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 | 17.26 | 17.38 | 0.11 | 0.64% | 17.20 | 17.39 | 10308 | 1784 | 0.92% |
| 2024-11-20 | 17.09 | 17.27 | 0.17 | 0.99% | 17.00 | 17.27 | 9705 | 1668 | 0.87% |
| 2024-11-19 | 17.05 | 17.10 | 0.05 | 0.29% | 16.81 | 17.11 | 7623 | 1294 | 0.68% |
| 2024-11-18 | 17.10 | 17.05 | -0.02 | -0.12% | 16.83 | 17.19 | 10340 | 1759 | 0.92% |
| 2024-11-15 | 17.00 | 17.07 | 0.00 | 0.00% | 17.00 | 17.43 | 12295 | 2112 | 1.10% |
| 2024-11-14 | 17.47 | 17.07 | -0.40 | -2.29% | 17.00 | 17.48 | 11325 | 1954 | 1.01% |
| 2024-11-13 | 17.30 | 17.47 | 0.07 | 0.40% | 16.92 | 17.52 | 19041 | 3268 | 1.70% |
| 2024-11-12 | 17.50 | 17.40 | -0.08 | -0.46% | 17.35 | 17.66 | 17322 | 3036 | 1.55% |
| 2024-11-11 | 17.36 | 17.48 | 0.12 | 0.69% | 17.30 | 17.50 | 16046 | 2797 | 1.43% |
| 2024-11-08 | 17.38 | 17.36 | 0.01 | 0.06% | 17.21 | 17.52 | 15649 | 2723 | 1.40% |
| 2024-11-07 | 17.13 | 17.35 | 0.15 | 0.87% | 17.09 | 17.35 | 16591 | 2867 | 1.48% |
| 2024-11-06 | 17.29 | 17.20 | -0.04 | -0.23% | 17.08 | 17.33 | 12697 | 2184 | 1.13% |
| 2024-11-05 | 17.00 | 17.24 | 0.24 | 1.41% | 16.92 | 17.26 | 15116 | 2597 | 1.35% |
| 2024-11-04 | 16.90 | 17.00 | 0.21 | 1.25% | 16.80 | 17.02 | 5351 | 906 | 0.48% |
| 2024-11-01 | 16.99 | 16.79 | -0.24 | -1.41% | 16.76 | 17.13 | 9334 | 1578 | 0.83% |
| 2024-10-31 | 16.97 | 17.03 | 0.04 | 0.24% | 16.95 | 17.14 | 8899 | 1518 | 0.79% |
| 2024-10-30 | 16.98 | 16.99 | 0.01 | 0.06% | 16.88 | 17.10 | 6074 | 1030 | 0.54% |
| 2024-10-29 | 17.42 | 16.98 | -0.29 | -1.68% | 16.94 | 17.46 | 10503 | 1795 | 0.94% |
| 2024-10-28 | 17.15 | 17.27 | 0.17 | 0.99% | 17.08 | 17.27 | 11617 | 1997 | 1.04% |
| 2024-10-25 | 16.87 | 17.10 | 0.18 | 1.06% | 16.87 | 17.11 | 9040 | 1542 | 0.81% |
| 2024-10-24 | 17.09 | 16.92 | -0.10 | -0.59% | 16.81 | 17.09 | 8001 | 1353 | 0.71% |
| 2024-10-23 | 17.22 | 17.02 | -0.19 | -1.10% | 16.97 | 17.25 | 16858 | 2882 | 1.50% |
| 2024-10-22 | 17.26 | 17.21 | 0.00 | 0.00% | 17.08 | 17.34 | 14234 | 2450 | 1.27% |
| 2024-10-21 | 17.45 | 17.21 | -0.19 | -1.09% | 17.11 | 17.58 | 17412 | 3008 | 1.55% |
| 2024-10-18 | 17.03 | 17.40 | 0.39 | 2.29% | 16.86 | 17.47 | 24074 | 4150 | 2.15% |
| 2024-10-17 | 17.56 | 17.01 | -0.19 | -1.10% | 17.00 | 17.66 | 18547 | 3209 | 1.66% |
| 2024-10-16 | 16.78 | 17.20 | -0.20 | -1.15% | 16.70 | 17.58 | 17985 | 3072 | 1.61% |
| 2024-10-15 | 18.32 | 17.40 | -0.37 | -2.08% | 17.40 | 18.32 | 34127 | 6112 | 3.05% |
| 2024-10-14 | 16.66 | 17.77 | 0.50 | 2.90% | 16.30 | 18.09 | 38935 | 6634 | 3.48% |
| 2024-10-11 | 17.09 | 17.27 | 0.38 | 2.25% | 16.79 | 18.12 | 39661 | 6989 | 3.54% |
| 2024-10-10 | 16.31 | 16.89 | 0.59 | 3.62% | 16.30 | 17.27 | 21142 | 3537 | 1.89% |
| 2024-10-09 | 17.59 | 16.30 | -1.93 | -10.59% | 16.28 | 17.68 | 26479 | 4491 | 2.36% |
