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 | 17.62 | 17.59 | -0.02 | -0.11% | 17.25 | 17.93 | 18194 | 3194 | 0.92% |
| 2024-11-20 | 17.70 | 17.61 | -0.12 | -0.68% | 17.45 | 17.74 | 22180 | 3896 | 1.12% |
| 2024-11-19 | 17.10 | 17.73 | 0.70 | 4.11% | 17.03 | 17.73 | 26785 | 4654 | 1.35% |
| 2024-11-18 | 17.31 | 17.03 | -0.28 | -1.62% | 16.78 | 17.65 | 34096 | 5861 | 1.72% |
| 2024-11-15 | 17.75 | 17.31 | -0.60 | -3.35% | 17.30 | 18.02 | 32385 | 5728 | 1.63% |
| 2024-11-14 | 18.55 | 17.91 | -0.65 | -3.50% | 17.84 | 18.64 | 27233 | 4944 | 1.37% |
| 2024-11-13 | 18.40 | 18.56 | -0.01 | -0.05% | 18.01 | 18.68 | 33148 | 6071 | 1.67% |
| 2024-11-12 | 18.92 | 18.57 | -0.31 | -1.64% | 18.38 | 19.10 | 39169 | 7346 | 1.97% |
| 2024-11-11 | 18.65 | 18.88 | 0.23 | 1.23% | 18.40 | 18.90 | 38443 | 7206 | 1.94% |
| 2024-11-08 | 19.09 | 18.65 | -0.02 | -0.11% | 18.51 | 19.20 | 48299 | 9087 | 2.43% |
| 2024-11-07 | 18.58 | 18.67 | -0.16 | -0.85% | 18.27 | 18.84 | 42734 | 7935 | 2.15% |
| 2024-11-06 | 18.32 | 18.83 | 0.51 | 2.78% | 18.20 | 19.38 | 69082 | 12939 | 3.48% |
| 2024-11-05 | 18.45 | 18.32 | 0.17 | 0.94% | 18.18 | 18.68 | 38981 | 7167 | 1.96% |
| 2024-11-04 | 18.09 | 18.15 | 0.30 | 1.68% | 17.65 | 18.20 | 24961 | 4496 | 1.26% |
| 2024-11-01 | 18.39 | 17.85 | -0.56 | -3.04% | 17.50 | 18.41 | 54459 | 9758 | 2.74% |
| 2024-10-31 | 18.60 | 18.41 | 0.32 | 1.77% | 18.30 | 18.90 | 71989 | 13347 | 3.62% |
| 2024-10-30 | 18.00 | 18.09 | 0.04 | 0.22% | 17.82 | 18.59 | 45135 | 8231 | 2.27% |
| 2024-10-29 | 18.91 | 18.05 | -0.58 | -3.11% | 17.99 | 19.20 | 56559 | 10447 | 2.85% |
| 2024-10-28 | 19.00 | 18.63 | 0.47 | 2.59% | 18.32 | 19.20 | 89405 | 16680 | 4.50% |
| 2024-10-25 | 17.24 | 18.16 | 1.01 | 5.89% | 17.15 | 18.32 | 77109 | 13819 | 3.88% |
| 2024-10-24 | 17.70 | 17.15 | -0.46 | -2.61% | 17.05 | 17.70 | 37943 | 6530 | 1.91% |
| 2024-10-23 | 16.92 | 17.61 | 0.70 | 4.14% | 16.72 | 17.80 | 70671 | 12291 | 3.56% |
| 2024-10-22 | 16.59 | 16.91 | 0.35 | 2.11% | 16.32 | 16.96 | 36061 | 6010 | 1.82% |
| 2024-10-21 | 16.30 | 16.56 | 0.31 | 1.91% | 16.25 | 17.08 | 37037 | 6161 | 1.86% |
| 2024-10-18 | 15.96 | 16.25 | 0.21 | 1.31% | 15.92 | 16.46 | 32476 | 5267 | 1.63% |
| 2024-10-17 | 16.04 | 16.04 | 0.14 | 0.88% | 15.86 | 16.15 | 22986 | 3684 | 1.16% |
| 2024-10-16 | 15.86 | 15.90 | -0.13 | -0.81% | 15.75 | 16.12 | 18088 | 2878 | 0.91% |
| 2024-10-15 | 16.28 | 16.03 | -0.11 | -0.68% | 15.93 | 16.39 | 22645 | 3659 | 1.14% |
| 2024-10-14 | 15.88 | 16.14 | 0.26 | 1.64% | 15.68 | 16.33 | 25391 | 4073 | 1.28% |
| 2024-10-11 | 16.61 | 15.88 | -0.79 | -4.74% | 15.64 | 16.67 | 27683 | 4439 | 1.39% |
| 2024-10-10 | 16.68 | 16.67 | -0.01 | -0.06% | 16.41 | 17.19 | 32803 | 5515 | 1.65% |
| 2024-10-09 | 18.20 | 16.68 | -1.85 | -9.98% | 16.68 | 18.20 | 54948 | 9498 | 2.77% |
| 2024-10-08 | 19.40 | 18.53 | 0.89 | 5.05% | 17.66 | 19.40 | 80111 | 14801 | 4.03% |
