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 | 19.16 | 18.67 | -0.60 | -3.11% | 18.45 | 19.16 | 83411 | 15619 | 3.37% |
| 2024-11-20 | 19.11 | 19.27 | -0.20 | -1.03% | 18.76 | 19.55 | 130414 | 24973 | 5.27% |
| 2024-11-19 | 17.64 | 19.47 | 1.65 | 9.26% | 17.61 | 19.53 | 142621 | 26509 | 5.77% |
| 2024-11-18 | 18.89 | 17.82 | -1.07 | -5.66% | 17.60 | 18.89 | 120953 | 22058 | 4.89% |
| 2024-11-15 | 18.08 | 18.89 | 0.77 | 4.25% | 18.08 | 19.08 | 163756 | 30655 | 6.62% |
| 2024-11-14 | 17.76 | 18.12 | 0.35 | 1.97% | 17.67 | 18.66 | 125348 | 22764 | 5.07% |
| 2024-11-13 | 17.53 | 17.77 | 0.14 | 0.79% | 17.36 | 17.77 | 51146 | 8996 | 2.07% |
| 2024-11-12 | 17.62 | 17.63 | 0.01 | 0.06% | 17.51 | 18.09 | 76007 | 13507 | 3.07% |
| 2024-11-11 | 17.60 | 17.62 | 0.04 | 0.23% | 17.44 | 17.72 | 65249 | 11463 | 2.64% |
| 2024-11-08 | 18.00 | 17.58 | -0.33 | -1.84% | 17.53 | 18.04 | 62111 | 11040 | 2.51% |
| 2024-11-07 | 17.47 | 17.91 | 0.26 | 1.47% | 17.45 | 17.97 | 66629 | 11785 | 2.69% |
| 2024-11-06 | 17.71 | 17.65 | -0.05 | -0.28% | 17.31 | 17.90 | 87733 | 15434 | 3.55% |
| 2024-11-05 | 17.20 | 17.70 | 0.51 | 2.97% | 16.94 | 17.83 | 103692 | 18067 | 4.19% |
| 2024-11-04 | 16.46 | 17.19 | 0.73 | 4.43% | 16.45 | 17.19 | 70897 | 12062 | 2.87% |
| 2024-11-01 | 16.87 | 16.46 | -0.41 | -2.43% | 16.32 | 17.06 | 51454 | 8543 | 2.08% |
| 2024-10-31 | 16.60 | 16.87 | 0.23 | 1.38% | 16.41 | 17.10 | 61078 | 10279 | 2.47% |
| 2024-10-30 | 16.80 | 16.64 | -0.21 | -1.25% | 16.49 | 17.02 | 41100 | 6873 | 1.66% |
| 2024-10-29 | 17.22 | 16.85 | -0.27 | -1.58% | 16.80 | 17.26 | 50841 | 8631 | 2.06% |
| 2024-10-28 | 17.31 | 17.12 | -0.10 | -0.58% | 16.97 | 17.34 | 47080 | 8051 | 1.90% |
| 2024-10-25 | 17.00 | 17.22 | 0.13 | 0.76% | 16.99 | 17.30 | 44994 | 7717 | 1.82% |
| 2024-10-24 | 17.26 | 17.09 | -0.33 | -1.89% | 16.95 | 17.40 | 45508 | 7771 | 1.84% |
| 2024-10-23 | 16.98 | 17.42 | 0.54 | 3.20% | 16.86 | 17.56 | 99371 | 17178 | 4.02% |
| 2024-10-22 | 16.50 | 16.88 | 0.37 | 2.24% | 16.38 | 17.00 | 62739 | 10505 | 2.54% |
| 2024-10-21 | 16.40 | 16.51 | 0.14 | 0.86% | 16.22 | 16.66 | 61375 | 10110 | 2.48% |
| 2024-10-18 | 16.01 | 16.37 | 0.33 | 2.06% | 15.97 | 16.68 | 73978 | 12064 | 2.99% |
| 2024-10-17 | 16.72 | 16.34 | -0.38 | -2.27% | 16.18 | 16.78 | 67136 | 11024 | 2.72% |
| 2024-10-16 | 15.90 | 16.72 | 0.68 | 4.24% | 15.77 | 16.83 | 124293 | 20388 | 5.03% |
| 2024-10-15 | 16.35 | 16.04 | -0.45 | -2.73% | 16.00 | 16.51 | 84961 | 13804 | 3.44% |
| 2024-10-14 | 16.30 | 16.49 | 0.18 | 1.10% | 16.01 | 16.58 | 52240 | 8539 | 2.11% |
| 2024-10-11 | 17.01 | 16.31 | -0.70 | -4.12% | 16.14 | 17.10 | 65898 | 10848 | 2.67% |
| 2024-10-10 | 16.75 | 17.01 | 0.35 | 2.10% | 16.40 | 17.43 | 92850 | 15805 | 3.75% |
| 2024-10-09 | 17.75 | 16.66 | -1.82 | -9.85% | 16.63 | 18.20 | 144184 | 24843 | 5.83% |
