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 | 17.52 | 17.33 | -0.32 | -1.81% | 17.06 | 17.72 | 49930 | 8692 | 4.35% |
| 2024-11-20 | 17.52 | 17.65 | 0.13 | 0.74% | 17.30 | 17.73 | 70938 | 12444 | 6.17% |
| 2024-11-19 | 16.71 | 17.52 | 1.17 | 7.16% | 16.42 | 17.52 | 87679 | 14787 | 7.63% |
| 2024-11-18 | 16.99 | 16.35 | -0.58 | -3.43% | 16.09 | 17.15 | 64002 | 10505 | 5.57% |
| 2024-11-15 | 17.70 | 16.93 | -0.71 | -4.02% | 16.80 | 17.85 | 65098 | 11318 | 5.67% |
| 2024-11-14 | 18.36 | 17.64 | -0.80 | -4.34% | 17.61 | 18.53 | 69486 | 12513 | 6.05% |
| 2024-11-13 | 18.30 | 18.44 | -0.09 | -0.49% | 17.97 | 18.65 | 68730 | 12593 | 5.98% |
| 2024-11-12 | 18.94 | 18.53 | -0.66 | -3.44% | 18.29 | 19.08 | 127430 | 23742 | 11.09% |
| 2024-11-11 | 18.94 | 19.19 | 0.07 | 0.37% | 18.86 | 19.61 | 175671 | 33735 | 15.29% |
| 2024-11-08 | 18.47 | 19.12 | 0.75 | 4.08% | 18.27 | 19.24 | 199148 | 37564 | 17.33% |
| 2024-11-07 | 18.50 | 18.37 | -0.23 | -1.24% | 18.11 | 18.68 | 127162 | 23277 | 11.07% |
| 2024-11-06 | 18.64 | 18.60 | 0.20 | 1.09% | 18.03 | 19.31 | 213967 | 39889 | 18.62% |
| 2024-11-05 | 18.27 | 18.40 | 0.77 | 4.37% | 18.00 | 18.68 | 219733 | 40332 | 19.13% |
| 2024-11-04 | 16.43 | 17.63 | 1.20 | 7.30% | 16.43 | 17.74 | 108534 | 18746 | 9.45% |
| 2024-11-01 | 17.16 | 16.43 | -0.90 | -5.19% | 16.38 | 18.29 | 102464 | 17580 | 8.92% |
| 2024-10-31 | 16.88 | 17.33 | 0.45 | 2.67% | 16.75 | 17.45 | 77036 | 13276 | 6.71% |
| 2024-10-30 | 16.97 | 16.88 | -0.21 | -1.23% | 16.60 | 17.11 | 70624 | 11901 | 6.15% |
| 2024-10-29 | 17.57 | 17.09 | -0.57 | -3.23% | 17.09 | 17.75 | 85776 | 14922 | 7.47% |
| 2024-10-28 | 17.75 | 17.66 | -0.22 | -1.23% | 17.53 | 17.92 | 87760 | 15512 | 7.64% |
| 2024-10-25 | 17.42 | 17.88 | 0.68 | 3.95% | 17.15 | 18.18 | 127458 | 22665 | 11.09% |
| 2024-10-24 | 17.24 | 17.20 | -0.21 | -1.21% | 17.08 | 17.50 | 53976 | 9312 | 4.70% |
| 2024-10-23 | 17.85 | 17.41 | -0.61 | -3.39% | 17.29 | 17.93 | 100142 | 17649 | 8.72% |
| 2024-10-22 | 18.00 | 18.02 | 0.11 | 0.61% | 17.59 | 18.43 | 125940 | 22780 | 10.96% |
| 2024-10-21 | 17.76 | 17.91 | 0.26 | 1.47% | 17.65 | 18.51 | 154020 | 27816 | 13.41% |
| 2024-10-18 | 16.71 | 17.65 | 0.84 | 5.00% | 16.63 | 18.00 | 145049 | 25227 | 12.62% |
| 2024-10-17 | 16.77 | 16.81 | 0.13 | 0.78% | 16.55 | 17.06 | 95534 | 16097 | 8.32% |
| 2024-10-16 | 16.45 | 16.68 | 0.20 | 1.21% | 16.21 | 17.30 | 112654 | 18996 | 9.81% |
| 2024-10-15 | 16.60 | 16.48 | -0.12 | -0.72% | 16.22 | 17.24 | 95066 | 16003 | 8.27% |
| 2024-10-14 | 15.94 | 16.60 | 0.68 | 4.27% | 15.80 | 16.63 | 74906 | 12214 | 6.52% |
| 2024-10-11 | 16.80 | 15.92 | -1.07 | -6.30% | 15.70 | 17.01 | 90513 | 14682 | 7.88% |
| 2024-10-10 | 17.03 | 16.99 | -0.04 | -0.23% | 16.62 | 17.66 | 110858 | 19064 | 9.65% |
| 2024-10-09 | 19.20 | 17.03 | -3.34 | -16.40% | 17.01 | 19.42 | 185316 | 33956 | 16.13% |
