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 | 18.35 | 18.48 | 0.09 | 0.49% | 18.01 | 18.60 | 59897 | 11009 | 3.08% |
| 2024-11-20 | 17.68 | 18.39 | 0.71 | 4.02% | 17.52 | 18.52 | 67613 | 12338 | 3.48% |
| 2024-11-19 | 16.79 | 17.68 | 0.98 | 5.87% | 16.76 | 17.68 | 36763 | 6328 | 1.89% |
| 2024-11-18 | 17.50 | 16.70 | -0.81 | -4.63% | 16.50 | 17.77 | 44538 | 7512 | 2.29% |
| 2024-11-15 | 17.50 | 17.51 | -0.04 | -0.23% | 17.40 | 18.43 | 55751 | 9991 | 2.87% |
| 2024-11-14 | 18.25 | 17.55 | -0.81 | -4.41% | 17.54 | 18.36 | 36602 | 6557 | 1.88% |
| 2024-11-13 | 18.20 | 18.36 | 0.15 | 0.82% | 17.68 | 18.39 | 36589 | 6605 | 1.88% |
| 2024-11-12 | 18.85 | 18.21 | -0.43 | -2.31% | 17.96 | 18.88 | 54671 | 10043 | 2.81% |
| 2024-11-11 | 18.00 | 18.64 | 0.75 | 4.19% | 17.86 | 18.64 | 64377 | 11840 | 3.31% |
| 2024-11-08 | 18.09 | 17.89 | -0.03 | -0.17% | 17.80 | 18.24 | 50656 | 9137 | 2.60% |
| 2024-11-07 | 17.66 | 17.92 | 0.14 | 0.79% | 17.51 | 17.95 | 47730 | 8504 | 2.45% |
| 2024-11-06 | 18.01 | 17.78 | -0.12 | -0.67% | 17.66 | 18.12 | 46020 | 8239 | 2.37% |
| 2024-11-05 | 17.37 | 17.90 | 0.63 | 3.65% | 17.30 | 18.00 | 50487 | 8946 | 2.60% |
| 2024-11-04 | 16.40 | 17.27 | 0.83 | 5.05% | 16.38 | 17.39 | 35928 | 6150 | 1.85% |
| 2024-11-01 | 17.45 | 16.44 | -1.14 | -6.48% | 16.41 | 17.56 | 45663 | 7698 | 2.35% |
| 2024-10-31 | 17.47 | 17.58 | 0.10 | 0.57% | 17.20 | 17.75 | 44015 | 7716 | 2.26% |
| 2024-10-30 | 17.50 | 17.48 | -0.27 | -1.52% | 17.14 | 17.81 | 34467 | 6011 | 1.77% |
| 2024-10-29 | 18.10 | 17.75 | -0.43 | -2.37% | 17.70 | 18.19 | 42250 | 7577 | 2.17% |
| 2024-10-28 | 17.71 | 18.18 | 0.58 | 3.30% | 17.60 | 18.21 | 50462 | 9058 | 2.59% |
| 2024-10-25 | 17.42 | 17.60 | 0.18 | 1.03% | 17.28 | 17.68 | 35844 | 6266 | 1.84% |
| 2024-10-24 | 17.74 | 17.42 | -0.52 | -2.90% | 17.30 | 17.82 | 52289 | 9140 | 2.69% |
| 2024-10-23 | 17.73 | 17.94 | 0.32 | 1.82% | 17.40 | 18.65 | 74350 | 13487 | 3.82% |
| 2024-10-22 | 17.61 | 17.62 | 0.01 | 0.06% | 17.42 | 17.90 | 39276 | 6925 | 2.02% |
| 2024-10-21 | 17.20 | 17.61 | 0.45 | 2.62% | 17.18 | 18.01 | 59535 | 10491 | 3.06% |
| 2024-10-18 | 16.49 | 17.16 | 0.63 | 3.81% | 16.49 | 17.58 | 48832 | 8318 | 2.51% |
| 2024-10-17 | 16.44 | 16.53 | 0.09 | 0.55% | 16.43 | 16.83 | 30368 | 5063 | 1.56% |
| 2024-10-16 | 16.50 | 16.44 | -0.21 | -1.26% | 16.13 | 16.60 | 31286 | 5121 | 1.61% |
| 2024-10-15 | 16.58 | 16.65 | 0.00 | 0.00% | 16.33 | 17.33 | 52041 | 8783 | 2.67% |
| 2024-10-14 | 16.27 | 16.65 | 0.38 | 2.34% | 15.86 | 16.70 | 33097 | 5414 | 1.70% |
| 2024-10-11 | 16.65 | 16.27 | -0.53 | -3.15% | 16.04 | 16.92 | 45764 | 7554 | 2.35% |
| 2024-10-10 | 17.44 | 16.80 | -0.30 | -1.75% | 16.55 | 17.64 | 51081 | 8706 | 2.63% |
| 2024-10-09 | 18.88 | 17.10 | -2.23 | -11.54% | 17.02 | 18.88 | 73849 | 13221 | 3.80% |
| 2024-10-08 | 20.70 | 19.33 | 1.96 | 11.28% | 17.73 | 20.70 | 119750 | 22950 | 6.16% |
