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 | 18.00 | 17.94 | -0.08 | -0.44% | 17.70 | 18.00 | 46773 | 8353 | 1.58% |
| 2024-11-20 | 17.82 | 18.02 | 0.20 | 1.12% | 17.65 | 18.07 | 50031 | 8949 | 1.69% |
| 2024-11-19 | 17.31 | 17.82 | 0.53 | 3.07% | 17.31 | 17.98 | 59367 | 10490 | 2.00% |
| 2024-11-18 | 17.98 | 17.29 | -0.64 | -3.57% | 17.18 | 18.09 | 70319 | 12284 | 2.37% |
| 2024-11-15 | 17.82 | 17.93 | 0.01 | 0.06% | 17.76 | 18.63 | 79526 | 14446 | 2.68% |
| 2024-11-14 | 18.57 | 17.92 | -0.72 | -3.86% | 17.85 | 18.58 | 79379 | 14434 | 2.67% |
| 2024-11-13 | 18.39 | 18.64 | 0.11 | 0.59% | 18.05 | 18.66 | 76303 | 14012 | 2.57% |
| 2024-11-12 | 18.95 | 18.53 | -0.41 | -2.16% | 18.15 | 18.96 | 122472 | 22831 | 4.13% |
| 2024-11-11 | 18.01 | 18.94 | 0.73 | 4.01% | 18.01 | 19.00 | 134185 | 24889 | 4.52% |
| 2024-11-08 | 18.37 | 18.21 | -0.09 | -0.49% | 18.14 | 18.66 | 99041 | 18178 | 3.34% |
| 2024-11-07 | 18.04 | 18.30 | 0.25 | 1.39% | 17.85 | 18.30 | 102792 | 18673 | 3.46% |
| 2024-11-06 | 18.18 | 18.05 | -0.05 | -0.28% | 17.76 | 18.28 | 123530 | 22301 | 4.16% |
| 2024-11-05 | 17.85 | 18.10 | 0.17 | 0.95% | 17.55 | 18.15 | 122763 | 22017 | 4.14% |
| 2024-11-04 | 16.84 | 17.93 | 1.10 | 6.54% | 16.83 | 18.22 | 146592 | 25948 | 4.94% |
| 2024-11-01 | 17.11 | 16.83 | -0.45 | -2.60% | 16.68 | 17.26 | 69946 | 11849 | 2.36% |
| 2024-10-31 | 17.20 | 17.28 | 0.07 | 0.41% | 16.99 | 17.34 | 63735 | 10970 | 2.15% |
| 2024-10-30 | 17.30 | 17.21 | -0.08 | -0.46% | 16.90 | 17.48 | 75087 | 12909 | 2.53% |
| 2024-10-29 | 18.01 | 17.29 | -1.11 | -6.03% | 17.25 | 18.19 | 187820 | 33321 | 6.33% |
| 2024-10-28 | 18.34 | 18.40 | 0.05 | 0.27% | 18.03 | 18.47 | 100325 | 18316 | 3.38% |
| 2024-10-25 | 18.19 | 18.35 | 0.18 | 0.99% | 18.12 | 18.40 | 106804 | 19532 | 3.60% |
| 2024-10-24 | 18.60 | 18.17 | -0.53 | -2.83% | 17.90 | 18.61 | 153804 | 27984 | 5.18% |
| 2024-10-23 | 17.86 | 18.70 | 1.13 | 6.43% | 17.62 | 18.99 | 233000 | 42643 | 7.85% |
| 2024-10-22 | 17.27 | 17.57 | 0.31 | 1.80% | 16.95 | 17.57 | 141770 | 24509 | 4.78% |
| 2024-10-21 | 17.12 | 17.26 | 0.21 | 1.23% | 16.91 | 17.55 | 120765 | 20834 | 4.07% |
| 2024-10-18 | 16.51 | 17.05 | 0.46 | 2.77% | 16.51 | 17.30 | 108092 | 18287 | 3.64% |
| 2024-10-17 | 16.80 | 16.59 | -0.20 | -1.19% | 16.56 | 17.11 | 83821 | 14081 | 2.82% |
| 2024-10-16 | 17.04 | 16.79 | -0.51 | -2.95% | 16.42 | 17.10 | 109962 | 18357 | 3.71% |
| 2024-10-15 | 18.10 | 17.30 | -0.82 | -4.53% | 17.25 | 18.10 | 96002 | 16886 | 3.23% |
| 2024-10-14 | 18.01 | 18.12 | 0.12 | 0.67% | 17.50 | 18.18 | 84140 | 15073 | 2.84% |
| 2024-10-11 | 19.14 | 18.00 | -1.26 | -6.54% | 17.76 | 19.21 | 50223 | 9229 | 1.69% |
| 2024-10-10 | 19.34 | 19.26 | -0.09 | -0.47% | 19.00 | 19.92 | 50928 | 9925 | 1.72% |
| 2024-10-09 | 20.70 | 19.35 | -1.99 | -9.33% | 19.30 | 20.73 | 73070 | 14626 | 2.46% |
| 2024-10-08 | 21.67 | 21.34 | 1.64 | 8.32% | 19.81 | 21.67 | 110192 | 23081 | 3.71% |
