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 | 18.10 | 18.43 | 0.30 | 1.65% | 17.97 | 18.85 | 21689 | 3986 | 2.96% |
| 2024-11-20 | 17.83 | 18.13 | 0.24 | 1.34% | 17.71 | 18.15 | 14152 | 2536 | 1.93% |
| 2024-11-19 | 17.26 | 17.89 | 0.64 | 3.71% | 17.12 | 17.89 | 13453 | 2350 | 1.83% |
| 2024-11-18 | 17.93 | 17.25 | -0.67 | -3.74% | 17.02 | 18.02 | 22048 | 3834 | 3.01% |
| 2024-11-15 | 18.08 | 17.92 | -0.24 | -1.32% | 17.87 | 18.63 | 16565 | 3018 | 2.26% |
| 2024-11-14 | 19.00 | 18.16 | -0.84 | -4.42% | 17.91 | 19.04 | 22766 | 4221 | 3.10% |
| 2024-11-13 | 18.70 | 19.00 | 0.20 | 1.06% | 18.58 | 19.19 | 34207 | 6467 | 4.67% |
| 2024-11-12 | 19.21 | 18.80 | -0.02 | -0.11% | 18.48 | 19.37 | 46308 | 8783 | 6.32% |
| 2024-11-11 | 18.85 | 18.82 | 0.39 | 2.12% | 18.19 | 18.90 | 42926 | 7977 | 5.85% |
| 2024-11-08 | 17.99 | 18.43 | 0.68 | 3.83% | 17.65 | 18.68 | 39409 | 7158 | 5.37% |
| 2024-11-07 | 17.33 | 17.75 | 0.38 | 2.19% | 17.18 | 17.75 | 18070 | 3176 | 2.46% |
| 2024-11-06 | 17.51 | 17.37 | -0.15 | -0.86% | 17.17 | 17.70 | 18032 | 3142 | 2.46% |
| 2024-11-05 | 17.20 | 17.52 | 0.37 | 2.16% | 17.03 | 17.52 | 18929 | 3276 | 2.58% |
| 2024-11-04 | 16.87 | 17.15 | 0.43 | 2.57% | 16.69 | 17.16 | 15579 | 2652 | 2.12% |
| 2024-11-01 | 17.41 | 16.72 | -0.81 | -4.62% | 16.64 | 17.65 | 21471 | 3635 | 2.93% |
| 2024-10-31 | 17.39 | 17.53 | -0.06 | -0.34% | 17.30 | 17.77 | 16607 | 2917 | 2.26% |
| 2024-10-30 | 17.49 | 17.59 | 0.02 | 0.11% | 17.33 | 17.84 | 21650 | 3812 | 2.95% |
| 2024-10-29 | 18.94 | 17.57 | -1.27 | -6.74% | 17.53 | 18.94 | 39272 | 7029 | 5.36% |
| 2024-10-28 | 18.58 | 18.84 | 0.32 | 1.73% | 18.58 | 18.99 | 17511 | 3292 | 2.39% |
| 2024-10-25 | 18.20 | 18.52 | 0.37 | 2.04% | 18.14 | 18.57 | 15477 | 2845 | 2.11% |
| 2024-10-24 | 18.17 | 18.15 | -0.01 | -0.06% | 17.88 | 18.25 | 14395 | 2602 | 1.96% |
| 2024-10-23 | 18.25 | 18.16 | -0.24 | -1.30% | 18.02 | 18.59 | 18934 | 3471 | 2.58% |
| 2024-10-22 | 18.22 | 18.40 | 0.10 | 0.55% | 18.06 | 18.88 | 25741 | 4768 | 3.51% |
| 2024-10-21 | 18.20 | 18.30 | 0.11 | 0.60% | 17.93 | 18.48 | 28647 | 5214 | 3.91% |
| 2024-10-18 | 17.27 | 18.19 | 0.86 | 4.96% | 17.04 | 18.46 | 26312 | 4724 | 3.59% |
| 2024-10-17 | 17.28 | 17.33 | 0.08 | 0.46% | 17.26 | 17.77 | 21614 | 3790 | 2.95% |
| 2024-10-16 | 16.79 | 17.25 | 0.23 | 1.35% | 16.52 | 17.45 | 19848 | 3409 | 2.71% |
| 2024-10-15 | 17.33 | 17.02 | -0.30 | -1.73% | 16.91 | 17.65 | 18174 | 3147 | 2.48% |
| 2024-10-14 | 16.70 | 17.32 | 0.72 | 4.34% | 16.57 | 17.32 | 19969 | 3389 | 2.72% |
| 2024-10-11 | 17.30 | 16.60 | -0.71 | -4.10% | 16.38 | 17.45 | 25074 | 4195 | 3.42% |
| 2024-10-10 | 17.30 | 17.31 | 0.31 | 1.82% | 16.80 | 17.78 | 28534 | 4961 | 3.89% |
| 2024-10-09 | 19.10 | 17.00 | -2.53 | -12.95% | 16.99 | 19.10 | 41384 | 7434 | 5.64% |
