| 2024-11-06 | 17.28 | 17.26 | -0.03 | -0.17% | 17.14 | 17.39 | 29520 | 5098 | 1.16% |
| 2024-11-05 | 17.13 | 17.29 | 0.19 | 1.11% | 17.04 | 17.35 | 26880 | 4630 | 1.05% |
| 2024-11-04 | 16.90 | 17.10 | 0.18 | 1.06% | 16.86 | 17.10 | 15551 | 2649 | 0.61% |
| 2024-11-01 | 17.01 | 16.92 | -0.13 | -0.76% | 16.76 | 17.23 | 30248 | 5146 | 1.18% |
| 2024-10-31 | 17.18 | 17.05 | -0.14 | -0.81% | 17.03 | 17.36 | 26954 | 4624 | 1.06% |
| 2024-10-30 | 17.36 | 17.19 | -0.39 | -2.22% | 17.01 | 17.46 | 40018 | 6885 | 1.57% |
| 2024-10-29 | 17.99 | 17.58 | -0.40 | -2.22% | 17.52 | 18.02 | 26701 | 4731 | 1.05% |
| 2024-10-28 | 17.57 | 17.98 | 0.41 | 2.33% | 17.40 | 17.99 | 29764 | 5290 | 1.17% |
| 2024-10-25 | 17.49 | 17.57 | 0.08 | 0.46% | 17.36 | 17.58 | 20794 | 3639 | 0.81% |
| 2024-10-24 | 17.48 | 17.49 | 0.12 | 0.69% | 17.35 | 17.56 | 16900 | 2947 | 0.66% |
| 2024-10-23 | 17.58 | 17.37 | -0.11 | -0.63% | 17.27 | 17.58 | 22993 | 4005 | 0.90% |
| 2024-10-22 | 17.20 | 17.48 | 0.32 | 1.86% | 17.14 | 17.55 | 30166 | 5254 | 1.18% |
| 2024-10-21 | 17.10 | 17.16 | 0.09 | 0.53% | 16.98 | 17.21 | 25679 | 4391 | 1.01% |
| 2024-10-18 | 16.83 | 17.07 | 0.32 | 1.91% | 16.70 | 17.22 | 29882 | 5077 | 1.17% |
| 2024-10-17 | 16.94 | 16.75 | -0.18 | -1.06% | 16.75 | 17.16 | 23624 | 4009 | 0.92% |
| 2024-10-16 | 16.70 | 16.93 | 0.06 | 0.36% | 16.65 | 17.07 | 22399 | 3782 | 0.88% |
| 2024-10-15 | 17.02 | 16.87 | -0.15 | -0.88% | 16.80 | 17.19 | 23445 | 3991 | 0.92% |
| 2024-10-14 | 17.01 | 17.02 | 0.16 | 0.95% | 16.50 | 17.14 | 31233 | 5287 | 1.22% |
| 2024-10-11 | 17.50 | 16.86 | -0.48 | -2.77% | 16.68 | 17.50 | 35221 | 5984 | 1.38% |
| 2024-10-10 | 17.43 | 17.34 | 0.06 | 0.35% | 17.02 | 17.84 | 39661 | 6929 | 1.55% |
| 2024-10-09 | 18.27 | 17.28 | -1.27 | -6.85% | 17.28 | 18.38 | 56675 | 10086 | 2.22% |
| 2024-10-08 | 19.44 | 18.55 | 0.87 | 4.92% | 17.76 | 19.44 | 98354 | 18194 | 3.85% |
| 2024-09-30 | 16.88 | 17.68 | 1.29 | 7.87% | 16.61 | 17.76 | 73576 | 12695 | 2.88% |
| 2024-09-27 | 15.98 | 16.39 | 0.67 | 4.26% | 15.86 | 16.53 | 37403 | 6062 | 1.46% |
| 2024-09-26 | 15.20 | 15.72 | 0.54 | 3.56% | 15.12 | 15.72 | 27630 | 4268 | 1.08% |
| 2024-09-25 | 15.17 | 15.18 | 0.27 | 1.81% | 15.09 | 15.42 | 31427 | 4798 | 1.23% |
| 2024-09-24 | 14.41 | 14.91 | 0.48 | 3.33% | 14.41 | 14.93 | 21320 | 3131 | 0.83% |
