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 | 17.20 | 17.11 | -0.10 | -0.58% | 16.91 | 17.23 | 116357 | 19875 | 1.52% |
| 2024-11-20 | 17.01 | 17.21 | 0.05 | 0.29% | 16.91 | 17.28 | 159116 | 27215 | 2.08% |
| 2024-11-19 | 16.99 | 17.16 | 0.23 | 1.36% | 16.56 | 17.19 | 194371 | 32683 | 2.54% |
| 2024-11-18 | 16.95 | 16.93 | 0.01 | 0.06% | 16.57 | 17.23 | 158312 | 26779 | 2.07% |
| 2024-11-15 | 17.57 | 16.92 | -0.72 | -4.08% | 16.90 | 17.71 | 180181 | 31089 | 2.35% |
| 2024-11-14 | 18.21 | 17.64 | -0.63 | -3.45% | 17.60 | 18.21 | 157962 | 28231 | 2.06% |
| 2024-11-13 | 18.06 | 18.27 | 0.07 | 0.38% | 17.81 | 18.29 | 181516 | 32834 | 2.37% |
| 2024-11-12 | 18.93 | 18.20 | -0.73 | -3.86% | 18.01 | 18.93 | 326039 | 60036 | 4.25% |
| 2024-11-11 | 18.53 | 18.93 | 0.49 | 2.66% | 18.25 | 18.94 | 334593 | 62399 | 4.37% |
| 2024-11-08 | 18.20 | 18.44 | 0.39 | 2.16% | 18.13 | 18.99 | 435643 | 80744 | 5.68% |
| 2024-11-07 | 17.67 | 18.05 | 0.05 | 0.28% | 17.57 | 18.08 | 259553 | 46301 | 3.39% |
| 2024-11-06 | 18.23 | 18.00 | 0.00 | 0.00% | 17.81 | 18.60 | 350262 | 63434 | 4.57% |
| 2024-11-05 | 17.26 | 18.00 | 0.82 | 4.77% | 17.18 | 18.26 | 360871 | 64293 | 4.71% |
| 2024-11-04 | 16.68 | 17.18 | 0.62 | 3.74% | 16.60 | 17.49 | 196164 | 33485 | 2.56% |
| 2024-11-01 | 17.08 | 16.56 | -0.62 | -3.61% | 16.45 | 17.27 | 206249 | 34525 | 2.69% |
| 2024-10-31 | 16.85 | 17.18 | 0.26 | 1.54% | 16.75 | 17.49 | 189027 | 32424 | 2.47% |
| 2024-10-30 | 17.13 | 16.92 | -0.32 | -1.86% | 16.76 | 17.40 | 170029 | 28982 | 2.22% |
| 2024-10-29 | 17.81 | 17.24 | -0.63 | -3.53% | 17.17 | 17.92 | 281678 | 49178 | 3.68% |
| 2024-10-28 | 17.68 | 17.87 | -0.10 | -0.56% | 17.68 | 18.17 | 225216 | 40259 | 2.94% |
| 2024-10-25 | 17.77 | 17.97 | 0.20 | 1.13% | 17.65 | 18.16 | 158225 | 28378 | 2.06% |
| 2024-10-24 | 18.29 | 17.77 | -0.52 | -2.84% | 17.64 | 18.29 | 181472 | 32324 | 2.37% |
| 2024-10-23 | 17.97 | 18.29 | 0.41 | 2.29% | 17.79 | 18.85 | 328544 | 60237 | 4.29% |
| 2024-10-22 | 18.09 | 17.88 | -0.22 | -1.22% | 17.62 | 18.27 | 221706 | 39617 | 2.89% |
| 2024-10-21 | 17.59 | 18.10 | 0.70 | 4.02% | 17.54 | 18.58 | 362641 | 65597 | 4.73% |
| 2024-10-18 | 16.50 | 17.40 | 0.83 | 5.01% | 16.38 | 17.94 | 301799 | 51859 | 3.94% |
| 2024-10-17 | 16.56 | 16.57 | 0.07 | 0.42% | 16.55 | 16.96 | 190802 | 31996 | 2.49% |
| 2024-10-16 | 16.61 | 16.50 | -0.50 | -2.94% | 16.34 | 16.89 | 193227 | 32108 | 2.52% |
| 2024-10-15 | 16.86 | 17.00 | -0.06 | -0.35% | 16.69 | 17.55 | 253308 | 43425 | 3.31% |
| 2024-10-14 | 16.71 | 17.06 | 0.45 | 2.71% | 16.62 | 17.38 | 287896 | 49119 | 3.76% |
| 2024-10-11 | 17.56 | 16.61 | -0.94 | -5.36% | 16.33 | 17.56 | 255317 | 42779 | 3.33% |
| 2024-10-10 | 17.51 | 17.55 | 0.04 | 0.23% | 17.19 | 18.30 | 290265 | 51601 | 3.79% |
| 2024-10-09 | 18.67 | 17.51 | -2.20 | -11.16% | 17.40 | 19.33 | 450106 | 82522 | 5.87% |