| 2024-10-08 | 20.87 | 19.53 | 1.99 | 11.35% | 17.56 | 20.87 | 57480 | 11118 | 7.84% |
| 2024-09-30 | 16.19 | 17.54 | 1.86 | 11.86% | 15.81 | 17.89 | 46322 | 7789 | 6.32% |
| 2024-09-27 | 15.01 | 15.68 | 0.82 | 5.52% | 14.95 | 16.00 | 26102 | 4036 | 3.56% |
| 2024-09-26 | 14.54 | 14.86 | 0.26 | 1.78% | 14.40 | 14.93 | 16551 | 2444 | 2.26% |
| 2024-09-25 | 14.69 | 14.60 | 0.05 | 0.34% | 14.52 | 14.96 | 13499 | 1990 | 1.84% |
| 2024-09-24 | 14.36 | 14.55 | 0.25 | 1.75% | 14.16 | 14.79 | 13975 | 2026 | 1.91% |
| 2024-09-23 | 14.26 | 14.30 | 0.03 | 0.21% | 14.18 | 14.50 | 7184 | 1031 | 0.98% |
| 2024-09-20 | 14.44 | 14.27 | -0.13 | -0.90% | 14.20 | 14.44 | 5545 | 791 | 0.76% |
| 2024-09-19 | 14.14 | 14.40 | 0.26 | 1.84% | 14.03 | 14.64 | 9167 | 1318 | 1.25% |
| 2024-09-18 | 14.47 | 14.14 | -0.26 | -1.81% | 13.90 | 14.54 | 9380 | 1322 | 1.28% |
| 2024-09-13 | 14.91 | 14.40 | -0.63 | -4.19% | 14.26 | 15.01 | 10289 | 1508 | 1.40% |
| 2024-09-12 | 15.20 | 15.03 | -0.18 | -1.18% | 15.02 | 15.38 | 8207 | 1249 | 1.12% |
| 2024-09-11 | 14.92 | 15.21 | 0.04 | 0.26% | 14.92 | 15.26 | 7414 | 1123 | 1.01% |
| 2024-09-10 | 15.18 | 15.17 | 0.21 | 1.40% | 14.79 | 15.20 | 8815 | 1320 | 1.20% |
| 2024-09-09 | 15.20 | 14.96 | -0.29 | -1.90% | 14.76 | 15.30 | 11096 | 1663 | 1.51% |
| 2024-09-06 | 15.77 | 15.25 | -0.50 | -3.17% | 15.19 | 15.77 | 10511 | 1615 | 1.43% |
| 2024-09-05 | 15.64 | 15.75 | 0.12 | 0.77% | 15.44 | 15.78 | 10497 | 1639 | 1.43% |
| 2024-09-04 | 15.98 | 15.63 | -0.24 | -1.51% | 15.47 | 15.98 | 10333 | 1613 | 1.41% |
| 2024-09-03 | 15.52 | 15.87 | 0.27 | 1.73% | 15.33 | 16.00 | 13931 | 2204 | 1.90% |
| 2024-09-02 | 15.62 | 15.60 | -0.15 | -0.95% | 15.54 | 16.00 | 17051 | 2693 | 2.33% |
| 2024-08-30 | 15.44 | 15.75 | 0.33 | 2.14% | 15.35 | 15.98 | 21164 | 3329 | 2.89% |
| 2024-08-29 | 15.20 | 15.42 | 0.05 | 0.33% | 15.20 | 15.62 | 18122 | 2792 | 2.47% |
| 2024-08-28 | 14.79 | 15.37 | 0.52 | 3.50% | 14.69 | 15.44 | 17830 | 2721 | 2.43% |
| 2024-08-27 | 15.00 | 14.85 | -0.33 | -2.17% | 14.82 | 15.18 | 9880 | 1477 | 1.35% |
| 2024-08-26 | 14.49 | 15.18 | 0.69 | 4.76% | 14.46 | 15.18 | 15096 | 2259 | 2.06% |
| 2024-08-23 | 15.00 | 14.49 | -0.36 | -2.42% | 14.25 | 15.00 | 13874 | 2012 | 1.89% |
| 2024-08-22 | 14.58 | 14.85 | 0.13 | 0.88% | 14.58 | 15.40 | 18366 | 2750 | 2.50% |
| 2024-08-21 | 14.67 | 14.72 | 0.05 | 0.34% | 14.52 | 15.00 | 10043 | 1485 | 1.37% |
| 2024-08-20 | 15.28 | 14.67 | -0.43 | -2.85% | 14.45 | 15.40 | 11362 | 1677 | 1.55% |
| 2024-08-19 | 15.41 | 15.10 | -0.40 | -2.58% | 15.03 | 15.51 | 11086 | 1691 | 1.51% |
| 2024-08-16 | 15.30 | 15.50 | 0.18 | 1.17% | 15.18 | 15.57 | 16355 | 2522 | 2.23% |
| 2024-08-15 | 15.13 | 15.32 | 0.21 | 1.39% | 14.77 | 15.38 | 13185 | 1994 | 1.80% |