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 | 17.85 | 17.66 | -0.44 | -2.43% | 17.46 | 18.04 | 87469 | 15471 | 2.07% |
| 2024-11-20 | 16.45 | 18.10 | 1.62 | 9.83% | 16.42 | 18.18 | 144500 | 25571 | 3.42% |
| 2024-11-19 | 16.16 | 16.48 | 0.44 | 2.74% | 16.02 | 16.50 | 43764 | 7131 | 1.04% |
| 2024-11-18 | 16.67 | 16.04 | -0.62 | -3.72% | 15.95 | 16.89 | 47337 | 7707 | 1.12% |
| 2024-11-15 | 16.86 | 16.66 | -0.17 | -1.01% | 16.66 | 17.48 | 64514 | 10976 | 1.53% |
| 2024-11-14 | 17.63 | 16.83 | -0.80 | -4.54% | 16.76 | 18.09 | 86792 | 15224 | 2.05% |
| 2024-11-13 | 17.22 | 17.63 | 0.27 | 1.56% | 17.22 | 17.88 | 77837 | 13645 | 1.84% |
| 2024-11-12 | 17.23 | 17.36 | 0.13 | 0.75% | 17.12 | 18.13 | 111334 | 19674 | 2.63% |
| 2024-11-11 | 16.75 | 17.23 | 0.33 | 1.95% | 16.61 | 17.35 | 69120 | 11808 | 1.63% |
| 2024-11-08 | 17.01 | 16.90 | 0.39 | 2.36% | 16.62 | 17.26 | 101038 | 17144 | 2.39% |
| 2024-11-07 | 15.50 | 16.51 | 0.95 | 6.11% | 15.41 | 16.60 | 97636 | 15825 | 2.31% |
| 2024-11-06 | 15.70 | 15.56 | -0.23 | -1.46% | 15.40 | 15.80 | 61798 | 9631 | 1.46% |
| 2024-11-05 | 15.40 | 15.79 | 0.46 | 3.00% | 15.23 | 15.82 | 60557 | 9422 | 1.43% |
| 2024-11-04 | 14.85 | 15.33 | 0.45 | 3.02% | 14.77 | 15.35 | 40288 | 6114 | 0.95% |
| 2024-11-01 | 15.20 | 14.88 | -0.52 | -3.38% | 14.81 | 15.45 | 55011 | 8280 | 1.30% |
| 2024-10-31 | 15.50 | 15.40 | -0.15 | -0.96% | 15.21 | 15.59 | 59168 | 9101 | 1.40% |
| 2024-10-30 | 16.00 | 15.55 | -0.85 | -5.18% | 15.16 | 16.03 | 93292 | 14572 | 2.21% |
| 2024-10-29 | 17.37 | 16.40 | -0.57 | -3.36% | 16.35 | 17.49 | 87261 | 14569 | 2.06% |
| 2024-10-28 | 16.89 | 16.97 | 0.18 | 1.07% | 16.45 | 16.98 | 69845 | 11711 | 1.65% |
| 2024-10-25 | 16.41 | 16.79 | 0.38 | 2.32% | 16.32 | 16.92 | 68794 | 11455 | 1.63% |
| 2024-10-24 | 16.40 | 16.41 | 0.12 | 0.74% | 16.28 | 16.69 | 66704 | 10981 | 1.58% |
| 2024-10-23 | 16.55 | 16.29 | -0.15 | -0.91% | 16.20 | 16.65 | 58366 | 9539 | 1.38% |
| 2024-10-22 | 16.30 | 16.44 | 0.16 | 0.98% | 16.06 | 16.66 | 63688 | 10437 | 1.51% |
| 2024-10-21 | 16.25 | 16.28 | 0.05 | 0.31% | 16.00 | 16.58 | 74563 | 12138 | 1.76% |
| 2024-10-18 | 15.49 | 16.23 | 0.75 | 4.84% | 15.41 | 16.60 | 78641 | 12588 | 1.86% |
| 2024-10-17 | 15.60 | 15.48 | -0.07 | -0.45% | 15.42 | 15.93 | 40844 | 6397 | 0.97% |
| 2024-10-16 | 15.58 | 15.55 | -0.20 | -1.27% | 15.40 | 15.91 | 50082 | 7833 | 1.18% |
| 2024-10-15 | 16.19 | 15.75 | -0.58 | -3.55% | 15.70 | 16.37 | 58323 | 9350 | 1.38% |
| 2024-10-14 | 16.20 | 16.33 | 0.38 | 2.38% | 15.48 | 16.34 | 55260 | 8842 | 1.31% |
| 2024-10-11 | 17.25 | 15.95 | -1.21 | -7.05% | 15.70 | 17.25 | 70997 | 11538 | 1.68% |
| 2024-10-10 | 17.50 | 17.16 | -0.05 | -0.29% | 17.12 | 18.35 | 70559 | 12453 | 1.67% |
| 2024-10-09 | 19.41 | 17.21 | -2.57 | -12.99% | 17.18 | 19.41 | 97912 | 17889 | 2.32% |
