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 | 17.47 | 17.77 | 0.33 | 1.89% | 17.32 | 18.15 | 31112 | 5530 | 5.09% |
| 2024-11-20 | 17.05 | 17.44 | 0.41 | 2.41% | 16.74 | 17.48 | 20097 | 3474 | 3.29% |
| 2024-11-19 | 16.42 | 17.03 | 0.51 | 3.09% | 16.42 | 17.03 | 18049 | 3020 | 2.95% |
| 2024-11-18 | 17.08 | 16.52 | -0.39 | -2.31% | 16.42 | 17.13 | 25807 | 4316 | 4.22% |
| 2024-11-15 | 17.23 | 16.91 | -0.37 | -2.14% | 16.91 | 17.47 | 22668 | 3902 | 3.71% |
| 2024-11-14 | 18.20 | 17.28 | -0.49 | -2.76% | 17.21 | 18.46 | 30625 | 5439 | 5.01% |
| 2024-11-13 | 17.65 | 17.77 | 0.00 | 0.00% | 17.26 | 17.97 | 23422 | 4127 | 3.83% |
| 2024-11-12 | 18.00 | 17.77 | -0.14 | -0.78% | 17.52 | 18.17 | 34083 | 6102 | 5.58% |
| 2024-11-11 | 17.51 | 17.91 | 0.46 | 2.64% | 17.38 | 17.91 | 25666 | 4537 | 4.20% |
| 2024-11-08 | 17.86 | 17.45 | -0.05 | -0.29% | 17.33 | 17.86 | 27348 | 4790 | 4.47% |
| 2024-11-07 | 16.90 | 17.50 | 0.40 | 2.34% | 16.87 | 17.50 | 30408 | 5263 | 4.97% |
| 2024-11-06 | 17.18 | 17.10 | -0.02 | -0.12% | 16.92 | 17.45 | 28359 | 4875 | 4.64% |
| 2024-11-05 | 16.81 | 17.12 | 0.34 | 2.03% | 16.71 | 17.16 | 22937 | 3895 | 3.75% |
| 2024-11-04 | 16.37 | 16.78 | 0.41 | 2.50% | 16.31 | 16.85 | 18552 | 3097 | 3.03% |
| 2024-11-01 | 17.14 | 16.37 | -0.83 | -4.83% | 16.31 | 17.28 | 33122 | 5518 | 5.42% |
| 2024-10-31 | 17.00 | 17.20 | 0.42 | 2.50% | 16.93 | 17.36 | 25290 | 4343 | 4.14% |
| 2024-10-30 | 16.92 | 16.78 | -0.36 | -2.10% | 16.60 | 17.26 | 24041 | 4059 | 3.93% |
| 2024-10-29 | 17.78 | 17.14 | -0.59 | -3.33% | 17.04 | 17.99 | 31660 | 5483 | 5.18% |
| 2024-10-28 | 17.30 | 17.73 | 0.54 | 3.14% | 17.20 | 17.73 | 33379 | 5824 | 5.46% |
| 2024-10-25 | 16.86 | 17.19 | 0.26 | 1.54% | 16.86 | 17.39 | 31793 | 5469 | 5.20% |
| 2024-10-24 | 17.10 | 16.93 | -0.58 | -3.31% | 16.83 | 17.35 | 38524 | 6554 | 6.30% |
| 2024-10-23 | 17.04 | 17.51 | 0.26 | 1.51% | 16.93 | 18.13 | 61813 | 10915 | 10.11% |
| 2024-10-22 | 16.87 | 17.25 | 0.44 | 2.62% | 16.62 | 17.47 | 38329 | 6575 | 6.27% |
| 2024-10-21 | 16.59 | 16.81 | 0.42 | 2.56% | 16.45 | 16.99 | 30495 | 5102 | 4.99% |
| 2024-10-18 | 15.93 | 16.39 | 0.47 | 2.95% | 15.87 | 16.66 | 27686 | 4499 | 4.53% |
| 2024-10-17 | 16.15 | 15.92 | -0.10 | -0.62% | 15.80 | 16.40 | 23619 | 3821 | 3.86% |
| 2024-10-16 | 15.70 | 16.02 | 0.01 | 0.06% | 15.63 | 16.16 | 21521 | 3440 | 3.52% |
| 2024-10-15 | 16.23 | 16.01 | -0.22 | -1.36% | 15.94 | 16.37 | 24229 | 3904 | 3.96% |
| 2024-10-14 | 16.06 | 16.23 | 0.45 | 2.85% | 15.78 | 16.38 | 28991 | 4666 | 4.74% |
| 2024-10-11 | 16.50 | 15.78 | -0.97 | -5.79% | 15.60 | 16.79 | 39418 | 6324 | 6.45% |
| 2024-10-10 | 16.56 | 16.75 | 0.61 | 3.78% | 16.29 | 17.68 | 59621 | 10143 | 9.75% |
| 2024-10-09 | 17.90 | 16.14 | -2.31 | -12.52% | 16.05 | 17.90 | 63169 | 10737 | 7.41% |
| 2024-10-08 | 19.93 | 18.45 | 1.65 | 9.82% | 17.11 | 19.93 | 85660 | 15549 | 10.05% |
