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 | 17.53 | 17.53 | -0.08 | -0.45% | 17.35 | 17.66 | 110649 | 19351 | 0.80% |
| 2024-11-20 | 17.25 | 17.61 | 0.35 | 2.03% | 17.18 | 17.67 | 154628 | 27114 | 1.12% |
| 2024-11-19 | 17.12 | 17.26 | 0.14 | 0.82% | 16.89 | 17.32 | 126939 | 21741 | 0.92% |
| 2024-11-18 | 17.60 | 17.12 | -0.34 | -1.95% | 17.06 | 17.66 | 157400 | 27281 | 1.14% |
| 2024-11-15 | 17.71 | 17.46 | -0.26 | -1.47% | 17.45 | 17.84 | 164261 | 29051 | 1.19% |
| 2024-11-14 | 18.30 | 17.72 | -0.60 | -3.28% | 17.71 | 18.30 | 189991 | 34211 | 1.38% |
| 2024-11-13 | 18.20 | 18.32 | 0.04 | 0.22% | 18.07 | 18.53 | 249587 | 45593 | 1.81% |
| 2024-11-12 | 18.00 | 18.28 | 0.28 | 1.56% | 18.00 | 18.81 | 463223 | 85500 | 3.37% |
| 2024-11-11 | 17.85 | 18.00 | 0.09 | 0.50% | 17.66 | 18.03 | 219443 | 39179 | 1.59% |
| 2024-11-08 | 18.10 | 17.91 | -0.01 | -0.06% | 17.80 | 18.29 | 304915 | 54872 | 2.22% |
| 2024-11-07 | 17.20 | 17.92 | 0.61 | 3.52% | 17.14 | 18.00 | 351898 | 62385 | 2.56% |
| 2024-11-06 | 17.39 | 17.31 | -0.08 | -0.46% | 17.19 | 17.52 | 198800 | 34530 | 1.44% |
| 2024-11-05 | 17.13 | 17.39 | 0.29 | 1.70% | 16.98 | 17.39 | 201900 | 34853 | 1.47% |
| 2024-11-04 | 16.90 | 17.10 | 0.20 | 1.18% | 16.81 | 17.10 | 127807 | 21729 | 0.93% |
| 2024-11-01 | 16.98 | 16.90 | -0.10 | -0.59% | 16.65 | 17.10 | 171182 | 28968 | 1.24% |
| 2024-10-31 | 17.07 | 17.00 | -0.12 | -0.70% | 16.87 | 17.14 | 202461 | 34405 | 1.47% |
| 2024-10-30 | 17.29 | 17.12 | -0.17 | -0.98% | 16.96 | 17.55 | 183098 | 31515 | 1.33% |
| 2024-10-29 | 17.55 | 17.29 | -0.56 | -3.14% | 17.21 | 17.59 | 293924 | 51090 | 2.14% |
| 2024-10-28 | 17.44 | 17.85 | 0.42 | 2.41% | 17.44 | 17.90 | 233409 | 41422 | 1.70% |
| 2024-10-25 | 17.24 | 17.43 | 0.19 | 1.10% | 17.18 | 17.50 | 174146 | 30229 | 1.27% |
| 2024-10-24 | 17.41 | 17.24 | -0.13 | -0.75% | 17.21 | 17.69 | 164227 | 28594 | 1.19% |
| 2024-10-23 | 17.40 | 17.37 | -0.03 | -0.17% | 17.16 | 17.55 | 181527 | 31520 | 1.32% |
| 2024-10-22 | 16.90 | 17.40 | 0.51 | 3.02% | 16.90 | 17.55 | 277428 | 48024 | 2.02% |
| 2024-10-21 | 16.81 | 16.89 | 0.09 | 0.54% | 16.66 | 17.05 | 192057 | 32331 | 1.40% |
| 2024-10-18 | 16.20 | 16.80 | 0.48 | 2.94% | 16.20 | 17.02 | 221500 | 36784 | 1.61% |
| 2024-10-17 | 16.57 | 16.32 | -0.17 | -1.03% | 16.30 | 16.69 | 117478 | 19348 | 0.85% |
| 2024-10-16 | 16.40 | 16.49 | -0.05 | -0.30% | 16.27 | 16.67 | 115142 | 18978 | 0.84% |
| 2024-10-15 | 16.79 | 16.54 | -0.25 | -1.49% | 16.54 | 16.94 | 135618 | 22682 | 0.99% |
| 2024-10-14 | 16.65 | 16.79 | 0.23 | 1.39% | 16.49 | 16.86 | 154215 | 25731 | 1.12% |
| 2024-10-11 | 17.32 | 16.56 | -0.78 | -4.50% | 16.39 | 17.34 | 199188 | 33399 | 1.45% |
| 2024-10-10 | 17.26 | 17.34 | 0.08 | 0.46% | 17.21 | 18.07 | 252453 | 44397 | 1.83% |
| 2024-10-09 | 18.70 | 17.26 | -1.61 | -8.53% | 17.20 | 18.70 | 392025 | 69820 | 2.85% |
| 2024-10-08 | 19.81 | 18.87 | 0.85 | 4.72% | 18.02 | 19.82 | 649075 | 122823 | 4.72% |
