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 | 17.45 | 17.56 | -0.03 | -0.17% | 17.33 | 17.73 | 175969 | 30899 | 2.43% |
| 2024-11-20 | 17.41 | 17.59 | 0.14 | 0.80% | 17.30 | 17.80 | 199474 | 35023 | 2.75% |
| 2024-11-19 | 17.22 | 17.45 | 0.27 | 1.57% | 16.86 | 17.48 | 225797 | 38768 | 3.12% |
| 2024-11-18 | 18.16 | 17.18 | -0.94 | -5.19% | 17.00 | 18.28 | 320134 | 56037 | 4.42% |
| 2024-11-15 | 18.63 | 18.12 | -0.62 | -3.31% | 18.12 | 19.11 | 311137 | 58108 | 4.30% |
| 2024-11-14 | 19.71 | 18.74 | -0.97 | -4.92% | 18.63 | 19.74 | 323251 | 61820 | 4.46% |
| 2024-11-13 | 19.39 | 19.71 | 0.22 | 1.13% | 19.15 | 19.85 | 326666 | 63880 | 4.51% |
| 2024-11-12 | 20.01 | 19.49 | -0.49 | -2.45% | 19.27 | 20.02 | 489831 | 96144 | 6.76% |
| 2024-11-11 | 18.58 | 19.98 | 1.53 | 8.29% | 18.47 | 20.00 | 699836 | 136660 | 9.66% |
| 2024-11-08 | 18.55 | 18.45 | 0.17 | 0.93% | 18.40 | 19.09 | 433264 | 81092 | 5.98% |
| 2024-11-07 | 17.96 | 18.28 | 0.33 | 1.84% | 17.67 | 18.29 | 335996 | 60462 | 4.64% |
| 2024-11-06 | 17.75 | 17.95 | 0.26 | 1.47% | 17.70 | 18.32 | 434774 | 78329 | 6.00% |
| 2024-11-05 | 17.08 | 17.69 | 0.61 | 3.57% | 16.98 | 17.88 | 360156 | 63086 | 4.97% |
| 2024-11-04 | 16.75 | 17.08 | 0.21 | 1.24% | 16.71 | 17.38 | 212252 | 36130 | 2.93% |
| 2024-11-01 | 17.73 | 16.87 | -0.86 | -4.85% | 16.85 | 18.17 | 419745 | 72886 | 5.80% |
| 2024-10-31 | 17.28 | 17.73 | 0.51 | 2.96% | 16.86 | 17.97 | 410687 | 71976 | 5.67% |
| 2024-10-30 | 16.74 | 17.22 | -0.15 | -0.86% | 16.54 | 17.55 | 352804 | 60121 | 4.87% |
| 2024-10-29 | 17.64 | 17.37 | -0.12 | -0.69% | 17.35 | 17.78 | 308964 | 54199 | 4.27% |
| 2024-10-28 | 17.12 | 17.49 | 0.37 | 2.16% | 17.09 | 17.58 | 286958 | 49859 | 3.96% |
| 2024-10-25 | 17.06 | 17.12 | 0.06 | 0.35% | 16.96 | 17.28 | 245883 | 42056 | 3.40% |
| 2024-10-24 | 17.36 | 17.06 | -0.48 | -2.74% | 16.98 | 17.37 | 273079 | 46677 | 3.77% |
| 2024-10-23 | 17.08 | 17.54 | 0.55 | 3.24% | 16.91 | 17.66 | 421389 | 73059 | 5.82% |
| 2024-10-22 | 17.52 | 16.99 | -0.51 | -2.91% | 16.75 | 17.52 | 359227 | 61305 | 4.96% |
| 2024-10-21 | 17.19 | 17.50 | 0.49 | 2.88% | 17.11 | 17.99 | 453038 | 79188 | 6.26% |
| 2024-10-18 | 16.31 | 17.01 | 0.52 | 3.15% | 16.06 | 17.42 | 489636 | 82057 | 6.76% |
| 2024-10-17 | 17.10 | 16.49 | 0.18 | 1.10% | 16.39 | 17.25 | 456380 | 76841 | 6.30% |
| 2024-10-16 | 15.89 | 16.31 | 0.09 | 0.55% | 15.80 | 16.55 | 225489 | 36604 | 3.11% |
| 2024-10-15 | 16.38 | 16.22 | -0.27 | -1.64% | 16.18 | 17.11 | 366066 | 61001 | 5.05% |
| 2024-10-14 | 16.17 | 16.49 | 0.35 | 2.17% | 15.64 | 16.55 | 351811 | 56902 | 4.86% |
| 2024-10-11 | 16.63 | 16.14 | -0.80 | -4.72% | 15.96 | 16.93 | 340879 | 55697 | 4.71% |
| 2024-10-10 | 17.70 | 16.94 | -0.38 | -2.19% | 16.80 | 18.10 | 451092 | 78518 | 6.23% |
| 2024-10-09 | 18.50 | 17.32 | -1.59 | -8.41% | 17.27 | 18.56 | 612671 | 110159 | 8.46% |