| 2024-10-08 | 21.02 | 19.78 | 1.95 | 10.94% | 18.51 | 21.32 | 144649 | 28610 | 3.42% |
| 2024-09-30 | 16.02 | 17.83 | 2.37 | 15.33% | 16.02 | 17.93 | 114923 | 19716 | 2.72% |
| 2024-09-27 | 14.69 | 15.46 | 0.99 | 6.84% | 14.66 | 15.70 | 61926 | 9379 | 1.46% |
| 2024-09-26 | 13.88 | 14.47 | 0.59 | 4.25% | 13.71 | 14.47 | 44062 | 6212 | 1.04% |
| 2024-09-25 | 13.70 | 13.88 | 0.26 | 1.91% | 13.64 | 14.18 | 44446 | 6213 | 1.05% |
| 2024-09-24 | 12.98 | 13.62 | 0.71 | 5.50% | 12.93 | 13.62 | 43286 | 5750 | 1.02% |
| 2024-09-23 | 12.85 | 12.91 | 0.01 | 0.08% | 12.83 | 13.11 | 23560 | 3053 | 0.56% |
| 2024-09-20 | 13.28 | 12.90 | -0.38 | -2.86% | 12.74 | 13.28 | 31181 | 4030 | 0.74% |
| 2024-09-19 | 13.08 | 13.28 | 0.25 | 1.92% | 12.94 | 13.48 | 31968 | 4235 | 0.76% |
| 2024-09-18 | 13.50 | 13.03 | -0.43 | -3.19% | 12.80 | 13.52 | 35425 | 4617 | 0.84% |
| 2024-09-13 | 13.92 | 13.46 | -0.29 | -2.11% | 13.43 | 13.92 | 28774 | 3915 | 0.68% |
| 2024-09-12 | 13.90 | 13.75 | -0.17 | -1.22% | 13.72 | 14.16 | 24801 | 3452 | 0.59% |
| 2024-09-11 | 13.85 | 13.92 | 0.07 | 0.51% | 13.70 | 13.98 | 23262 | 3230 | 0.55% |
| 2024-09-10 | 14.21 | 13.85 | -0.32 | -2.26% | 13.64 | 14.25 | 36836 | 5096 | 0.87% |
| 2024-09-09 | 14.25 | 14.17 | -0.14 | -0.98% | 14.13 | 14.45 | 18226 | 2595 | 0.43% |
| 2024-09-06 | 14.89 | 14.31 | -0.57 | -3.83% | 14.30 | 14.98 | 35436 | 5133 | 0.84% |
| 2024-09-05 | 14.56 | 14.88 | 0.37 | 2.55% | 14.52 | 14.93 | 34452 | 5094 | 0.81% |
| 2024-09-04 | 14.50 | 14.51 | -0.06 | -0.41% | 14.35 | 14.74 | 25029 | 3642 | 0.59% |
| 2024-09-03 | 14.57 | 14.57 | -0.01 | -0.07% | 14.33 | 14.88 | 36443 | 5327 | 0.86% |
| 2024-09-02 | 15.23 | 14.58 | -0.61 | -4.02% | 14.55 | 15.35 | 44594 | 6591 | 1.05% |
| 2024-08-30 | 15.05 | 15.19 | 0.01 | 0.07% | 14.77 | 15.44 | 48113 | 7297 | 1.14% |
| 2024-08-29 | 15.47 | 15.18 | -0.52 | -3.31% | 14.58 | 15.47 | 68945 | 10381 | 1.63% |
| 2024-08-28 | 15.96 | 15.70 | -0.36 | -2.24% | 15.61 | 16.05 | 40663 | 6417 | 0.96% |
| 2024-08-27 | 15.84 | 16.06 | 0.16 | 1.01% | 15.79 | 16.28 | 41457 | 6678 | 0.98% |
| 2024-08-26 | 15.65 | 15.90 | 0.12 | 0.76% | 15.57 | 15.99 | 24018 | 3803 | 0.57% |
| 2024-08-23 | 15.89 | 15.78 | -0.15 | -0.94% | 15.69 | 16.36 | 32266 | 5141 | 0.76% |
| 2024-08-22 | 15.65 | 15.93 | 0.14 | 0.89% | 15.59 | 16.23 | 51166 | 8157 | 1.21% |
| 2024-08-21 | 15.89 | 15.79 | -0.12 | -0.75% | 15.65 | 16.04 | 30053 | 4756 | 0.71% |
| 2024-08-20 | 16.23 | 15.91 | -0.10 | -0.62% | 15.84 | 16.30 | 38400 | 6148 | 0.91% |
| 2024-08-19 | 16.42 | 16.01 | -0.41 | -2.50% | 15.99 | 16.73 | 48364 | 7855 | 1.14% |
| 2024-08-16 | 15.83 | 16.42 | 0.52 | 3.27% | 15.74 | 16.49 | 57972 | 9386 | 1.37% |
| 2024-08-15 | 15.90 | 15.90 | 0.03 | 0.19% | 15.77 | 16.20 | 34238 | 5475 | 0.82% |