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 | 17.85 | 17.89 | 0.04 | 0.22% | 17.52 | 18.13 | 55346 | 9836 | 8.03% |
| 2024-11-20 | 17.02 | 17.85 | 0.85 | 5.00% | 16.93 | 18.00 | 71129 | 12519 | 10.32% |
| 2024-11-19 | 16.42 | 17.00 | 0.79 | 4.87% | 16.29 | 17.00 | 42424 | 7053 | 6.15% |
| 2024-11-18 | 16.85 | 16.21 | -0.63 | -3.74% | 16.01 | 17.00 | 53561 | 8756 | 7.77% |
| 2024-11-15 | 17.28 | 16.84 | -0.66 | -3.77% | 16.79 | 17.63 | 57677 | 9969 | 8.37% |
| 2024-11-14 | 18.20 | 17.50 | -0.71 | -3.90% | 17.44 | 18.50 | 64539 | 11559 | 9.36% |
| 2024-11-13 | 17.89 | 18.21 | 0.22 | 1.22% | 17.60 | 18.41 | 68164 | 12283 | 9.89% |
| 2024-11-12 | 18.11 | 17.99 | -0.07 | -0.39% | 17.77 | 18.42 | 95205 | 17279 | 13.81% |
| 2024-11-11 | 17.46 | 18.06 | 0.46 | 2.61% | 17.24 | 18.10 | 77720 | 13828 | 11.27% |
| 2024-11-08 | 17.92 | 17.60 | -0.18 | -1.01% | 17.44 | 18.33 | 102073 | 18244 | 14.81% |
| 2024-11-07 | 17.25 | 17.78 | 0.59 | 3.43% | 17.03 | 18.08 | 106938 | 18788 | 15.51% |
| 2024-11-06 | 17.34 | 17.19 | -0.03 | -0.17% | 16.93 | 17.52 | 78645 | 13573 | 11.41% |
| 2024-11-05 | 16.55 | 17.22 | 0.67 | 4.05% | 16.55 | 17.38 | 72107 | 12316 | 10.46% |
| 2024-11-04 | 15.90 | 16.55 | 0.65 | 4.09% | 15.83 | 16.57 | 52227 | 8552 | 7.58% |
| 2024-11-01 | 17.15 | 15.90 | -1.27 | -7.40% | 15.84 | 17.17 | 82453 | 13427 | 11.96% |
| 2024-10-31 | 16.22 | 17.17 | 0.89 | 5.47% | 16.20 | 17.41 | 105325 | 17826 | 15.28% |
| 2024-10-30 | 16.42 | 16.28 | -0.31 | -1.87% | 16.03 | 16.86 | 70623 | 11577 | 10.25% |
| 2024-10-29 | 17.35 | 16.59 | -0.71 | -4.10% | 16.48 | 17.40 | 76022 | 12769 | 11.03% |
| 2024-10-28 | 17.03 | 17.30 | 0.36 | 2.13% | 16.80 | 17.30 | 63350 | 10849 | 9.19% |
| 2024-10-25 | 17.11 | 16.94 | 0.03 | 0.18% | 16.77 | 17.19 | 68502 | 11630 | 9.94% |
| 2024-10-24 | 17.62 | 16.91 | -0.76 | -4.30% | 16.88 | 17.62 | 76769 | 13172 | 11.14% |
| 2024-10-23 | 17.62 | 17.67 | -0.24 | -1.34% | 17.39 | 17.98 | 132018 | 23284 | 19.15% |
| 2024-10-22 | 17.10 | 17.91 | 0.69 | 4.01% | 16.72 | 18.37 | 196931 | 34692 | 28.57% |
| 2024-10-21 | 16.04 | 17.22 | 1.21 | 7.56% | 16.01 | 17.39 | 148903 | 24847 | 21.60% |
| 2024-10-18 | 15.36 | 16.01 | 0.52 | 3.36% | 15.31 | 16.37 | 117592 | 18716 | 20.86% |
| 2024-10-17 | 16.00 | 15.49 | -0.56 | -3.49% | 15.37 | 16.12 | 97682 | 15409 | 17.32% |
| 2024-10-16 | 15.57 | 16.05 | 0.33 | 2.10% | 15.33 | 16.48 | 103184 | 16402 | 18.30% |
| 2024-10-15 | 15.78 | 15.72 | -0.18 | -1.13% | 15.40 | 16.31 | 92011 | 14643 | 16.32% |
| 2024-10-14 | 15.10 | 15.90 | 0.89 | 5.93% | 15.10 | 15.96 | 98903 | 15496 | 17.54% |
| 2024-10-11 | 16.23 | 15.01 | -1.22 | -7.52% | 14.74 | 16.23 | 87074 | 13344 | 15.44% |
| 2024-10-10 | 16.12 | 16.23 | 0.42 | 2.66% | 15.88 | 16.97 | 99791 | 16392 | 17.70% |
| 2024-10-09 | 18.81 | 15.81 | -3.89 | -19.75% | 15.79 | 18.81 | 135236 | 23176 | 23.98% |
| 2024-10-08 | 20.01 | 19.70 | 2.13 | 12.12% | 17.77 | 20.53 | 191258 | 36787 | 33.92% |