| 2024-09-30 | 18.77 | 19.70 | 1.69 | 9.38% | 18.43 | 19.77 | 88767 | 16945 | 2.99% |
| 2024-09-27 | 17.47 | 18.01 | 0.82 | 4.77% | 17.33 | 18.43 | 59831 | 10646 | 2.02% |
| 2024-09-26 | 16.41 | 17.19 | 0.67 | 4.06% | 16.37 | 17.21 | 54459 | 9145 | 1.83% |
| 2024-09-25 | 16.69 | 16.52 | -0.11 | -0.66% | 16.28 | 17.06 | 62716 | 10472 | 2.11% |
| 2024-09-24 | 16.12 | 16.63 | 0.48 | 2.97% | 15.93 | 16.68 | 41879 | 6851 | 1.41% |
| 2024-09-23 | 16.05 | 16.15 | 0.10 | 0.62% | 15.91 | 16.31 | 23382 | 3759 | 0.79% |
| 2024-09-20 | 16.15 | 16.05 | -0.10 | -0.62% | 15.75 | 16.28 | 32467 | 5180 | 1.09% |
| 2024-09-19 | 16.30 | 16.15 | -0.06 | -0.37% | 16.07 | 16.37 | 31663 | 5131 | 1.07% |
| 2024-09-18 | 16.25 | 16.21 | -0.04 | -0.25% | 15.88 | 16.45 | 22917 | 3698 | 0.77% |
| 2024-09-13 | 16.48 | 16.25 | -0.23 | -1.40% | 16.18 | 16.60 | 21381 | 3492 | 0.72% |
| 2024-09-12 | 16.87 | 16.48 | -0.38 | -2.25% | 16.43 | 17.03 | 27773 | 4629 | 0.94% |
| 2024-09-11 | 17.03 | 16.86 | -0.23 | -1.35% | 16.75 | 17.14 | 16235 | 2745 | 0.55% |
| 2024-09-10 | 16.88 | 17.09 | 0.24 | 1.42% | 16.51 | 17.20 | 24538 | 4133 | 0.83% |
| 2024-09-09 | 17.35 | 16.85 | -0.59 | -3.38% | 16.78 | 17.41 | 35328 | 6002 | 1.19% |
| 2024-09-06 | 17.98 | 17.44 | -0.61 | -3.38% | 17.38 | 18.10 | 31460 | 5561 | 1.06% |
| 2024-09-05 | 18.05 | 18.05 | -0.03 | -0.17% | 17.87 | 18.28 | 22747 | 4104 | 0.77% |
| 2024-09-04 | 18.10 | 18.08 | -0.15 | -0.82% | 17.80 | 18.26 | 24143 | 4353 | 0.81% |
| 2024-09-03 | 17.76 | 18.23 | 0.50 | 2.82% | 17.70 | 18.29 | 31734 | 5744 | 1.07% |
| 2024-09-02 | 18.03 | 17.73 | -0.29 | -1.61% | 17.70 | 18.30 | 34473 | 6212 | 1.16% |
| 2024-08-30 | 17.68 | 18.02 | 0.35 | 1.98% | 17.64 | 18.34 | 34646 | 6273 | 1.17% |
| 2024-08-29 | 17.16 | 17.67 | 0.37 | 2.14% | 17.13 | 17.76 | 25706 | 4517 | 0.87% |
| 2024-08-28 | 17.18 | 17.30 | 0.05 | 0.29% | 17.06 | 17.43 | 17550 | 3023 | 0.59% |
| 2024-08-27 | 17.54 | 17.25 | -0.24 | -1.37% | 17.18 | 17.74 | 26484 | 4588 | 0.89% |
| 2024-08-26 | 17.32 | 17.49 | 0.30 | 1.75% | 17.12 | 17.53 | 19664 | 3420 | 0.66% |
| 2024-08-23 | 16.97 | 17.19 | 0.23 | 1.36% | 16.81 | 17.34 | 19175 | 3272 | 0.65% |
| 2024-08-22 | 17.26 | 16.96 | -0.31 | -1.80% | 16.91 | 17.36 | 18094 | 3092 | 0.61% |
| 2024-08-21 | 16.91 | 17.27 | 0.25 | 1.47% | 16.82 | 17.41 | 20145 | 3471 | 0.68% |
| 2024-08-20 | 17.17 | 17.02 | -0.15 | -0.87% | 16.92 | 17.28 | 19468 | 3316 | 0.66% |
| 2024-08-19 | 17.63 | 17.17 | -0.37 | -2.11% | 17.13 | 17.68 | 31563 | 5475 | 1.06% |
| 2024-08-16 | 17.53 | 17.54 | 0.04 | 0.23% | 17.48 | 17.67 | 21128 | 3711 | 0.71% |
| 2024-08-15 | 17.72 | 17.50 | -0.26 | -1.46% | 17.36 | 18.01 | 39385 | 6961 | 1.33% |
| 2024-08-14 | 17.93 | 17.76 | -0.11 | -0.62% | 17.66 | 17.93 | 17967 | 3192 | 0.61% |
| 2024-08-13 | 17.60 | 17.87 | 0.07 | 0.39% | 17.57 | 17.92 | 20405 | 3626 | 0.69% |