| 2024-10-08 | 20.50 | 20.37 | 2.71 | 15.35% | 18.62 | 20.50 | 252086 | 49622 | 21.94% |
| 2024-09-30 | 16.31 | 17.66 | 2.25 | 14.60% | 15.68 | 17.88 | 201240 | 33557 | 17.52% |
| 2024-09-27 | 14.55 | 15.41 | 1.01 | 7.01% | 14.50 | 15.52 | 127588 | 19146 | 11.11% |
| 2024-09-26 | 14.03 | 14.40 | 0.29 | 2.06% | 14.00 | 14.41 | 63474 | 9035 | 5.52% |
| 2024-09-25 | 14.20 | 14.11 | 0.02 | 0.14% | 14.09 | 14.51 | 80878 | 11569 | 7.04% |
| 2024-09-24 | 13.70 | 14.09 | 0.40 | 2.92% | 13.51 | 14.10 | 75976 | 10551 | 6.61% |
| 2024-09-23 | 13.81 | 13.69 | -0.19 | -1.37% | 13.60 | 13.92 | 41063 | 5629 | 3.57% |
| 2024-09-20 | 14.00 | 13.88 | -0.13 | -0.93% | 13.77 | 14.28 | 54414 | 7591 | 4.74% |
| 2024-09-19 | 13.73 | 14.01 | 0.44 | 3.24% | 13.57 | 14.69 | 71543 | 10098 | 6.23% |
| 2024-09-18 | 13.81 | 13.57 | 0.10 | 0.74% | 13.37 | 14.10 | 53537 | 7316 | 4.66% |
| 2024-09-13 | 13.83 | 13.47 | -0.25 | -1.82% | 13.46 | 13.86 | 33578 | 4577 | 2.92% |
| 2024-09-12 | 14.27 | 13.72 | -0.43 | -3.04% | 13.72 | 14.28 | 50435 | 7033 | 4.39% |
| 2024-09-11 | 14.24 | 14.15 | -0.30 | -2.08% | 14.05 | 14.43 | 48326 | 6843 | 4.21% |
| 2024-09-10 | 14.38 | 14.45 | -0.04 | -0.28% | 14.06 | 14.76 | 71582 | 10276 | 6.23% |
| 2024-09-09 | 15.00 | 14.49 | -0.58 | -3.85% | 14.37 | 15.22 | 104489 | 15399 | 9.09% |
| 2024-09-06 | 14.60 | 15.07 | 0.51 | 3.50% | 14.14 | 15.30 | 146899 | 21865 | 12.79% |
| 2024-09-05 | 14.43 | 14.56 | 0.02 | 0.14% | 14.32 | 14.70 | 45124 | 6550 | 3.93% |
| 2024-09-04 | 14.53 | 14.54 | -0.08 | -0.55% | 14.28 | 14.88 | 68057 | 9940 | 5.92% |
| 2024-09-03 | 14.40 | 14.62 | 0.20 | 1.39% | 14.35 | 14.85 | 60320 | 8826 | 5.25% |
| 2024-09-02 | 14.35 | 14.42 | 0.04 | 0.28% | 14.31 | 14.90 | 77280 | 11274 | 6.73% |
| 2024-08-30 | 13.95 | 14.38 | 0.50 | 3.60% | 13.95 | 14.69 | 68715 | 9901 | 5.98% |
| 2024-08-29 | 13.45 | 13.88 | 0.34 | 2.51% | 13.38 | 13.95 | 35867 | 4942 | 3.12% |
| 2024-08-28 | 13.69 | 13.54 | -0.16 | -1.17% | 13.50 | 13.78 | 36368 | 4958 | 3.17% |
| 2024-08-27 | 14.11 | 13.70 | -0.41 | -2.91% | 13.68 | 14.12 | 37782 | 5217 | 3.29% |
| 2024-08-26 | 13.80 | 14.11 | 0.43 | 3.14% | 13.64 | 14.22 | 46344 | 6504 | 4.03% |
| 2024-08-23 | 13.88 | 13.68 | -0.13 | -0.94% | 13.49 | 13.92 | 37475 | 5127 | 3.26% |
| 2024-08-22 | 13.86 | 13.81 | -0.08 | -0.58% | 13.61 | 14.27 | 52469 | 7288 | 4.57% |
| 2024-08-21 | 13.99 | 13.89 | -0.05 | -0.36% | 13.86 | 14.19 | 37601 | 5276 | 3.27% |
| 2024-08-20 | 13.98 | 13.94 | -0.14 | -0.99% | 13.70 | 14.16 | 57056 | 7938 | 4.97% |
| 2024-08-19 | 14.82 | 14.08 | -0.70 | -4.74% | 13.99 | 14.98 | 86255 | 12512 | 7.55% |
| 2024-08-16 | 14.49 | 14.78 | 0.37 | 2.57% | 14.41 | 15.00 | 93369 | 13822 | 8.17% |
| 2024-08-15 | 14.21 | 14.41 | 0.13 | 0.91% | 14.06 | 14.47 | 57390 | 8225 | 5.02% |
| 2024-08-14 | 14.18 | 14.28 | 0.13 | 0.92% | 14.07 | 14.35 | 42832 | 6088 | 3.75% |
| 2024-08-13 | 13.90 | 14.15 | 0.32 | 2.31% | 13.79 | 14.16 | 35595 | 4986 | 3.11% |