| 2024-09-30 | 16.71 | 17.64 | 1.39 | 8.55% | 16.55 | 17.75 | 63376 | 10961 | 3.19% |
| 2024-09-27 | 15.44 | 16.25 | 0.99 | 6.49% | 15.44 | 16.43 | 34198 | 5459 | 1.72% |
| 2024-09-26 | 14.79 | 15.26 | 0.47 | 3.18% | 14.56 | 15.26 | 20154 | 3020 | 1.01% |
| 2024-09-25 | 14.65 | 14.79 | 0.28 | 1.93% | 14.65 | 15.07 | 21695 | 3230 | 1.09% |
| 2024-09-24 | 13.99 | 14.51 | 0.60 | 4.31% | 13.99 | 14.52 | 20274 | 2900 | 1.02% |
| 2024-09-23 | 14.07 | 13.91 | -0.17 | -1.21% | 13.89 | 14.12 | 11042 | 1541 | 0.56% |
| 2024-09-20 | 14.33 | 14.08 | -0.23 | -1.61% | 13.93 | 14.33 | 10075 | 1417 | 0.51% |
| 2024-09-19 | 14.16 | 14.31 | 0.29 | 2.07% | 14.01 | 14.52 | 9911 | 1415 | 0.50% |
| 2024-09-18 | 14.33 | 14.02 | -0.35 | -2.44% | 13.84 | 14.40 | 11551 | 1619 | 0.58% |
| 2024-09-13 | 14.79 | 14.37 | -0.44 | -2.97% | 14.37 | 14.92 | 9775 | 1418 | 0.49% |
| 2024-09-12 | 14.58 | 14.81 | 0.18 | 1.23% | 14.58 | 15.15 | 13664 | 2037 | 0.69% |
| 2024-09-11 | 14.46 | 14.63 | 0.19 | 1.32% | 14.35 | 14.78 | 12900 | 1886 | 0.65% |
| 2024-09-10 | 14.45 | 14.44 | 0.08 | 0.56% | 14.17 | 14.50 | 12298 | 1763 | 0.62% |
| 2024-09-09 | 14.44 | 14.36 | -0.24 | -1.64% | 14.29 | 14.63 | 12231 | 1761 | 0.62% |
| 2024-09-06 | 14.85 | 14.60 | -0.46 | -3.05% | 14.58 | 14.99 | 18379 | 2710 | 0.93% |
| 2024-09-05 | 15.18 | 15.06 | 0.12 | 0.80% | 15.00 | 15.57 | 30348 | 4622 | 1.53% |
| 2024-09-04 | 14.78 | 14.94 | 0.08 | 0.54% | 14.72 | 15.05 | 16758 | 2499 | 0.84% |
| 2024-09-03 | 14.75 | 14.86 | 0.11 | 0.75% | 14.50 | 14.92 | 14823 | 2190 | 0.75% |
| 2024-09-02 | 14.81 | 14.75 | -0.21 | -1.40% | 14.75 | 15.18 | 15222 | 2270 | 0.77% |
| 2024-08-30 | 14.88 | 14.96 | 0.04 | 0.27% | 14.73 | 15.17 | 12618 | 1890 | 0.64% |
| 2024-08-29 | 14.41 | 14.92 | 0.53 | 3.68% | 14.34 | 14.95 | 13219 | 1949 | 0.67% |
| 2024-08-28 | 14.17 | 14.39 | -0.01 | -0.07% | 14.17 | 14.59 | 10638 | 1534 | 0.54% |
| 2024-08-27 | 14.68 | 14.40 | -0.28 | -1.91% | 14.28 | 14.68 | 10813 | 1559 | 0.54% |
| 2024-08-26 | 14.32 | 14.68 | 0.37 | 2.59% | 14.32 | 14.85 | 13929 | 2044 | 0.70% |
| 2024-08-23 | 14.83 | 14.31 | -0.52 | -3.51% | 14.26 | 14.95 | 14349 | 2072 | 0.72% |
| 2024-08-22 | 14.84 | 14.83 | 0.00 | 0.00% | 14.83 | 15.21 | 10414 | 1558 | 0.52% |
| 2024-08-21 | 14.76 | 14.83 | -0.02 | -0.13% | 14.71 | 14.95 | 6125 | 908 | 0.31% |
| 2024-08-20 | 15.17 | 14.85 | -0.36 | -2.37% | 14.80 | 15.32 | 9187 | 1378 | 0.46% |
| 2024-08-19 | 15.69 | 15.21 | -0.45 | -2.87% | 15.13 | 15.76 | 12700 | 1945 | 0.64% |
| 2024-08-16 | 15.92 | 15.66 | -0.18 | -1.14% | 15.66 | 15.93 | 6429 | 1012 | 0.32% |
| 2024-08-15 | 15.58 | 15.84 | 0.14 | 0.89% | 15.47 | 16.00 | 7796 | 1230 | 0.39% |
| 2024-08-14 | 15.87 | 15.70 | -0.16 | -1.01% | 15.65 | 15.96 | 5159 | 812 | 0.26% |
| 2024-08-13 | 15.65 | 15.86 | 0.20 | 1.28% | 15.45 | 15.98 | 9226 | 1453 | 0.46% |