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 | 17.69 | 17.76 | 0.02 | 0.11% | 17.55 | 17.87 | 26267 | 4646 | 1.55% |
| 2024-11-20 | 17.36 | 17.74 | 0.24 | 1.37% | 17.21 | 17.76 | 34921 | 6136 | 2.06% |
| 2024-11-19 | 17.22 | 17.50 | 0.31 | 1.80% | 16.92 | 17.64 | 35715 | 6171 | 2.11% |
| 2024-11-18 | 17.70 | 17.19 | -0.43 | -2.44% | 17.05 | 17.94 | 37121 | 6447 | 2.19% |
| 2024-11-15 | 17.88 | 17.62 | -0.32 | -1.78% | 17.59 | 18.29 | 31047 | 5581 | 1.83% |
| 2024-11-14 | 18.69 | 17.94 | -0.75 | -4.01% | 17.88 | 18.76 | 44220 | 8104 | 2.61% |
| 2024-11-13 | 18.84 | 18.69 | -0.31 | -1.63% | 18.30 | 19.14 | 47235 | 8825 | 2.79% |
| 2024-11-12 | 19.19 | 19.00 | -0.11 | -0.58% | 18.64 | 19.85 | 80614 | 15563 | 4.76% |
| 2024-11-11 | 18.81 | 19.11 | 0.16 | 0.84% | 18.76 | 19.25 | 50736 | 9639 | 3.00% |
| 2024-11-08 | 19.30 | 18.95 | -0.23 | -1.20% | 18.76 | 19.53 | 73933 | 14131 | 4.37% |
| 2024-11-07 | 18.92 | 19.18 | -0.08 | -0.42% | 18.62 | 19.26 | 64849 | 12295 | 3.83% |
| 2024-11-06 | 20.14 | 19.26 | -0.68 | -3.41% | 19.08 | 20.58 | 94895 | 18545 | 5.61% |
| 2024-11-05 | 18.68 | 19.94 | 1.39 | 7.49% | 18.27 | 20.07 | 107005 | 20793 | 6.32% |
| 2024-11-04 | 18.24 | 18.55 | 0.40 | 2.20% | 18.05 | 18.83 | 41209 | 7611 | 2.43% |
| 2024-11-01 | 19.10 | 18.15 | -1.05 | -5.47% | 17.75 | 19.16 | 62668 | 11487 | 3.70% |
| 2024-10-31 | 19.13 | 19.20 | 0.12 | 0.63% | 18.97 | 19.51 | 51168 | 9833 | 3.02% |
| 2024-10-30 | 19.48 | 19.08 | -0.41 | -2.10% | 18.68 | 19.50 | 62015 | 11821 | 3.66% |
| 2024-10-29 | 19.50 | 19.49 | -0.08 | -0.41% | 19.37 | 20.84 | 134775 | 26908 | 7.96% |
| 2024-10-28 | 20.75 | 19.57 | -0.53 | -2.64% | 19.28 | 20.89 | 145315 | 29261 | 8.59% |
| 2024-10-25 | 18.40 | 20.10 | 1.73 | 9.42% | 18.26 | 20.82 | 143995 | 28278 | 8.51% |
| 2024-10-24 | 18.30 | 18.37 | -0.03 | -0.16% | 18.21 | 18.66 | 43317 | 7978 | 2.56% |
| 2024-10-23 | 18.54 | 18.40 | 0.02 | 0.11% | 18.28 | 18.84 | 49145 | 9106 | 2.90% |
| 2024-10-22 | 18.30 | 18.38 | -0.32 | -1.71% | 18.12 | 18.85 | 64217 | 11849 | 3.79% |
| 2024-10-21 | 17.88 | 18.70 | 1.30 | 7.47% | 17.62 | 19.44 | 137407 | 25571 | 8.12% |
| 2024-10-18 | 16.67 | 17.40 | 0.58 | 3.45% | 16.61 | 17.79 | 61827 | 10599 | 3.65% |
| 2024-10-17 | 16.50 | 16.82 | 0.25 | 1.51% | 16.45 | 17.09 | 48294 | 8104 | 2.85% |
| 2024-10-16 | 16.78 | 16.57 | -0.26 | -1.54% | 16.40 | 17.21 | 55565 | 9256 | 3.28% |
| 2024-10-15 | 16.35 | 16.83 | 0.46 | 2.81% | 16.13 | 17.48 | 63176 | 10697 | 3.73% |
| 2024-10-14 | 16.20 | 16.37 | 0.27 | 1.68% | 15.85 | 16.45 | 35246 | 5716 | 2.08% |
| 2024-10-11 | 16.85 | 16.10 | -0.71 | -4.22% | 15.97 | 16.95 | 33836 | 5503 | 2.00% |
| 2024-10-10 | 16.89 | 16.81 | 0.22 | 1.33% | 16.59 | 17.29 | 41760 | 7088 | 2.47% |
| 2024-10-09 | 18.07 | 16.59 | -2.12 | -11.33% | 16.58 | 18.07 | 73087 | 12637 | 4.32% |
| 2024-10-08 | 20.00 | 18.71 | 1.34 | 7.71% | 17.47 | 20.20 | 112523 | 21086 | 6.65% |