| 2024-10-08 | 19.55 | 18.23 | 1.04 | 6.05% | 17.53 | 19.87 | 62333 | 11595 | 5.56% |
| 2024-09-30 | 15.68 | 17.19 | 1.84 | 11.99% | 15.60 | 17.50 | 47365 | 7798 | 4.23% |
| 2024-09-27 | 14.88 | 15.35 | 0.50 | 3.37% | 14.88 | 15.56 | 15700 | 2391 | 1.40% |
| 2024-09-26 | 14.48 | 14.85 | 0.33 | 2.27% | 14.48 | 14.85 | 5080 | 747 | 0.45% |
| 2024-09-25 | 14.60 | 14.52 | 0.06 | 0.41% | 14.45 | 14.77 | 6555 | 961 | 0.59% |
| 2024-09-24 | 14.29 | 14.46 | 0.31 | 2.19% | 14.03 | 14.47 | 5272 | 755 | 0.47% |
| 2024-09-23 | 14.02 | 14.15 | 0.06 | 0.43% | 14.02 | 14.16 | 1417 | 200 | 0.13% |
| 2024-09-20 | 14.11 | 14.09 | -0.09 | -0.63% | 14.06 | 14.15 | 1499 | 211 | 0.13% |
| 2024-09-19 | 13.99 | 14.18 | 0.26 | 1.87% | 13.98 | 14.20 | 2435 | 344 | 0.22% |
| 2024-09-18 | 14.22 | 13.92 | -0.30 | -2.11% | 13.91 | 14.22 | 2416 | 338 | 0.22% |
| 2024-09-13 | 14.25 | 14.22 | -0.03 | -0.21% | 14.19 | 14.34 | 1987 | 282 | 0.18% |
| 2024-09-12 | 14.39 | 14.25 | -0.11 | -0.77% | 14.24 | 14.49 | 1731 | 248 | 0.15% |
| 2024-09-11 | 14.42 | 14.36 | -0.16 | -1.10% | 14.34 | 14.57 | 2277 | 328 | 0.20% |
| 2024-09-10 | 14.30 | 14.52 | 0.22 | 1.54% | 14.21 | 14.58 | 5048 | 726 | 0.45% |
| 2024-09-09 | 14.08 | 14.30 | 0.14 | 0.99% | 14.08 | 14.34 | 3885 | 553 | 0.35% |
| 2024-09-06 | 14.11 | 14.16 | 0.05 | 0.35% | 14.08 | 14.26 | 6645 | 942 | 0.59% |
| 2024-09-05 | 14.07 | 14.11 | -0.02 | -0.14% | 14.06 | 14.23 | 4903 | 692 | 0.44% |
| 2024-09-04 | 14.22 | 14.13 | -0.29 | -2.01% | 13.96 | 14.29 | 8304 | 1175 | 0.74% |
| 2024-09-03 | 14.81 | 14.42 | 0.40 | 2.85% | 14.29 | 15.16 | 12646 | 1841 | 1.13% |
| 2024-09-02 | 14.17 | 14.02 | -0.21 | -1.48% | 14.02 | 14.33 | 3177 | 450 | 0.28% |
| 2024-08-30 | 14.09 | 14.23 | 0.07 | 0.49% | 14.04 | 14.33 | 5294 | 752 | 0.47% |
| 2024-08-29 | 13.94 | 14.16 | 0.18 | 1.29% | 13.89 | 14.18 | 3789 | 534 | 0.34% |
| 2024-08-28 | 13.92 | 13.98 | 0.11 | 0.79% | 13.78 | 14.06 | 1991 | 278 | 0.18% |
| 2024-08-27 | 14.05 | 13.87 | -0.19 | -1.35% | 13.83 | 14.05 | 2629 | 365 | 0.23% |
| 2024-08-26 | 13.90 | 14.06 | 0.09 | 0.64% | 13.86 | 14.11 | 2400 | 336 | 0.21% |
| 2024-08-23 | 14.04 | 13.97 | -0.07 | -0.50% | 13.89 | 14.09 | 2849 | 397 | 0.25% |
| 2024-08-22 | 14.13 | 14.04 | -0.03 | -0.21% | 14.03 | 14.20 | 3244 | 457 | 0.29% |
| 2024-08-21 | 14.21 | 14.07 | -0.04 | -0.28% | 14.02 | 14.21 | 4114 | 580 | 0.37% |
| 2024-08-20 | 14.88 | 14.11 | -0.97 | -6.43% | 14.11 | 14.90 | 18429 | 2628 | 1.65% |
| 2024-08-19 | 14.95 | 15.08 | 0.14 | 0.94% | 14.86 | 15.08 | 5188 | 778 | 0.46% |
| 2024-08-16 | 14.90 | 14.94 | 0.01 | 0.07% | 14.89 | 14.97 | 4354 | 649 | 0.39% |
| 2024-08-15 | 14.81 | 14.93 | 0.08 | 0.54% | 14.72 | 14.99 | 7421 | 1104 | 0.66% |
| 2024-08-14 | 15.00 | 14.85 | -0.21 | -1.39% | 14.81 | 15.02 | 7270 | 1082 | 0.65% |