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 | 16.78 | 17.04 | 0.26 | 1.55% | 16.61 | 17.07 | 144505 | 24388 | 2.22% |
| 2024-11-20 | 16.78 | 16.78 | 0.00 | 0.00% | 16.65 | 16.89 | 110903 | 18586 | 1.70% |
| 2024-11-19 | 16.90 | 16.78 | 0.02 | 0.12% | 16.49 | 16.90 | 106888 | 17811 | 1.64% |
| 2024-11-18 | 17.00 | 16.76 | -0.26 | -1.53% | 16.65 | 17.29 | 123732 | 20943 | 1.90% |
| 2024-11-15 | 17.66 | 17.02 | -0.64 | -3.62% | 16.60 | 17.72 | 242020 | 41143 | 3.72% |
| 2024-11-14 | 17.91 | 17.66 | -0.25 | -1.40% | 17.60 | 18.19 | 116751 | 20851 | 1.79% |
| 2024-11-13 | 18.20 | 17.91 | -0.43 | -2.34% | 17.69 | 18.38 | 134224 | 24030 | 2.06% |
| 2024-11-12 | 18.49 | 18.34 | -0.06 | -0.33% | 18.18 | 18.91 | 169663 | 31554 | 2.60% |
| 2024-11-11 | 18.80 | 18.40 | -0.52 | -2.75% | 18.17 | 18.86 | 195239 | 35887 | 3.00% |
| 2024-11-08 | 19.85 | 18.92 | -0.95 | -4.78% | 18.77 | 19.99 | 201516 | 38777 | 3.09% |
| 2024-11-07 | 19.31 | 19.87 | 0.37 | 1.90% | 19.10 | 20.36 | 197487 | 39179 | 3.03% |
| 2024-11-06 | 18.85 | 19.50 | 0.64 | 3.39% | 18.26 | 19.93 | 274202 | 52109 | 4.21% |
| 2024-11-05 | 18.39 | 18.86 | 0.47 | 2.56% | 18.08 | 18.98 | 196616 | 36431 | 3.02% |
| 2024-11-04 | 18.91 | 18.39 | -0.52 | -2.75% | 18.21 | 19.02 | 151924 | 27919 | 2.33% |
| 2024-11-01 | 19.19 | 18.91 | -0.47 | -2.43% | 18.84 | 19.63 | 167294 | 32143 | 2.57% |
| 2024-10-31 | 18.64 | 19.38 | 0.37 | 1.95% | 18.36 | 19.88 | 221593 | 42643 | 3.40% |
| 2024-10-30 | 19.55 | 19.01 | -0.66 | -3.36% | 18.80 | 19.95 | 141294 | 27172 | 2.17% |
| 2024-10-29 | 20.04 | 19.67 | -0.43 | -2.14% | 19.40 | 20.34 | 178262 | 35231 | 2.74% |
| 2024-10-28 | 20.20 | 20.10 | 0.20 | 1.01% | 19.50 | 20.70 | 233583 | 47301 | 3.59% |
| 2024-10-25 | 18.62 | 19.90 | 1.28 | 6.87% | 18.61 | 20.20 | 309012 | 60884 | 4.74% |
| 2024-10-24 | 18.60 | 18.62 | -0.19 | -1.01% | 18.48 | 19.08 | 135805 | 25468 | 2.08% |
| 2024-10-23 | 19.08 | 18.81 | -0.27 | -1.42% | 18.66 | 20.06 | 427467 | 82353 | 6.56% |
| 2024-10-22 | 17.99 | 19.08 | 1.09 | 6.06% | 17.83 | 19.37 | 394647 | 74905 | 6.06% |
| 2024-10-21 | 17.16 | 17.99 | 0.94 | 5.51% | 16.86 | 18.35 | 280051 | 49689 | 4.30% |
| 2024-10-18 | 17.05 | 17.05 | 0.01 | 0.06% | 16.75 | 17.39 | 158490 | 27023 | 2.43% |
| 2024-10-17 | 17.65 | 17.04 | -0.52 | -2.96% | 16.95 | 17.65 | 194597 | 33372 | 2.99% |
| 2024-10-16 | 16.99 | 17.56 | 0.50 | 2.93% | 16.95 | 18.08 | 285310 | 50506 | 4.38% |
| 2024-10-15 | 17.28 | 17.06 | -0.32 | -1.84% | 16.90 | 17.80 | 191156 | 33218 | 2.93% |
| 2024-10-14 | 16.50 | 17.38 | 1.09 | 6.69% | 16.29 | 17.59 | 287114 | 48887 | 4.41% |
| 2024-10-11 | 16.38 | 16.29 | -0.11 | -0.67% | 16.03 | 16.75 | 161582 | 26407 | 2.48% |
| 2024-10-10 | 16.00 | 16.40 | 0.52 | 3.27% | 15.65 | 16.85 | 267294 | 43820 | 4.10% |
| 2024-10-09 | 16.88 | 15.88 | -1.76 | -9.98% | 15.88 | 17.19 | 391149 | 63470 | 6.00% |
| 2024-10-08 | 19.85 | 17.64 | -0.50 | -2.76% | 17.00 | 19.85 | 541299 | 98266 | 8.31% |
