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 | 18.07 | 18.11 | 0.01 | 0.06% | 17.95 | 18.26 | 16378 | 2965 | 0.27% |
| 2024-11-20 | 18.01 | 18.10 | 0.04 | 0.22% | 17.90 | 18.12 | 16261 | 2930 | 0.26% |
| 2024-11-19 | 17.61 | 18.06 | 0.53 | 3.02% | 17.52 | 18.06 | 17614 | 3131 | 0.29% |
| 2024-11-18 | 17.78 | 17.53 | -0.10 | -0.57% | 17.42 | 17.94 | 20762 | 3676 | 0.34% |
| 2024-11-15 | 17.84 | 17.63 | -0.28 | -1.56% | 17.60 | 18.01 | 16785 | 2993 | 0.27% |
| 2024-11-14 | 18.32 | 17.91 | -0.42 | -2.29% | 17.83 | 18.37 | 20825 | 3753 | 0.34% |
| 2024-11-13 | 18.48 | 18.33 | -0.17 | -0.92% | 18.03 | 18.58 | 15930 | 2911 | 0.26% |
| 2024-11-12 | 18.67 | 18.50 | -0.15 | -0.80% | 18.24 | 18.91 | 26057 | 4859 | 0.42% |
| 2024-11-11 | 18.60 | 18.65 | 0.05 | 0.27% | 18.36 | 18.68 | 21637 | 4020 | 0.35% |
| 2024-11-08 | 19.06 | 18.60 | -0.30 | -1.59% | 18.47 | 19.08 | 31903 | 5956 | 0.52% |
| 2024-11-07 | 18.12 | 18.90 | 0.69 | 3.79% | 17.92 | 18.99 | 34561 | 6469 | 0.56% |
| 2024-11-06 | 18.24 | 18.21 | 0.03 | 0.17% | 18.09 | 18.53 | 31789 | 5812 | 0.52% |
| 2024-11-05 | 17.56 | 18.18 | 0.63 | 3.59% | 17.50 | 18.18 | 30406 | 5458 | 0.49% |
| 2024-11-04 | 16.99 | 17.55 | 0.50 | 2.93% | 16.91 | 17.55 | 16028 | 2773 | 0.26% |
| 2024-11-01 | 17.30 | 17.05 | -0.43 | -2.46% | 16.93 | 17.48 | 23913 | 4095 | 0.39% |
| 2024-10-31 | 17.39 | 17.48 | 0.09 | 0.52% | 17.23 | 17.64 | 22432 | 3917 | 0.36% |
| 2024-10-30 | 17.55 | 17.39 | -0.21 | -1.19% | 17.11 | 17.62 | 27383 | 4753 | 0.44% |
| 2024-10-29 | 18.16 | 17.60 | -0.50 | -2.76% | 17.48 | 18.21 | 28608 | 5084 | 0.46% |
| 2024-10-28 | 17.90 | 18.10 | 0.23 | 1.29% | 17.63 | 18.12 | 22460 | 4023 | 0.36% |
| 2024-10-25 | 17.36 | 17.87 | 0.59 | 3.41% | 17.30 | 17.87 | 21947 | 3880 | 0.36% |
| 2024-10-24 | 17.43 | 17.28 | -0.17 | -0.97% | 17.21 | 17.59 | 18632 | 3232 | 0.30% |
| 2024-10-23 | 17.42 | 17.45 | 0.10 | 0.58% | 17.21 | 17.62 | 21622 | 3772 | 0.35% |
| 2024-10-22 | 17.37 | 17.35 | 0.14 | 0.81% | 17.08 | 17.39 | 21594 | 3719 | 0.35% |
| 2024-10-21 | 17.40 | 17.21 | 0.05 | 0.29% | 17.01 | 17.57 | 29317 | 5067 | 0.48% |
| 2024-10-18 | 16.50 | 17.16 | 0.75 | 4.57% | 16.36 | 17.61 | 35694 | 6041 | 0.58% |
| 2024-10-17 | 16.61 | 16.41 | -0.06 | -0.36% | 16.37 | 16.80 | 20910 | 3468 | 0.34% |
| 2024-10-16 | 16.61 | 16.47 | -0.28 | -1.67% | 16.36 | 16.90 | 23017 | 3821 | 0.37% |
| 2024-10-15 | 17.10 | 16.75 | -0.27 | -1.59% | 16.70 | 17.25 | 21708 | 3678 | 0.35% |
| 2024-10-14 | 16.96 | 17.14 | 0.28 | 1.66% | 16.47 | 17.20 | 30245 | 5111 | 0.49% |
| 2024-10-11 | 18.15 | 16.86 | -1.16 | -6.44% | 16.61 | 18.15 | 32939 | 5657 | 0.53% |
| 2024-10-10 | 18.58 | 18.02 | -0.20 | -1.10% | 17.87 | 18.89 | 34508 | 6320 | 0.56% |
| 2024-10-09 | 19.83 | 18.22 | -2.11 | -10.38% | 18.13 | 20.08 | 54892 | 10463 | 0.89% |