| 2024-09-30 | 17.00 | 18.02 | 1.42 | 8.55% | 16.99 | 18.15 | 517047 | 91412 | 3.76% |
| 2024-09-27 | 16.00 | 16.60 | 0.80 | 5.06% | 16.00 | 16.85 | 312291 | 51199 | 2.27% |
| 2024-09-26 | 15.40 | 15.80 | 0.40 | 2.60% | 15.25 | 15.80 | 191462 | 29803 | 1.39% |
| 2024-09-25 | 15.20 | 15.40 | 0.24 | 1.58% | 15.20 | 15.66 | 192475 | 29828 | 1.40% |
| 2024-09-24 | 14.59 | 15.16 | 0.56 | 3.84% | 14.59 | 15.16 | 153449 | 22877 | 1.11% |
| 2024-09-23 | 14.64 | 14.60 | -0.06 | -0.41% | 14.56 | 14.86 | 62433 | 9162 | 0.45% |
| 2024-09-20 | 14.69 | 14.66 | -0.05 | -0.34% | 14.51 | 14.70 | 62344 | 9093 | 0.45% |
| 2024-09-19 | 14.48 | 14.71 | 0.28 | 1.94% | 14.37 | 14.74 | 85671 | 12510 | 0.62% |
| 2024-09-18 | 14.73 | 14.43 | -0.30 | -2.04% | 14.37 | 14.73 | 81299 | 11767 | 0.59% |
| 2024-09-13 | 14.85 | 14.73 | -0.13 | -0.87% | 14.71 | 14.93 | 54085 | 8001 | 0.39% |
| 2024-09-12 | 14.98 | 14.86 | -0.13 | -0.87% | 14.85 | 15.13 | 61136 | 9146 | 0.44% |
| 2024-09-11 | 14.94 | 14.99 | -0.05 | -0.33% | 14.85 | 15.04 | 51903 | 7758 | 0.38% |
| 2024-09-10 | 15.09 | 15.04 | -0.01 | -0.07% | 14.78 | 15.11 | 79375 | 11820 | 0.58% |
| 2024-09-09 | 15.14 | 15.05 | -0.12 | -0.79% | 14.98 | 15.32 | 74448 | 11274 | 0.54% |
| 2024-09-06 | 15.36 | 15.17 | -0.21 | -1.37% | 15.15 | 15.47 | 72615 | 11067 | 0.53% |
| 2024-09-05 | 15.23 | 15.38 | 0.14 | 0.92% | 15.22 | 15.44 | 69225 | 10632 | 0.50% |
| 2024-09-04 | 15.21 | 15.24 | -0.09 | -0.59% | 15.18 | 15.59 | 71235 | 10911 | 0.52% |
| 2024-09-03 | 15.17 | 15.33 | 0.18 | 1.19% | 15.07 | 15.53 | 112588 | 17310 | 0.82% |
| 2024-09-02 | 15.45 | 15.15 | -0.30 | -1.94% | 15.15 | 15.46 | 101398 | 15511 | 0.74% |
| 2024-08-30 | 15.37 | 15.45 | 0.04 | 0.26% | 15.23 | 15.70 | 158894 | 24627 | 1.15% |
| 2024-08-29 | 15.15 | 15.41 | 0.26 | 1.72% | 15.07 | 15.44 | 106128 | 16273 | 0.77% |
| 2024-08-28 | 15.00 | 15.15 | 0.05 | 0.33% | 14.86 | 15.22 | 95451 | 14360 | 0.69% |
| 2024-08-27 | 15.35 | 15.10 | -0.27 | -1.76% | 15.06 | 15.57 | 119176 | 18192 | 0.87% |
| 2024-08-26 | 15.30 | 15.37 | 0.03 | 0.20% | 15.12 | 15.41 | 91575 | 14004 | 0.67% |
| 2024-08-23 | 15.30 | 15.34 | -0.03 | -0.20% | 15.30 | 15.60 | 106322 | 16370 | 0.77% |
| 2024-08-22 | 15.69 | 15.37 | -0.33 | -2.10% | 15.36 | 15.81 | 152624 | 23702 | 1.11% |
| 2024-08-21 | 16.27 | 15.70 | -0.68 | -4.15% | 15.68 | 16.27 | 210456 | 33362 | 1.53% |
| 2024-08-20 | 16.40 | 16.38 | -0.06 | -0.36% | 16.21 | 16.56 | 163968 | 26792 | 1.19% |
| 2024-08-19 | 16.90 | 16.44 | -0.63 | -3.69% | 16.39 | 16.90 | 252645 | 41739 | 1.84% |
| 2024-08-16 | 16.94 | 17.07 | 0.00 | 0.00% | 16.76 | 17.14 | 285340 | 48401 | 2.07% |
| 2024-08-15 | 17.50 | 17.07 | -0.40 | -2.29% | 16.96 | 17.77 | 352681 | 60691 | 2.56% |
| 2024-08-14 | 17.86 | 17.47 | -0.66 | -3.64% | 17.42 | 17.96 | 467300 | 82292 | 3.39% |
| 2024-08-13 | 17.85 | 18.13 | 0.57 | 3.25% | 17.56 | 18.88 | 855577 | 154919 | 6.21% |