| 2024-09-30 | 15.52 | 16.80 | 1.87 | 12.53% | 15.22 | 17.21 | 73593 | 11848 | 8.63% |
| 2024-09-27 | 14.50 | 14.93 | 0.65 | 4.55% | 14.39 | 15.18 | 41718 | 6169 | 4.89% |
| 2024-09-26 | 13.82 | 14.28 | 0.42 | 3.03% | 13.67 | 14.28 | 21596 | 3043 | 2.53% |
| 2024-09-25 | 13.82 | 13.86 | 0.14 | 1.02% | 13.80 | 14.22 | 22773 | 3189 | 2.67% |
| 2024-09-24 | 13.26 | 13.72 | 0.47 | 3.55% | 13.26 | 13.74 | 18378 | 2488 | 2.16% |
| 2024-09-23 | 13.29 | 13.25 | 0.00 | 0.00% | 13.15 | 13.36 | 8858 | 1174 | 1.45% |
| 2024-09-20 | 13.45 | 13.25 | -0.26 | -1.92% | 13.15 | 13.52 | 15659 | 2075 | 2.56% |
| 2024-09-19 | 13.20 | 13.51 | 0.32 | 2.43% | 13.20 | 13.64 | 13387 | 1803 | 2.19% |
| 2024-09-18 | 13.40 | 13.19 | -0.21 | -1.57% | 13.03 | 13.55 | 14561 | 1921 | 2.38% |
| 2024-09-13 | 13.41 | 13.40 | -0.01 | -0.07% | 13.27 | 13.65 | 21542 | 2894 | 3.52% |
| 2024-09-12 | 13.67 | 13.41 | -0.15 | -1.11% | 13.39 | 13.75 | 11331 | 1542 | 1.85% |
| 2024-09-11 | 13.63 | 13.56 | -0.07 | -0.51% | 13.48 | 13.71 | 8948 | 1217 | 1.46% |
| 2024-09-10 | 13.54 | 13.63 | 0.16 | 1.19% | 13.32 | 13.69 | 12510 | 1689 | 2.05% |
| 2024-09-09 | 13.36 | 13.47 | 0.06 | 0.45% | 13.15 | 13.68 | 14251 | 1916 | 2.33% |
| 2024-09-06 | 13.95 | 13.41 | -0.51 | -3.66% | 13.40 | 14.01 | 20281 | 2759 | 3.32% |
| 2024-09-05 | 13.80 | 13.92 | 0.13 | 0.94% | 13.80 | 14.05 | 12618 | 1755 | 2.06% |
| 2024-09-04 | 13.88 | 13.79 | -0.20 | -1.43% | 13.66 | 13.99 | 13900 | 1921 | 2.27% |
| 2024-09-03 | 14.18 | 13.99 | -0.02 | -0.14% | 13.83 | 14.28 | 15336 | 2151 | 2.51% |
| 2024-09-02 | 14.20 | 14.01 | -0.28 | -1.96% | 13.95 | 14.47 | 15527 | 2208 | 2.54% |
| 2024-08-30 | 14.21 | 14.29 | 0.06 | 0.42% | 14.02 | 14.62 | 23501 | 3375 | 3.84% |
| 2024-08-29 | 13.91 | 14.23 | 0.32 | 2.30% | 13.72 | 14.32 | 17805 | 2513 | 2.91% |
| 2024-08-28 | 13.59 | 13.91 | 0.23 | 1.68% | 13.59 | 14.08 | 15720 | 2185 | 2.57% |
| 2024-08-27 | 14.07 | 13.68 | -0.26 | -1.87% | 13.65 | 14.07 | 13850 | 1902 | 2.27% |
| 2024-08-26 | 13.68 | 13.94 | 0.28 | 2.05% | 13.65 | 14.16 | 18081 | 2521 | 2.96% |
| 2024-08-23 | 13.96 | 13.66 | -0.30 | -2.15% | 13.52 | 13.97 | 17602 | 2413 | 2.88% |
| 2024-08-22 | 14.29 | 13.96 | -0.23 | -1.62% | 13.92 | 14.53 | 16638 | 2351 | 2.72% |
| 2024-08-21 | 14.00 | 14.19 | -0.13 | -0.91% | 14.00 | 14.37 | 22731 | 3224 | 3.72% |
| 2024-08-20 | 14.86 | 14.32 | -0.19 | -1.31% | 14.14 | 15.10 | 33546 | 4889 | 5.49% |
| 2024-08-19 | 14.60 | 14.51 | -0.23 | -1.56% | 14.41 | 14.75 | 17781 | 2591 | 2.91% |
| 2024-08-16 | 14.84 | 14.74 | -0.07 | -0.47% | 14.74 | 15.09 | 23355 | 3469 | 3.82% |
| 2024-08-15 | 14.73 | 14.81 | 0.11 | 0.75% | 14.40 | 14.90 | 26095 | 3842 | 4.27% |
| 2024-08-14 | 14.88 | 14.70 | -0.13 | -0.88% | 14.68 | 14.93 | 21314 | 3150 | 3.49% |
| 2024-08-13 | 14.52 | 14.83 | 0.19 | 1.30% | 14.40 | 14.83 | 26355 | 3857 | 4.31% |