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 | 17.03 | 17.31 | 0.18 | 1.05% | 16.92 | 17.55 | 201805 | 34768 | 5.45% |
| 2024-11-20 | 17.17 | 17.13 | -0.08 | -0.46% | 16.95 | 17.32 | 148115 | 25306 | 4.00% |
| 2024-11-19 | 16.95 | 17.21 | 0.26 | 1.53% | 16.67 | 17.21 | 156644 | 26557 | 4.23% |
| 2024-11-18 | 18.00 | 16.95 | -1.03 | -5.73% | 16.90 | 18.05 | 267504 | 45895 | 7.23% |
| 2024-11-15 | 17.61 | 17.98 | 0.21 | 1.18% | 17.29 | 18.47 | 368644 | 66653 | 9.96% |
| 2024-11-14 | 18.41 | 17.77 | -0.56 | -3.06% | 17.58 | 18.59 | 255804 | 46509 | 6.91% |
| 2024-11-13 | 18.03 | 18.33 | 0.30 | 1.66% | 17.88 | 18.33 | 219081 | 39777 | 5.92% |
| 2024-11-12 | 18.37 | 18.03 | -0.32 | -1.74% | 17.85 | 18.57 | 321910 | 58635 | 8.70% |
| 2024-11-11 | 17.50 | 18.35 | 0.91 | 5.22% | 17.25 | 18.35 | 352673 | 62756 | 9.53% |
| 2024-11-08 | 17.42 | 17.44 | 0.06 | 0.35% | 17.31 | 17.72 | 243818 | 42726 | 6.59% |
| 2024-11-07 | 17.02 | 17.38 | 0.10 | 0.58% | 16.90 | 17.38 | 218226 | 37411 | 5.90% |
| 2024-11-06 | 17.37 | 17.28 | -0.19 | -1.09% | 17.11 | 17.79 | 249597 | 43519 | 6.74% |
| 2024-11-05 | 17.05 | 17.47 | 0.43 | 2.52% | 16.92 | 17.53 | 278482 | 48318 | 7.52% |
| 2024-11-04 | 16.46 | 17.04 | 0.76 | 4.67% | 16.46 | 17.16 | 268918 | 45519 | 7.27% |
| 2024-11-01 | 16.88 | 16.28 | -0.63 | -3.73% | 16.26 | 16.88 | 222269 | 36871 | 6.01% |
| 2024-10-31 | 16.93 | 16.91 | -0.03 | -0.18% | 16.73 | 17.10 | 200023 | 33838 | 5.40% |
| 2024-10-30 | 16.78 | 16.94 | -0.64 | -3.64% | 16.63 | 17.20 | 327797 | 55306 | 8.86% |
| 2024-10-29 | 17.99 | 17.58 | -0.37 | -2.06% | 17.58 | 18.50 | 198855 | 35588 | 5.37% |
| 2024-10-28 | 18.20 | 17.95 | -0.19 | -1.05% | 17.58 | 18.21 | 208446 | 37190 | 5.63% |
| 2024-10-25 | 17.36 | 18.14 | 0.61 | 3.48% | 17.32 | 18.30 | 307622 | 55023 | 8.31% |
| 2024-10-24 | 18.13 | 17.53 | -0.77 | -4.21% | 17.38 | 18.17 | 265763 | 46998 | 7.18% |
| 2024-10-23 | 18.76 | 18.30 | -0.45 | -2.40% | 17.99 | 18.76 | 305661 | 55918 | 8.26% |
| 2024-10-22 | 18.48 | 18.75 | 0.25 | 1.35% | 18.16 | 19.09 | 256848 | 48047 | 6.94% |
| 2024-10-21 | 18.63 | 18.50 | -0.12 | -0.64% | 18.22 | 18.74 | 279111 | 51491 | 7.54% |
| 2024-10-18 | 18.47 | 18.62 | 0.09 | 0.49% | 18.22 | 18.90 | 279282 | 51980 | 7.55% |
| 2024-10-17 | 18.01 | 18.53 | 0.55 | 3.06% | 17.80 | 18.99 | 279819 | 51559 | 7.56% |
| 2024-10-16 | 18.10 | 17.98 | -0.42 | -2.28% | 17.52 | 18.23 | 174736 | 31219 | 4.72% |
| 2024-10-15 | 18.90 | 18.40 | -0.68 | -3.56% | 18.38 | 19.13 | 198402 | 37058 | 5.36% |
| 2024-10-14 | 18.92 | 19.08 | 0.09 | 0.47% | 18.00 | 19.17 | 255707 | 47744 | 6.91% |
| 2024-10-11 | 19.94 | 18.99 | -0.95 | -4.76% | 18.65 | 19.94 | 168624 | 32429 | 4.56% |
| 2024-10-10 | 20.12 | 19.94 | -0.13 | -0.65% | 19.60 | 20.73 | 221472 | 44598 | 5.99% |
| 2024-10-09 | 21.52 | 20.07 | -2.23 | -10.00% | 20.07 | 21.61 | 278954 | 58052 | 7.54% |