| 2024-09-30 | 16.00 | 17.57 | 2.22 | 14.46% | 15.40 | 18.21 | 185986 | 30819 | 32.99% |
| 2024-09-27 | 14.59 | 15.35 | 1.03 | 7.19% | 14.30 | 15.46 | 121503 | 18155 | 21.55% |
| 2024-09-26 | 14.06 | 14.32 | 0.27 | 1.92% | 13.98 | 14.36 | 64956 | 9262 | 11.52% |
| 2024-09-25 | 13.97 | 14.05 | 0.29 | 2.11% | 13.70 | 14.37 | 66881 | 9427 | 11.74% |
| 2024-09-24 | 13.34 | 13.76 | 0.39 | 2.92% | 13.28 | 13.76 | 43802 | 5937 | 7.69% |
| 2024-09-23 | 13.59 | 13.37 | -0.19 | -1.40% | 13.28 | 13.60 | 38891 | 5217 | 6.82% |
| 2024-09-20 | 13.93 | 13.56 | -0.32 | -2.31% | 13.44 | 13.98 | 40280 | 5481 | 7.07% |
| 2024-09-19 | 13.98 | 13.88 | 0.00 | 0.00% | 13.70 | 14.06 | 36628 | 5085 | 6.43% |
| 2024-09-18 | 14.00 | 13.88 | 0.08 | 0.58% | 13.52 | 14.00 | 31665 | 4353 | 5.56% |
| 2024-09-13 | 14.05 | 13.80 | -0.21 | -1.50% | 13.80 | 14.14 | 29493 | 4105 | 5.18% |
| 2024-09-12 | 14.18 | 14.01 | -0.23 | -1.62% | 14.01 | 14.41 | 29741 | 4218 | 5.20% |
| 2024-09-11 | 14.54 | 14.24 | -0.18 | -1.25% | 14.15 | 14.54 | 30521 | 4355 | 5.34% |
| 2024-09-10 | 14.16 | 14.42 | 0.32 | 2.27% | 14.00 | 14.55 | 51784 | 7401 | 9.06% |
| 2024-09-09 | 14.33 | 14.10 | -0.28 | -1.95% | 13.69 | 14.37 | 62310 | 8756 | 10.90% |
| 2024-09-06 | 14.65 | 14.38 | -0.05 | -0.35% | 14.34 | 15.19 | 97226 | 14310 | 17.01% |
| 2024-09-05 | 14.19 | 14.43 | 0.24 | 1.69% | 14.12 | 14.50 | 36136 | 5190 | 6.32% |
| 2024-09-04 | 14.29 | 14.19 | -0.23 | -1.60% | 14.17 | 14.52 | 43156 | 6171 | 7.55% |
| 2024-09-03 | 14.53 | 14.42 | -0.11 | -0.76% | 14.21 | 14.68 | 50118 | 7229 | 8.77% |
| 2024-09-02 | 14.89 | 14.53 | -0.28 | -1.89% | 14.47 | 14.98 | 54058 | 7938 | 9.46% |
| 2024-08-30 | 14.44 | 14.81 | 0.21 | 1.44% | 14.44 | 15.20 | 77631 | 11557 | 13.58% |
| 2024-08-29 | 14.30 | 14.60 | 0.16 | 1.11% | 13.96 | 14.67 | 57647 | 8311 | 10.09% |
| 2024-08-28 | 14.20 | 14.44 | 0.12 | 0.84% | 14.12 | 14.68 | 54725 | 7913 | 9.58% |
| 2024-08-27 | 14.80 | 14.32 | -0.59 | -3.96% | 14.25 | 14.80 | 69272 | 10027 | 12.12% |
| 2024-08-26 | 15.05 | 14.91 | -0.12 | -0.80% | 14.62 | 15.07 | 51524 | 7652 | 9.02% |
| 2024-08-23 | 14.90 | 15.03 | 0.02 | 0.13% | 14.30 | 15.15 | 78153 | 11530 | 13.68% |
| 2024-08-22 | 15.06 | 15.01 | -0.17 | -1.12% | 14.96 | 15.68 | 84538 | 12926 | 14.79% |
| 2024-08-21 | 15.23 | 15.18 | -0.34 | -2.19% | 14.89 | 15.56 | 78898 | 11951 | 13.81% |
| 2024-08-20 | 16.00 | 15.52 | -0.89 | -5.42% | 15.18 | 16.23 | 116918 | 18316 | 20.46% |
| 2024-08-19 | 14.99 | 16.41 | 0.61 | 3.86% | 14.98 | 16.55 | 152342 | 23870 | 26.66% |
| 2024-08-16 | 17.16 | 15.80 | -0.83 | -4.99% | 15.58 | 17.74 | 193400 | 32756 | 33.84% |
| 2024-08-15 | 15.60 | 16.63 | 1.03 | 6.60% | 15.11 | 16.66 | 135563 | 21527 | 23.72% |
| 2024-08-14 | 15.56 | 15.60 | -0.21 | -1.33% | 15.41 | 16.28 | 104357 | 16488 | 18.26% |
| 2024-08-13 | 15.01 | 15.81 | 0.71 | 4.70% | 15.00 | 15.99 | 124306 | 19396 | 21.75% |