| 2024-10-08 | 20.23 | 18.48 | 0.09 | 0.49% | 17.80 | 20.23 | 209829 | 39459 | 8.49% |
| 2024-09-30 | 17.60 | 18.39 | 1.59 | 9.46% | 16.99 | 18.48 | 122446 | 21841 | 4.95% |
| 2024-09-27 | 16.50 | 16.80 | 0.64 | 3.96% | 16.24 | 17.13 | 76967 | 12782 | 3.11% |
| 2024-09-26 | 15.22 | 16.16 | 0.94 | 6.18% | 15.12 | 16.27 | 62713 | 9840 | 2.54% |
| 2024-09-25 | 14.96 | 15.22 | 0.38 | 2.56% | 14.96 | 15.68 | 71856 | 11023 | 2.91% |
| 2024-09-24 | 14.30 | 14.84 | 0.64 | 4.51% | 14.27 | 14.88 | 57473 | 8415 | 2.32% |
| 2024-09-23 | 14.22 | 14.20 | -0.02 | -0.14% | 14.12 | 14.42 | 16072 | 2285 | 0.65% |
| 2024-09-20 | 14.50 | 14.22 | -0.30 | -2.07% | 14.17 | 14.50 | 23477 | 3352 | 0.95% |
| 2024-09-19 | 14.41 | 14.52 | 0.20 | 1.40% | 14.24 | 14.65 | 27159 | 3934 | 1.10% |
| 2024-09-18 | 14.36 | 14.32 | -0.04 | -0.28% | 14.00 | 14.44 | 21899 | 3109 | 0.89% |
| 2024-09-13 | 14.77 | 14.36 | -0.32 | -2.18% | 14.34 | 14.77 | 20031 | 2903 | 0.81% |
| 2024-09-12 | 14.86 | 14.68 | -0.13 | -0.88% | 14.66 | 14.98 | 16336 | 2423 | 0.66% |
| 2024-09-11 | 14.58 | 14.81 | 0.18 | 1.23% | 14.42 | 14.91 | 27223 | 4009 | 1.10% |
| 2024-09-10 | 14.32 | 14.63 | 0.35 | 2.45% | 14.24 | 14.76 | 27278 | 3940 | 1.10% |
| 2024-09-09 | 14.41 | 14.28 | -0.21 | -1.45% | 14.16 | 14.47 | 23625 | 3376 | 0.96% |
| 2024-09-06 | 14.76 | 14.49 | -0.27 | -1.83% | 14.46 | 14.83 | 17889 | 2608 | 0.72% |
| 2024-09-05 | 14.53 | 14.76 | 0.14 | 0.96% | 14.53 | 14.88 | 23122 | 3410 | 0.94% |
| 2024-09-04 | 14.43 | 14.62 | -0.03 | -0.20% | 14.43 | 14.80 | 19437 | 2838 | 0.79% |
| 2024-09-03 | 14.57 | 14.65 | 0.08 | 0.55% | 14.49 | 14.76 | 28890 | 4217 | 1.17% |
| 2024-09-02 | 15.06 | 14.57 | -0.69 | -4.52% | 14.54 | 15.18 | 61751 | 9158 | 2.50% |
| 2024-08-30 | 15.15 | 15.26 | -0.19 | -1.23% | 14.40 | 15.66 | 90120 | 13611 | 3.64% |
| 2024-08-29 | 15.04 | 15.45 | 0.32 | 2.12% | 14.96 | 15.58 | 22289 | 3426 | 0.90% |
| 2024-08-28 | 15.20 | 15.13 | -0.04 | -0.26% | 15.05 | 15.45 | 16132 | 2453 | 0.65% |
| 2024-08-27 | 15.44 | 15.17 | -0.27 | -1.75% | 15.08 | 15.44 | 12571 | 1910 | 0.51% |
| 2024-08-26 | 15.29 | 15.44 | 0.10 | 0.65% | 15.00 | 15.57 | 12948 | 1994 | 0.52% |
| 2024-08-23 | 15.39 | 15.34 | -0.05 | -0.32% | 15.26 | 15.59 | 13081 | 2007 | 0.53% |
| 2024-08-22 | 15.70 | 15.39 | -0.26 | -1.66% | 15.37 | 15.74 | 11484 | 1779 | 0.46% |
| 2024-08-21 | 15.60 | 15.65 | -0.09 | -0.57% | 15.58 | 15.84 | 11204 | 1757 | 0.45% |
| 2024-08-20 | 16.00 | 15.74 | -0.26 | -1.63% | 15.66 | 16.09 | 13588 | 2144 | 0.55% |
| 2024-08-19 | 15.95 | 16.00 | 0.03 | 0.19% | 15.95 | 16.20 | 12319 | 1978 | 0.50% |
| 2024-08-16 | 16.10 | 15.97 | -0.14 | -0.87% | 15.94 | 16.14 | 12580 | 2015 | 0.51% |
| 2024-08-15 | 16.12 | 16.11 | -0.02 | -0.12% | 15.97 | 16.29 | 19174 | 3093 | 0.78% |
| 2024-08-14 | 16.42 | 16.13 | -0.27 | -1.65% | 16.13 | 16.47 | 13727 | 2230 | 0.56% |