| 2024-09-30 | 15.96 | 17.37 | 2.08 | 13.60% | 15.70 | 17.58 | 81880 | 13680 | 4.21% |
| 2024-09-27 | 14.66 | 15.29 | 0.88 | 6.11% | 14.57 | 15.49 | 39573 | 5934 | 2.03% |
| 2024-09-26 | 14.00 | 14.41 | 0.36 | 2.56% | 13.98 | 14.42 | 27770 | 3951 | 1.43% |
| 2024-09-25 | 14.13 | 14.05 | -0.02 | -0.14% | 13.98 | 14.35 | 33018 | 4680 | 1.70% |
| 2024-09-24 | 13.35 | 14.07 | 0.75 | 5.63% | 13.23 | 14.09 | 36128 | 4959 | 1.86% |
| 2024-09-23 | 13.55 | 13.32 | -0.15 | -1.11% | 13.30 | 13.64 | 16498 | 2208 | 0.85% |
| 2024-09-20 | 13.56 | 13.47 | -0.16 | -1.17% | 13.35 | 13.69 | 19720 | 2666 | 1.01% |
| 2024-09-19 | 13.50 | 13.63 | 0.23 | 1.72% | 13.37 | 13.78 | 26543 | 3611 | 1.36% |
| 2024-09-18 | 13.43 | 13.40 | -0.15 | -1.11% | 13.10 | 13.50 | 25531 | 3395 | 1.31% |
| 2024-09-13 | 13.86 | 13.55 | -0.31 | -2.24% | 13.46 | 14.09 | 41402 | 5673 | 2.13% |
| 2024-09-12 | 13.56 | 13.86 | 0.30 | 2.21% | 13.42 | 14.69 | 60611 | 8495 | 3.12% |
| 2024-09-11 | 13.41 | 13.56 | -0.31 | -2.24% | 13.30 | 13.79 | 63248 | 8546 | 3.25% |
| 2024-09-10 | 14.00 | 13.87 | 1.05 | 8.19% | 13.60 | 15.02 | 110599 | 15863 | 5.68% |
| 2024-09-09 | 12.89 | 12.82 | -0.11 | -0.85% | 12.72 | 13.01 | 10608 | 1361 | 0.55% |
| 2024-09-06 | 13.26 | 12.93 | -0.38 | -2.85% | 12.90 | 13.31 | 13577 | 1770 | 0.70% |
| 2024-09-05 | 13.37 | 13.31 | 0.07 | 0.53% | 13.22 | 13.53 | 10221 | 1362 | 0.53% |
| 2024-09-04 | 13.34 | 13.24 | -0.26 | -1.93% | 13.23 | 13.47 | 11973 | 1595 | 0.62% |
| 2024-09-03 | 13.27 | 13.50 | 0.20 | 1.50% | 13.27 | 13.64 | 13100 | 1762 | 0.67% |
| 2024-09-02 | 14.03 | 13.30 | -0.60 | -4.32% | 13.30 | 14.03 | 21491 | 2896 | 1.10% |
| 2024-08-30 | 13.66 | 13.90 | 0.25 | 1.83% | 13.66 | 14.13 | 16060 | 2240 | 0.83% |
| 2024-08-29 | 13.28 | 13.65 | 0.37 | 2.79% | 13.13 | 13.74 | 16352 | 2214 | 0.84% |
| 2024-08-28 | 13.16 | 13.28 | 0.11 | 0.84% | 12.98 | 13.52 | 17918 | 2374 | 0.92% |
| 2024-08-27 | 14.03 | 13.17 | -1.10 | -7.71% | 13.07 | 14.04 | 41633 | 5529 | 2.14% |
| 2024-08-26 | 14.18 | 14.27 | 0.13 | 0.92% | 14.02 | 14.27 | 13703 | 1939 | 0.70% |
| 2024-08-23 | 14.09 | 14.14 | 0.05 | 0.35% | 13.85 | 14.30 | 11560 | 1624 | 0.59% |
| 2024-08-22 | 14.33 | 14.09 | -0.19 | -1.33% | 14.05 | 14.45 | 10774 | 1532 | 0.55% |
| 2024-08-21 | 14.13 | 14.28 | 0.10 | 0.71% | 14.12 | 14.43 | 11848 | 1695 | 0.61% |
| 2024-08-20 | 14.30 | 14.18 | -0.11 | -0.77% | 14.12 | 14.36 | 10613 | 1507 | 0.55% |
| 2024-08-19 | 14.53 | 14.29 | -0.36 | -2.46% | 14.23 | 14.71 | 12110 | 1751 | 0.62% |
| 2024-08-16 | 14.49 | 14.65 | 0.26 | 1.81% | 14.36 | 14.76 | 22817 | 3335 | 1.17% |
| 2024-08-15 | 13.90 | 14.39 | 0.44 | 3.15% | 13.85 | 14.45 | 17758 | 2531 | 0.91% |
| 2024-08-14 | 13.83 | 13.95 | 0.05 | 0.36% | 13.82 | 14.02 | 8679 | 1209 | 0.45% |
| 2024-08-13 | 14.07 | 13.90 | 0.19 | 1.39% | 13.61 | 14.07 | 9088 | 1254 | 0.47% |