| 2024-10-08 | 24.00 | 22.30 | 0.45 | 2.06% | 20.91 | 24.01 | 397357 | 89063 | 10.74% |
| 2024-09-30 | 20.50 | 21.85 | 1.84 | 9.20% | 19.88 | 21.96 | 376186 | 78849 | 10.17% |
| 2024-09-27 | 19.36 | 20.01 | 0.81 | 4.22% | 19.21 | 20.37 | 299301 | 59253 | 8.09% |
| 2024-09-26 | 19.05 | 19.20 | 0.01 | 0.05% | 18.53 | 19.22 | 183388 | 34589 | 4.96% |
| 2024-09-25 | 19.49 | 19.19 | -0.24 | -1.24% | 19.00 | 20.18 | 237181 | 46214 | 6.41% |
| 2024-09-24 | 18.67 | 19.43 | 0.78 | 4.18% | 18.30 | 19.51 | 189090 | 35879 | 5.11% |
| 2024-09-23 | 18.68 | 18.65 | -0.15 | -0.80% | 18.60 | 19.15 | 92545 | 17386 | 2.50% |
| 2024-09-20 | 18.96 | 18.80 | -0.22 | -1.16% | 18.62 | 19.25 | 121058 | 22810 | 3.27% |
| 2024-09-19 | 19.30 | 19.02 | -0.24 | -1.25% | 18.84 | 19.58 | 167631 | 32159 | 4.53% |
| 2024-09-18 | 19.06 | 19.26 | 0.09 | 0.47% | 18.73 | 19.85 | 162695 | 31428 | 4.40% |
| 2024-09-13 | 19.74 | 19.17 | -0.71 | -3.57% | 19.10 | 19.88 | 179373 | 34832 | 4.85% |
| 2024-09-12 | 18.80 | 19.88 | 1.08 | 5.74% | 18.80 | 20.50 | 334476 | 66330 | 9.04% |
| 2024-09-11 | 17.88 | 18.80 | 0.72 | 3.98% | 17.80 | 19.14 | 213428 | 39681 | 5.77% |
| 2024-09-10 | 17.88 | 18.08 | 0.18 | 1.01% | 17.63 | 18.29 | 92350 | 16607 | 2.50% |
| 2024-09-09 | 18.11 | 17.90 | -0.33 | -1.81% | 17.73 | 18.23 | 99265 | 17778 | 2.68% |
| 2024-09-06 | 18.54 | 18.23 | -0.35 | -1.88% | 18.04 | 18.61 | 108933 | 19890 | 2.94% |
| 2024-09-05 | 18.88 | 18.58 | -0.35 | -1.85% | 18.32 | 18.88 | 134788 | 25045 | 3.64% |
| 2024-09-04 | 18.30 | 18.93 | 0.35 | 1.88% | 18.01 | 19.28 | 236017 | 44250 | 6.38% |
| 2024-09-03 | 17.52 | 18.58 | 0.92 | 5.21% | 17.49 | 18.87 | 293367 | 53617 | 7.93% |
| 2024-09-02 | 18.01 | 17.66 | -0.29 | -1.62% | 17.61 | 18.40 | 198802 | 35819 | 5.37% |
| 2024-08-30 | 18.51 | 17.95 | 0.14 | 0.79% | 17.91 | 18.51 | 332987 | 60526 | 9.00% |
| 2024-08-29 | 16.50 | 17.81 | 1.62 | 10.01% | 16.32 | 17.81 | 214910 | 37234 | 5.81% |
| 2024-08-28 | 15.78 | 16.19 | 0.27 | 1.70% | 15.73 | 16.55 | 95155 | 15490 | 2.58% |
| 2024-08-27 | 16.07 | 15.92 | -0.24 | -1.49% | 15.78 | 16.07 | 47317 | 7512 | 1.28% |
| 2024-08-26 | 15.80 | 16.16 | 0.42 | 2.67% | 15.68 | 16.19 | 71743 | 11444 | 1.94% |
| 2024-08-23 | 15.89 | 15.74 | -0.13 | -0.82% | 15.65 | 16.15 | 54610 | 8638 | 1.48% |
| 2024-08-22 | 15.83 | 15.87 | -0.19 | -1.18% | 15.60 | 16.03 | 70450 | 11139 | 1.91% |
| 2024-08-21 | 16.00 | 16.06 | 0.06 | 0.38% | 15.86 | 16.23 | 56338 | 9057 | 1.52% |
| 2024-08-20 | 16.46 | 16.00 | -0.37 | -2.26% | 15.80 | 16.48 | 78617 | 12555 | 2.13% |
| 2024-08-19 | 16.29 | 16.37 | -0.01 | -0.06% | 16.20 | 16.76 | 89588 | 14755 | 2.42% |
| 2024-08-16 | 16.49 | 16.38 | -0.13 | -0.79% | 16.29 | 16.74 | 79874 | 13156 | 2.16% |
| 2024-08-15 | 16.57 | 16.51 | -0.16 | -0.96% | 16.36 | 16.80 | 108602 | 17953 | 2.94% |