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 | 17.72 | 17.83 | 0.04 | 0.22% | 17.55 | 18.00 | 17493 | 3116 | 2.92% |
| 2024-11-20 | 17.35 | 17.79 | 0.44 | 2.54% | 17.24 | 17.79 | 13606 | 2392 | 2.27% |
| 2024-11-19 | 16.80 | 17.35 | 0.65 | 3.89% | 16.53 | 17.35 | 16920 | 2876 | 2.82% |
| 2024-11-18 | 17.18 | 16.70 | -0.48 | -2.79% | 16.52 | 17.56 | 21828 | 3679 | 3.64% |
| 2024-11-15 | 17.42 | 17.18 | -0.40 | -2.28% | 17.13 | 17.82 | 22148 | 3872 | 3.70% |
| 2024-11-14 | 18.45 | 17.58 | -0.41 | -2.28% | 17.50 | 18.96 | 27367 | 4964 | 4.57% |
| 2024-11-13 | 17.74 | 17.99 | 0.27 | 1.52% | 17.29 | 18.03 | 17814 | 3160 | 2.97% |
| 2024-11-12 | 17.86 | 17.72 | -0.13 | -0.73% | 17.49 | 18.43 | 28368 | 5085 | 4.74% |
| 2024-11-11 | 17.39 | 17.85 | 0.37 | 2.12% | 17.26 | 17.88 | 15252 | 2695 | 2.55% |
| 2024-11-08 | 17.68 | 17.48 | -0.01 | -0.06% | 17.24 | 17.88 | 23412 | 4102 | 3.91% |
| 2024-11-07 | 17.21 | 17.49 | 0.34 | 1.98% | 16.90 | 17.51 | 17174 | 2981 | 2.87% |
| 2024-11-06 | 17.09 | 17.15 | 0.22 | 1.30% | 16.75 | 17.55 | 21242 | 3642 | 3.55% |
| 2024-11-05 | 16.66 | 16.93 | 0.33 | 1.99% | 16.51 | 16.96 | 17408 | 2917 | 2.91% |
| 2024-11-04 | 16.10 | 16.60 | 0.50 | 3.11% | 15.84 | 16.64 | 17798 | 2920 | 2.97% |
| 2024-11-01 | 17.10 | 16.10 | -1.08 | -6.29% | 15.95 | 17.27 | 30204 | 4975 | 5.04% |
| 2024-10-31 | 16.67 | 17.18 | 0.38 | 2.26% | 16.67 | 17.42 | 23561 | 4033 | 3.93% |
| 2024-10-30 | 16.75 | 16.80 | -0.22 | -1.29% | 16.51 | 17.44 | 27763 | 4682 | 4.63% |
| 2024-10-29 | 18.08 | 17.02 | -0.69 | -3.90% | 17.02 | 18.70 | 36842 | 6515 | 6.15% |
| 2024-10-28 | 17.60 | 17.71 | 1.06 | 6.37% | 17.16 | 19.00 | 42754 | 7575 | 7.14% |
| 2024-10-25 | 16.31 | 16.65 | 0.40 | 2.46% | 16.30 | 16.79 | 15955 | 2643 | 2.66% |
| 2024-10-24 | 16.42 | 16.25 | -0.27 | -1.63% | 16.21 | 16.66 | 12329 | 2017 | 2.06% |
| 2024-10-23 | 16.46 | 16.52 | 0.02 | 0.12% | 16.35 | 16.89 | 17770 | 2953 | 2.97% |
| 2024-10-22 | 16.25 | 16.50 | 0.23 | 1.41% | 16.13 | 16.63 | 17243 | 2827 | 2.88% |
| 2024-10-21 | 15.97 | 16.27 | 0.32 | 2.01% | 15.97 | 16.46 | 23944 | 3888 | 4.00% |
| 2024-10-18 | 15.52 | 15.95 | 0.45 | 2.90% | 15.30 | 16.20 | 20615 | 3251 | 3.44% |
| 2024-10-17 | 15.55 | 15.50 | -0.01 | -0.06% | 15.48 | 15.85 | 15848 | 2488 | 2.65% |
| 2024-10-16 | 15.43 | 15.51 | 0.10 | 0.65% | 15.22 | 15.71 | 13409 | 2077 | 2.24% |
| 2024-10-15 | 15.64 | 15.41 | -0.24 | -1.53% | 15.38 | 15.96 | 17629 | 2754 | 2.94% |
| 2024-10-14 | 15.21 | 15.65 | 0.59 | 3.92% | 14.96 | 15.78 | 20519 | 3168 | 3.43% |
| 2024-10-11 | 15.84 | 15.06 | -0.79 | -4.98% | 14.77 | 15.84 | 22273 | 3394 | 3.72% |
| 2024-10-10 | 15.66 | 15.85 | 0.37 | 2.39% | 15.48 | 16.35 | 26711 | 4263 | 4.46% |
| 2024-10-09 | 17.00 | 15.48 | -2.32 | -13.03% | 15.48 | 17.09 | 38120 | 6217 | 6.36% |