| 2024-09-30 | 15.80 | 17.37 | 2.03 | 13.23% | 15.49 | 17.60 | 88827 | 14709 | 5.25% |
| 2024-09-27 | 14.94 | 15.34 | 0.61 | 4.14% | 14.87 | 15.60 | 42950 | 6522 | 2.54% |
| 2024-09-26 | 14.28 | 14.73 | 0.50 | 3.51% | 14.19 | 14.73 | 20627 | 2994 | 1.22% |
| 2024-09-25 | 14.19 | 14.23 | 0.16 | 1.14% | 14.11 | 14.49 | 25693 | 3685 | 1.52% |
| 2024-09-24 | 13.56 | 14.07 | 0.49 | 3.61% | 13.50 | 14.12 | 20619 | 2863 | 1.22% |
| 2024-09-23 | 13.35 | 13.58 | 0.23 | 1.72% | 13.21 | 13.76 | 16429 | 2225 | 0.97% |
| 2024-09-20 | 13.49 | 13.35 | -0.09 | -0.67% | 13.30 | 13.50 | 10137 | 1356 | 0.60% |
| 2024-09-19 | 13.25 | 13.44 | 0.28 | 2.13% | 13.01 | 13.55 | 13114 | 1757 | 0.77% |
| 2024-09-18 | 13.33 | 13.16 | -0.17 | -1.28% | 12.97 | 13.35 | 13288 | 1742 | 0.79% |
| 2024-09-13 | 13.50 | 13.33 | -0.24 | -1.77% | 13.33 | 13.65 | 8664 | 1166 | 0.51% |
| 2024-09-12 | 13.63 | 13.57 | -0.08 | -0.59% | 13.50 | 13.86 | 11181 | 1528 | 0.66% |
| 2024-09-11 | 13.62 | 13.65 | 0.01 | 0.07% | 13.50 | 13.69 | 10944 | 1488 | 0.65% |
| 2024-09-10 | 13.55 | 13.64 | -0.01 | -0.07% | 13.40 | 13.72 | 11628 | 1573 | 0.69% |
| 2024-09-09 | 13.62 | 13.65 | -0.05 | -0.36% | 13.50 | 13.76 | 7631 | 1037 | 0.45% |
| 2024-09-06 | 13.89 | 13.70 | -0.19 | -1.37% | 13.69 | 13.98 | 16245 | 2246 | 0.96% |
| 2024-09-05 | 13.74 | 13.89 | 0.14 | 1.02% | 13.74 | 13.93 | 12371 | 1712 | 0.73% |
| 2024-09-04 | 13.77 | 13.75 | -0.03 | -0.22% | 13.60 | 13.89 | 11013 | 1514 | 0.65% |
| 2024-09-03 | 13.60 | 13.78 | 0.19 | 1.40% | 13.60 | 13.86 | 11789 | 1621 | 0.70% |
| 2024-09-02 | 13.84 | 13.59 | -0.24 | -1.74% | 13.59 | 13.93 | 13563 | 1865 | 0.80% |
| 2024-08-30 | 13.57 | 13.83 | 0.30 | 2.22% | 13.53 | 13.96 | 19419 | 2683 | 1.15% |
| 2024-08-29 | 13.40 | 13.53 | 0.13 | 0.97% | 13.31 | 13.62 | 15352 | 2069 | 0.91% |
| 2024-08-28 | 13.14 | 13.40 | 0.25 | 1.90% | 13.13 | 13.58 | 14370 | 1924 | 0.85% |
| 2024-08-27 | 13.41 | 13.15 | -0.26 | -1.94% | 13.02 | 13.42 | 15053 | 1984 | 0.89% |
| 2024-08-26 | 13.06 | 13.41 | 0.28 | 2.13% | 13.06 | 13.46 | 10865 | 1447 | 0.64% |
| 2024-08-23 | 13.54 | 13.13 | -0.27 | -2.01% | 13.08 | 13.54 | 14172 | 1867 | 0.84% |
| 2024-08-22 | 13.60 | 13.40 | -0.19 | -1.40% | 13.37 | 13.64 | 8414 | 1131 | 0.50% |
| 2024-08-21 | 13.67 | 13.59 | -0.08 | -0.59% | 13.44 | 13.75 | 15890 | 2158 | 0.94% |
| 2024-08-20 | 13.99 | 13.67 | -0.34 | -2.43% | 13.64 | 14.08 | 11117 | 1532 | 0.66% |
| 2024-08-19 | 14.20 | 14.01 | -0.13 | -0.92% | 13.97 | 14.30 | 10513 | 1482 | 0.62% |
| 2024-08-16 | 14.12 | 14.14 | -0.12 | -0.84% | 14.12 | 14.35 | 14447 | 2049 | 0.85% |
| 2024-08-15 | 14.20 | 14.26 | 0.13 | 0.92% | 13.84 | 14.33 | 19575 | 2760 | 1.16% |
| 2024-08-14 | 14.10 | 14.13 | -0.04 | -0.28% | 14.07 | 14.41 | 13666 | 1937 | 0.81% |
| 2024-08-13 | 14.12 | 14.17 | -0.01 | -0.07% | 13.97 | 14.25 | 11820 | 1668 | 0.70% |