| 2024-10-08 | 18.91 | 18.91 | 1.72 | 10.01% | 17.73 | 18.91 | 787505 | 146534 | 10.87% |
| 2024-09-30 | 16.31 | 17.19 | 1.56 | 9.98% | 16.25 | 17.19 | 567332 | 95877 | 7.83% |
| 2024-09-27 | 14.46 | 15.63 | 1.42 | 9.99% | 14.39 | 15.63 | 419328 | 63737 | 5.79% |
| 2024-09-26 | 13.67 | 14.21 | 0.49 | 3.57% | 13.63 | 14.21 | 214979 | 29921 | 2.97% |
| 2024-09-25 | 13.80 | 13.72 | 0.04 | 0.29% | 13.69 | 14.18 | 261217 | 36366 | 3.61% |
| 2024-09-24 | 13.37 | 13.68 | 0.34 | 2.55% | 13.09 | 13.76 | 251488 | 33846 | 3.47% |
| 2024-09-23 | 13.18 | 13.34 | 0.23 | 1.75% | 13.06 | 13.54 | 211361 | 28281 | 2.92% |
| 2024-09-20 | 12.99 | 13.11 | 0.19 | 1.47% | 12.93 | 13.26 | 194267 | 25466 | 2.68% |
| 2024-09-19 | 12.50 | 12.92 | 0.51 | 4.11% | 12.40 | 12.97 | 179699 | 22962 | 2.48% |
| 2024-09-18 | 12.52 | 12.41 | -0.09 | -0.72% | 12.19 | 12.58 | 97373 | 12000 | 1.34% |
| 2024-09-13 | 12.80 | 12.50 | -0.30 | -2.34% | 12.50 | 12.83 | 101259 | 12756 | 1.40% |
| 2024-09-12 | 13.00 | 12.80 | -0.07 | -0.54% | 12.77 | 13.14 | 95275 | 12302 | 1.32% |
| 2024-09-11 | 12.75 | 12.87 | 0.02 | 0.16% | 12.72 | 12.95 | 101749 | 13076 | 1.41% |
| 2024-09-10 | 12.60 | 12.85 | 0.28 | 2.23% | 12.38 | 12.94 | 158435 | 19993 | 2.19% |
| 2024-09-09 | 12.65 | 12.57 | -0.10 | -0.79% | 12.47 | 12.76 | 110070 | 13861 | 1.52% |
| 2024-09-06 | 12.94 | 12.67 | -0.28 | -2.16% | 12.65 | 12.99 | 89653 | 11439 | 1.24% |
| 2024-09-05 | 12.87 | 12.95 | 0.13 | 1.01% | 12.81 | 13.06 | 71058 | 9207 | 0.98% |
| 2024-09-04 | 12.78 | 12.82 | -0.07 | -0.54% | 12.74 | 12.95 | 77965 | 10007 | 1.08% |
| 2024-09-03 | 12.58 | 12.89 | 0.35 | 2.79% | 12.54 | 12.92 | 154780 | 19782 | 2.14% |
| 2024-09-02 | 13.18 | 12.54 | -0.67 | -5.07% | 12.53 | 13.25 | 184251 | 23588 | 2.54% |
| 2024-08-30 | 13.12 | 13.21 | 0.09 | 0.69% | 12.98 | 13.50 | 187411 | 24950 | 2.59% |
| 2024-08-29 | 12.82 | 13.12 | 0.27 | 2.10% | 12.77 | 13.23 | 113064 | 14751 | 1.56% |
| 2024-08-28 | 12.64 | 12.85 | 0.18 | 1.42% | 12.51 | 12.95 | 101332 | 12942 | 1.40% |
| 2024-08-27 | 12.75 | 12.67 | -0.15 | -1.17% | 12.63 | 12.91 | 80971 | 10302 | 1.12% |
| 2024-08-26 | 12.99 | 12.82 | -0.11 | -0.85% | 12.73 | 13.08 | 89769 | 11532 | 1.24% |
| 2024-08-23 | 12.63 | 12.93 | 0.30 | 2.38% | 12.62 | 13.14 | 182753 | 23629 | 2.52% |
| 2024-08-22 | 12.93 | 12.63 | -0.30 | -2.32% | 12.59 | 13.02 | 165951 | 21172 | 2.29% |
| 2024-08-21 | 13.03 | 12.93 | -0.15 | -1.15% | 12.92 | 13.24 | 108542 | 14185 | 1.50% |
| 2024-08-20 | 13.54 | 13.08 | -0.30 | -2.24% | 13.04 | 13.58 | 114762 | 15181 | 1.58% |
| 2024-08-19 | 13.25 | 13.38 | 0.09 | 0.68% | 13.25 | 13.59 | 116578 | 15678 | 1.61% |
| 2024-08-16 | 13.64 | 13.29 | -0.28 | -2.06% | 13.25 | 13.66 | 126821 | 17012 | 1.75% |
| 2024-08-15 | 13.45 | 13.57 | 0.11 | 0.82% | 13.28 | 13.84 | 151842 | 20615 | 2.09% |