| 2024-10-08 | 19.18 | 17.80 | 1.49 | 9.14% | 16.42 | 19.20 | 53859 | 9485 | 8.99% |
| 2024-09-30 | 14.85 | 16.31 | 1.96 | 13.66% | 14.70 | 16.41 | 44969 | 6993 | 7.51% |
| 2024-09-27 | 14.19 | 14.35 | 0.58 | 4.21% | 13.86 | 14.77 | 20139 | 2876 | 3.36% |
| 2024-09-26 | 13.24 | 13.77 | 0.39 | 2.91% | 13.24 | 13.77 | 11775 | 1596 | 1.97% |
| 2024-09-25 | 13.41 | 13.38 | 0.12 | 0.90% | 13.31 | 13.66 | 13096 | 1763 | 2.19% |
| 2024-09-24 | 12.94 | 13.26 | 0.46 | 3.59% | 12.87 | 13.29 | 13910 | 1820 | 2.32% |
| 2024-09-23 | 12.64 | 12.80 | 0.10 | 0.79% | 12.55 | 12.92 | 6694 | 857 | 1.12% |
| 2024-09-20 | 12.99 | 12.70 | -0.19 | -1.47% | 12.65 | 13.04 | 8317 | 1063 | 1.39% |
| 2024-09-19 | 12.60 | 12.89 | 0.30 | 2.38% | 12.55 | 13.03 | 9105 | 1168 | 1.52% |
| 2024-09-18 | 12.81 | 12.59 | -0.21 | -1.64% | 12.29 | 12.88 | 8321 | 1041 | 1.39% |
| 2024-09-13 | 13.07 | 12.80 | -0.14 | -1.08% | 12.74 | 13.08 | 7928 | 1018 | 1.32% |
| 2024-09-12 | 13.16 | 12.94 | -0.14 | -1.07% | 12.94 | 13.27 | 10220 | 1344 | 1.71% |
| 2024-09-11 | 13.22 | 13.08 | -0.15 | -1.13% | 13.04 | 13.25 | 6070 | 797 | 1.01% |
| 2024-09-10 | 13.16 | 13.23 | 0.09 | 0.68% | 12.98 | 13.27 | 8612 | 1132 | 1.44% |
| 2024-09-09 | 13.07 | 13.14 | 0.07 | 0.54% | 12.83 | 13.28 | 6996 | 915 | 1.17% |
| 2024-09-06 | 13.48 | 13.07 | -0.36 | -2.68% | 13.07 | 13.50 | 8621 | 1140 | 1.44% |
| 2024-09-05 | 13.42 | 13.43 | 0.07 | 0.52% | 13.33 | 13.58 | 8543 | 1148 | 1.43% |
| 2024-09-04 | 13.66 | 13.36 | -0.44 | -3.19% | 13.30 | 13.78 | 12209 | 1644 | 2.04% |
| 2024-09-03 | 13.77 | 13.80 | 0.03 | 0.22% | 13.66 | 14.05 | 8315 | 1153 | 1.39% |
| 2024-09-02 | 14.22 | 13.77 | -0.28 | -1.99% | 13.75 | 14.35 | 11370 | 1595 | 1.90% |
| 2024-08-30 | 14.07 | 14.05 | 0.08 | 0.57% | 13.96 | 14.29 | 10964 | 1552 | 3.72% |
| 2024-08-29 | 13.71 | 13.97 | 0.11 | 0.79% | 13.57 | 14.11 | 7179 | 996 | 2.43% |
| 2024-08-28 | 13.73 | 13.86 | 0.12 | 0.87% | 13.50 | 13.94 | 7183 | 988 | 2.44% |
| 2024-08-27 | 14.16 | 13.74 | -0.43 | -3.03% | 13.67 | 14.18 | 8270 | 1145 | 2.80% |
| 2024-08-26 | 13.71 | 14.17 | 0.46 | 3.36% | 13.68 | 14.19 | 12494 | 1753 | 4.24% |
| 2024-08-23 | 14.10 | 13.71 | -0.34 | -2.42% | 13.57 | 14.10 | 12768 | 1759 | 4.33% |
| 2024-08-22 | 14.70 | 14.05 | -0.58 | -3.96% | 14.01 | 14.70 | 11065 | 1574 | 3.75% |
| 2024-08-21 | 14.32 | 14.63 | 0.06 | 0.41% | 14.27 | 14.63 | 9104 | 1310 | 3.09% |
| 2024-08-20 | 14.64 | 14.57 | -0.09 | -0.61% | 14.26 | 14.78 | 8005 | 1159 | 2.71% |
| 2024-08-19 | 14.77 | 14.66 | -0.09 | -0.61% | 14.49 | 14.91 | 8487 | 1249 | 2.88% |
| 2024-08-16 | 15.36 | 14.75 | -0.19 | -1.27% | 14.70 | 15.36 | 10548 | 1569 | 3.58% |
| 2024-08-15 | 14.91 | 14.94 | 0.04 | 0.27% | 14.51 | 15.03 | 10383 | 1536 | 3.52% |