| 2024-09-23 | 14.34 | 14.43 | 0.05 | 0.35% | 14.30 | 14.52 | 9982 | 1438 | 0.39% |
| 2024-09-20 | 14.44 | 14.38 | -0.11 | -0.76% | 14.28 | 14.50 | 11867 | 1704 | 0.46% |
| 2024-09-19 | 14.36 | 14.49 | 0.13 | 0.91% | 14.28 | 14.57 | 15288 | 2209 | 0.60% |
| 2024-09-18 | 14.27 | 14.36 | 0.06 | 0.42% | 14.10 | 14.44 | 11712 | 1663 | 0.46% |
| 2024-09-13 | 14.51 | 14.30 | -0.21 | -1.45% | 14.29 | 14.58 | 15190 | 2187 | 0.59% |
| 2024-09-12 | 14.67 | 14.51 | -0.14 | -0.96% | 14.48 | 14.81 | 14176 | 2074 | 0.55% |
| 2024-09-11 | 14.75 | 14.65 | -0.16 | -1.08% | 14.59 | 14.81 | 14515 | 2127 | 0.57% |
| 2024-09-10 | 15.02 | 14.81 | -0.17 | -1.13% | 14.61 | 15.07 | 15455 | 2287 | 0.61% |
| 2024-09-09 | 14.96 | 14.98 | 0.01 | 0.07% | 14.90 | 15.12 | 11768 | 1763 | 0.46% |
| 2024-09-06 | 15.22 | 14.97 | -0.23 | -1.51% | 14.97 | 15.24 | 16206 | 2440 | 0.63% |
| 2024-09-05 | 15.12 | 15.20 | 0.14 | 0.93% | 15.10 | 15.28 | 17534 | 2664 | 0.69% |
| 2024-09-04 | 15.06 | 15.06 | -0.06 | -0.40% | 15.05 | 15.20 | 15508 | 2346 | 0.61% |
| 2024-09-03 | 15.00 | 15.12 | 0.09 | 0.60% | 14.93 | 15.25 | 13511 | 2044 | 0.53% |
| 2024-09-02 | 15.32 | 15.03 | -0.34 | -2.21% | 15.03 | 15.39 | 21436 | 3249 | 0.84% |
| 2024-08-30 | 15.30 | 15.37 | 0.08 | 0.52% | 15.15 | 15.55 | 40547 | 6227 | 1.59% |
| 2024-08-29 | 15.10 | 15.29 | 0.11 | 0.72% | 15.00 | 15.30 | 15789 | 2400 | 0.62% |
| 2024-08-28 | 15.23 | 15.18 | -0.06 | -0.39% | 14.99 | 15.32 | 19965 | 3027 | 0.78% |
| 2024-08-27 | 15.20 | 15.24 | -0.04 | -0.26% | 15.20 | 15.37 | 16083 | 2455 | 0.63% |
| 2024-08-26 | 15.37 | 15.28 | -0.23 | -1.48% | 15.18 | 15.51 | 21256 | 3251 | 0.83% |
| 2024-08-23 | 15.89 | 15.51 | -0.34 | -2.15% | 15.40 | 15.90 | 22232 | 3457 | 0.87% |
| 2024-08-22 | 16.08 | 15.85 | -0.23 | -1.43% | 15.78 | 16.27 | 10985 | 1756 | 0.43% |
| 2024-08-21 | 16.25 | 16.08 | -0.24 | -1.47% | 16.05 | 16.35 | 11972 | 1938 | 0.47% |
| 2024-08-20 | 16.60 | 16.32 | -0.30 | -1.81% | 16.28 | 16.60 | 14326 | 2349 | 0.56% |
| 2024-08-19 | 16.68 | 16.62 | -0.10 | -0.60% | 16.51 | 16.80 | 20579 | 3423 | 0.81% |
| 2024-08-16 | 16.79 | 16.72 | -0.07 | -0.42% | 16.57 | 16.87 | 17686 | 2959 | 0.69% |
| 2024-08-15 | 16.76 | 16.79 | 0.03 | 0.18% | 16.69 | 16.94 | 16262 | 2727 | 0.64% |
| 2024-08-14 | 16.83 | 16.76 | -0.04 | -0.24% | 16.54 | 16.89 | 16780 | 2804 | 0.66% |