| 2024-10-08 | 20.50 | 19.71 | 2.50 | 14.53% | 18.02 | 20.50 | 616340 | 119319 | 8.04% |
| 2024-09-30 | 15.61 | 17.21 | 2.18 | 14.50% | 15.45 | 17.47 | 483306 | 79708 | 6.31% |
| 2024-09-27 | 14.35 | 15.03 | 0.86 | 6.07% | 14.35 | 15.25 | 269861 | 39857 | 3.52% |
| 2024-09-26 | 13.53 | 14.17 | 0.59 | 4.34% | 13.46 | 14.17 | 165183 | 22866 | 2.16% |
| 2024-09-25 | 13.66 | 13.58 | 0.02 | 0.15% | 13.49 | 13.94 | 168889 | 23154 | 2.20% |
| 2024-09-24 | 13.03 | 13.56 | 0.66 | 5.12% | 12.94 | 13.56 | 137140 | 18263 | 1.79% |
| 2024-09-23 | 12.90 | 12.90 | -0.03 | -0.23% | 12.87 | 13.02 | 51173 | 6629 | 0.67% |
| 2024-09-20 | 13.16 | 12.93 | -0.23 | -1.75% | 12.85 | 13.18 | 70499 | 9141 | 0.92% |
| 2024-09-19 | 13.13 | 13.16 | 0.16 | 1.23% | 12.86 | 13.37 | 82429 | 10823 | 1.08% |
| 2024-09-18 | 13.06 | 13.00 | -0.01 | -0.08% | 12.74 | 13.09 | 65625 | 8475 | 0.86% |
| 2024-09-13 | 13.43 | 13.01 | -0.38 | -2.84% | 12.97 | 13.46 | 84210 | 11089 | 1.10% |
| 2024-09-12 | 13.42 | 13.39 | -0.08 | -0.59% | 13.38 | 13.64 | 56326 | 7624 | 0.73% |
| 2024-09-11 | 13.42 | 13.47 | -0.08 | -0.59% | 13.35 | 13.53 | 49504 | 6657 | 0.65% |
| 2024-09-10 | 13.38 | 13.55 | 0.20 | 1.50% | 13.19 | 13.57 | 72246 | 9680 | 0.94% |
| 2024-09-09 | 13.31 | 13.35 | -0.02 | -0.15% | 13.25 | 13.52 | 54205 | 7245 | 0.71% |
| 2024-09-06 | 13.70 | 13.37 | -0.32 | -2.34% | 13.37 | 13.74 | 58081 | 7835 | 0.76% |
| 2024-09-05 | 13.55 | 13.69 | 0.19 | 1.41% | 13.51 | 13.90 | 75835 | 10394 | 0.99% |
| 2024-09-04 | 13.31 | 13.50 | 0.11 | 0.82% | 13.25 | 13.55 | 62258 | 8387 | 0.81% |
| 2024-09-03 | 13.30 | 13.39 | 0.12 | 0.90% | 13.28 | 13.49 | 57948 | 7756 | 0.76% |
| 2024-09-02 | 13.70 | 13.27 | -0.57 | -4.12% | 13.26 | 13.84 | 122398 | 16546 | 1.60% |
| 2024-08-30 | 13.78 | 13.84 | 0.05 | 0.36% | 13.74 | 14.10 | 164593 | 22897 | 2.15% |
| 2024-08-29 | 13.53 | 13.79 | 0.26 | 1.92% | 13.44 | 13.87 | 81786 | 11237 | 1.07% |
| 2024-08-28 | 13.23 | 13.53 | 0.08 | 0.59% | 13.23 | 13.60 | 49792 | 6727 | 0.65% |
| 2024-08-27 | 13.71 | 13.45 | -0.28 | -2.04% | 13.41 | 13.71 | 70316 | 9484 | 0.92% |
| 2024-08-26 | 13.80 | 13.73 | -0.07 | -0.51% | 13.68 | 13.94 | 56462 | 7772 | 0.74% |
| 2024-08-23 | 13.74 | 13.80 | 0.06 | 0.44% | 13.61 | 13.82 | 52996 | 7273 | 0.69% |
| 2024-08-22 | 13.83 | 13.74 | -0.12 | -0.87% | 13.70 | 13.96 | 67968 | 9368 | 0.89% |
| 2024-08-21 | 13.77 | 13.86 | 0.03 | 0.22% | 13.73 | 13.92 | 54641 | 7565 | 0.71% |
| 2024-08-20 | 14.04 | 13.83 | -0.19 | -1.36% | 13.71 | 14.15 | 69841 | 9680 | 0.91% |
| 2024-08-19 | 14.01 | 14.02 | -0.07 | -0.50% | 13.95 | 14.27 | 73013 | 10287 | 0.95% |
| 2024-08-16 | 14.43 | 14.09 | -0.34 | -2.36% | 14.09 | 14.49 | 108211 | 15393 | 1.41% |
| 2024-08-15 | 14.39 | 14.43 | 0.02 | 0.14% | 14.29 | 14.60 | 90877 | 13128 | 1.19% |