| 2024-10-08 | 22.02 | 20.33 | 1.66 | 8.89% | 19.25 | 22.02 | 90646 | 18704 | 1.47% |
| 2024-09-30 | 17.30 | 18.67 | 2.02 | 12.13% | 17.00 | 18.83 | 71517 | 12918 | 1.16% |
| 2024-09-27 | 16.20 | 16.65 | 0.67 | 4.19% | 16.16 | 16.99 | 35460 | 5864 | 0.58% |
| 2024-09-26 | 15.11 | 15.98 | 0.87 | 5.76% | 15.07 | 15.99 | 28108 | 4368 | 0.46% |
| 2024-09-25 | 14.88 | 15.11 | 0.26 | 1.75% | 14.87 | 15.45 | 22555 | 3441 | 0.37% |
| 2024-09-24 | 14.49 | 14.85 | 0.58 | 4.06% | 14.31 | 14.86 | 22479 | 3279 | 0.36% |
| 2024-09-23 | 14.28 | 14.27 | -0.07 | -0.49% | 14.16 | 14.45 | 8147 | 1166 | 0.13% |
| 2024-09-20 | 14.79 | 14.34 | -0.52 | -3.50% | 14.22 | 14.85 | 27856 | 4002 | 0.45% |
| 2024-09-19 | 14.79 | 14.86 | 0.21 | 1.43% | 14.66 | 15.22 | 30082 | 4486 | 0.49% |
| 2024-09-18 | 15.05 | 14.65 | -0.45 | -2.98% | 14.58 | 15.22 | 14180 | 2095 | 0.23% |
| 2024-09-13 | 15.25 | 15.10 | -0.17 | -1.11% | 15.06 | 15.34 | 9747 | 1480 | 0.16% |
| 2024-09-12 | 15.31 | 15.27 | -0.05 | -0.33% | 15.21 | 15.45 | 13680 | 2092 | 0.22% |
| 2024-09-11 | 15.99 | 15.32 | 0.00 | 0.00% | 15.00 | 15.99 | 23006 | 3525 | 0.37% |
| 2024-09-10 | 15.15 | 15.32 | 0.17 | 1.12% | 14.94 | 15.45 | 20243 | 3071 | 0.33% |
| 2024-09-09 | 15.28 | 15.15 | -0.15 | -0.98% | 15.06 | 15.53 | 23783 | 3633 | 0.39% |
| 2024-09-06 | 16.32 | 15.30 | -1.06 | -6.48% | 15.21 | 16.89 | 83022 | 13371 | 1.35% |
| 2024-09-05 | 15.77 | 16.36 | 0.70 | 4.47% | 15.36 | 16.45 | 57306 | 9125 | 0.93% |
| 2024-09-04 | 14.97 | 15.66 | 0.20 | 1.29% | 14.97 | 15.81 | 39592 | 6086 | 0.64% |
| 2024-09-03 | 15.91 | 15.46 | 0.20 | 1.31% | 15.30 | 15.95 | 39808 | 6198 | 0.65% |
| 2024-09-02 | 15.32 | 15.26 | -0.08 | -0.52% | 15.21 | 15.51 | 15884 | 2438 | 0.26% |
| 2024-08-30 | 14.88 | 15.34 | 0.44 | 2.95% | 14.88 | 15.58 | 29433 | 4519 | 0.48% |
| 2024-08-29 | 14.98 | 14.90 | -0.08 | -0.53% | 14.74 | 15.11 | 25048 | 3733 | 0.41% |
| 2024-08-28 | 14.81 | 14.98 | 0.02 | 0.13% | 14.70 | 15.16 | 12265 | 1838 | 0.20% |
| 2024-08-27 | 15.05 | 14.96 | -0.09 | -0.60% | 14.88 | 15.12 | 6455 | 966 | 0.10% |
| 2024-08-26 | 14.90 | 15.05 | 0.17 | 1.14% | 14.79 | 15.18 | 6383 | 958 | 0.10% |
| 2024-08-23 | 14.89 | 14.88 | -0.06 | -0.40% | 14.80 | 15.03 | 8612 | 1282 | 0.14% |
| 2024-08-22 | 15.09 | 14.94 | -0.15 | -0.99% | 14.88 | 15.25 | 11784 | 1770 | 0.19% |
| 2024-08-21 | 15.15 | 15.09 | -0.07 | -0.46% | 15.05 | 15.24 | 7368 | 1114 | 0.12% |
| 2024-08-20 | 15.37 | 15.16 | -0.21 | -1.37% | 15.10 | 15.50 | 11613 | 1767 | 0.19% |
| 2024-08-19 | 15.36 | 15.37 | -0.15 | -0.97% | 15.31 | 15.60 | 12592 | 1944 | 0.20% |
| 2024-08-16 | 15.49 | 15.52 | 0.11 | 0.71% | 15.35 | 15.88 | 26146 | 4083 | 0.42% |
| 2024-08-15 | 15.60 | 15.41 | 0.09 | 0.59% | 15.18 | 15.75 | 34113 | 5282 | 0.55% |
| 2024-08-14 | 15.25 | 15.32 | 0.10 | 0.66% | 15.11 | 15.78 | 29172 | 4485 | 0.47% |