| 2024-09-30 | 17.99 | 18.14 | 1.30 | 7.72% | 17.40 | 18.34 | 483030 | 86752 | 7.41% |
| 2024-09-27 | 15.68 | 16.84 | 1.53 | 9.99% | 15.50 | 16.84 | 426323 | 69649 | 6.54% |
| 2024-09-26 | 13.98 | 15.31 | 1.28 | 9.12% | 13.91 | 15.33 | 290335 | 42831 | 4.46% |
| 2024-09-25 | 14.18 | 14.03 | 0.03 | 0.21% | 14.01 | 14.51 | 187852 | 26775 | 2.88% |
| 2024-09-24 | 13.70 | 14.00 | 0.64 | 4.79% | 13.57 | 14.25 | 177722 | 24599 | 2.73% |
| 2024-09-23 | 13.22 | 13.36 | 0.14 | 1.06% | 13.12 | 13.58 | 81780 | 10973 | 1.26% |
| 2024-09-20 | 13.38 | 13.22 | -0.18 | -1.34% | 13.03 | 13.40 | 148302 | 19536 | 2.28% |
| 2024-09-19 | 12.81 | 13.40 | 0.73 | 5.76% | 12.76 | 13.48 | 217269 | 28783 | 3.34% |
| 2024-09-18 | 12.56 | 12.67 | 0.15 | 1.20% | 12.36 | 12.78 | 66365 | 8322 | 1.02% |
| 2024-09-13 | 12.76 | 12.52 | -0.26 | -2.03% | 12.42 | 12.79 | 91629 | 11508 | 1.41% |
| 2024-09-12 | 13.10 | 12.78 | -0.35 | -2.67% | 12.76 | 13.22 | 92299 | 11913 | 1.42% |
| 2024-09-11 | 13.04 | 13.13 | 0.04 | 0.31% | 12.95 | 13.27 | 47926 | 6291 | 0.74% |
| 2024-09-10 | 13.13 | 13.09 | 0.01 | 0.08% | 12.83 | 13.15 | 68611 | 8908 | 1.05% |
| 2024-09-09 | 13.34 | 13.08 | -0.37 | -2.75% | 13.01 | 13.37 | 75304 | 9889 | 1.16% |
| 2024-09-06 | 13.73 | 13.45 | -0.28 | -2.04% | 13.42 | 13.76 | 44447 | 6024 | 0.68% |
| 2024-09-05 | 13.78 | 13.73 | 0.01 | 0.07% | 13.67 | 13.87 | 65141 | 8968 | 1.00% |
| 2024-09-04 | 13.88 | 13.72 | -0.24 | -1.72% | 13.68 | 14.11 | 71802 | 9918 | 1.10% |
| 2024-09-03 | 13.66 | 13.96 | 0.30 | 2.20% | 13.60 | 14.11 | 65452 | 9104 | 1.00% |
| 2024-09-02 | 13.66 | 13.66 | -0.11 | -0.80% | 13.49 | 13.83 | 81616 | 11159 | 1.25% |
| 2024-08-30 | 13.40 | 13.77 | 0.45 | 3.38% | 13.08 | 14.15 | 179075 | 24660 | 2.75% |
| 2024-08-29 | 13.10 | 13.32 | 0.16 | 1.22% | 13.08 | 13.39 | 67101 | 8894 | 1.03% |
| 2024-08-28 | 13.05 | 13.16 | 0.30 | 2.33% | 13.05 | 13.45 | 99363 | 13137 | 1.53% |
| 2024-08-27 | 13.33 | 12.86 | -0.68 | -5.02% | 12.81 | 13.33 | 93610 | 12119 | 1.47% |
| 2024-08-26 | 13.10 | 13.54 | 0.37 | 2.81% | 12.70 | 13.57 | 173326 | 22662 | 2.71% |
| 2024-08-23 | 13.29 | 13.17 | -0.17 | -1.27% | 13.15 | 13.58 | 94790 | 12613 | 1.48% |
| 2024-08-22 | 13.42 | 13.34 | -0.16 | -1.19% | 13.17 | 13.66 | 94548 | 12660 | 1.48% |
| 2024-08-21 | 13.38 | 13.50 | 0.09 | 0.67% | 13.31 | 13.61 | 53961 | 7255 | 0.84% |
| 2024-08-20 | 13.60 | 13.41 | -0.24 | -1.76% | 13.35 | 13.66 | 55226 | 7438 | 0.86% |
| 2024-08-19 | 13.54 | 13.65 | 0.09 | 0.66% | 13.52 | 13.71 | 56311 | 7677 | 0.88% |
| 2024-08-16 | 13.79 | 13.56 | -0.31 | -2.24% | 13.56 | 13.83 | 74375 | 10147 | 1.16% |
| 2024-08-15 | 13.54 | 13.87 | 0.29 | 2.14% | 13.50 | 13.98 | 117484 | 16211 | 1.84% |
| 2024-08-14 | 13.64 | 13.58 | -0.10 | -0.73% | 13.48 | 13.70 | 60262 | 8187 | 0.94% |
| 2024-08-13 | 13.79 | 13.68 | -0.15 | -1.08% | 13.53 | 13.84 | 70078 | 9560 | 1.10% |