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 | 18.13 | 18.35 | 0.23 | 1.27% | 18.12 | 18.45 | 10076 | 1848 | 2.86% |
| 2024-11-20 | 17.84 | 18.12 | 0.28 | 1.57% | 17.72 | 18.26 | 12588 | 2272 | 3.58% |
| 2024-11-19 | 17.81 | 17.84 | 0.06 | 0.34% | 17.35 | 17.90 | 13772 | 2436 | 3.92% |
| 2024-11-18 | 18.11 | 17.78 | -0.25 | -1.39% | 17.52 | 18.29 | 12935 | 2313 | 3.68% |
| 2024-11-15 | 18.14 | 18.03 | -0.22 | -1.21% | 18.02 | 18.54 | 10609 | 1939 | 3.02% |
| 2024-11-14 | 18.84 | 18.25 | -0.49 | -2.61% | 18.10 | 19.17 | 14630 | 2707 | 4.16% |
| 2024-11-13 | 18.75 | 18.74 | 0.04 | 0.21% | 18.24 | 18.95 | 12958 | 2412 | 3.68% |
| 2024-11-12 | 18.79 | 18.70 | 0.00 | 0.00% | 18.55 | 19.26 | 21879 | 4125 | 6.22% |
| 2024-11-11 | 18.10 | 18.70 | 0.35 | 1.91% | 18.10 | 18.70 | 15961 | 2947 | 4.54% |
| 2024-11-08 | 18.62 | 18.35 | -0.20 | -1.08% | 18.23 | 18.88 | 16964 | 3130 | 4.82% |
| 2024-11-07 | 17.99 | 18.55 | 0.35 | 1.92% | 17.95 | 18.58 | 15486 | 2852 | 4.40% |
| 2024-11-06 | 18.23 | 18.20 | 0.05 | 0.28% | 17.88 | 18.32 | 14491 | 2632 | 4.12% |
| 2024-11-05 | 17.87 | 18.15 | 0.30 | 1.68% | 17.83 | 18.20 | 13146 | 2371 | 3.74% |
| 2024-11-04 | 17.47 | 17.85 | 0.34 | 1.94% | 17.43 | 17.86 | 12715 | 2253 | 3.61% |
| 2024-11-01 | 18.01 | 17.51 | -0.64 | -3.53% | 17.43 | 18.23 | 16315 | 2885 | 4.64% |
| 2024-10-31 | 17.98 | 18.15 | 0.17 | 0.95% | 17.80 | 18.44 | 14926 | 2702 | 4.24% |
| 2024-10-30 | 18.29 | 17.98 | -0.34 | -1.86% | 17.70 | 18.60 | 14247 | 2585 | 4.05% |
| 2024-10-29 | 19.27 | 18.32 | -0.86 | -4.48% | 18.20 | 19.27 | 18767 | 3482 | 5.34% |
| 2024-10-28 | 18.84 | 19.18 | 0.31 | 1.64% | 18.60 | 19.31 | 21603 | 4135 | 6.14% |
| 2024-10-25 | 18.26 | 18.87 | 0.70 | 3.85% | 18.22 | 18.88 | 19834 | 3692 | 5.64% |
| 2024-10-24 | 18.05 | 18.17 | 0.15 | 0.83% | 17.75 | 18.45 | 17820 | 3235 | 5.07% |
| 2024-10-23 | 18.25 | 18.02 | -0.16 | -0.88% | 17.86 | 18.40 | 16107 | 2920 | 4.58% |
| 2024-10-22 | 17.82 | 18.18 | 0.37 | 2.08% | 17.62 | 18.37 | 20841 | 3763 | 5.92% |
| 2024-10-21 | 17.59 | 17.81 | 0.31 | 1.77% | 17.32 | 17.96 | 21311 | 3753 | 6.06% |
| 2024-10-18 | 17.10 | 17.50 | 0.29 | 1.69% | 16.97 | 17.80 | 29713 | 5139 | 8.45% |
| 2024-10-17 | 18.00 | 17.21 | -0.92 | -5.07% | 17.11 | 18.48 | 41022 | 7252 | 11.66% |
| 2024-10-16 | 16.60 | 18.13 | 1.13 | 6.65% | 16.60 | 18.80 | 45012 | 8063 | 12.80% |
| 2024-10-15 | 17.39 | 17.00 | -0.37 | -2.13% | 16.85 | 17.49 | 23899 | 4111 | 6.79% |
| 2024-10-14 | 17.15 | 17.37 | -0.23 | -1.31% | 16.35 | 17.40 | 37016 | 6278 | 10.52% |
| 2024-10-11 | 17.76 | 17.60 | -0.39 | -2.17% | 17.36 | 18.34 | 20650 | 3663 | 5.87% |
| 2024-10-10 | 17.88 | 17.99 | 0.45 | 2.57% | 17.57 | 18.37 | 24454 | 4412 | 6.95% |
| 2024-10-09 | 19.80 | 17.54 | -2.99 | -14.56% | 17.52 | 19.93 | 39822 | 7446 | 11.32% |
| 2024-10-08 | 21.99 | 20.53 | 0.96 | 4.91% | 19.02 | 21.99 | 72244 | 14866 | 20.54% |
| 2024-09-30 | 18.43 | 19.57 | 1.92 | 10.88% | 17.70 | 20.19 | 65762 | 12393 | 18.70% |
| 2024-09-27 | 17.54 | 17.65 | 0.68 | 4.01% | 16.67 | 17.79 | 47000 | 8121 | 13.36% |
| 2024-09-26 | 15.63 | 16.97 | 1.31 | 8.37% | 15.53 | 17.59 | 45937 | 7581 | 13.06% |
| 2024-09-25 | 15.45 | 15.66 | 0.52 | 3.43% | 15.09 | 16.20 | 23680 | 3737 | 6.73% |
| 2024-09-24 | 14.57 | 15.14 | 0.68 | 4.70% | 14.57 | 15.17 | 17072 | 2552 | 4.85% |
| 2024-09-23 | 14.49 | 14.46 | -0.15 | -1.03% | 14.44 | 14.78 | 6069 | 884 | 1.73% |
| 2024-09-20 | 14.85 | 14.61 | -0.24 | -1.62% | 14.48 | 14.90 | 8509 | 1244 | 2.42% |
| 2024-09-19 | 14.56 | 14.85 | 0.51 | 3.56% | 14.46 | 15.25 | 12137 | 1798 | 3.45% |
| 2024-09-18 | 14.65 | 14.34 | -0.19 | -1.31% | 14.03 | 14.65 | 10266 | 1463 | 2.92% |
| 2024-09-13 | 14.82 | 14.53 | -0.36 | -2.42% | 14.45 | 14.99 | 11853 | 1736 | 3.37% |
| 2024-09-12 | 15.05 | 14.89 | -0.19 | -1.26% | 14.89 | 15.30 | 12877 | 1945 | 3.66% |
| 2024-09-11 | 15.40 | 15.08 | -0.40 | -2.58% | 15.02 | 15.79 | 19398 | 2971 | 5.51% |
| 2024-09-10 | 14.75 | 15.48 | 0.56 | 3.75% | 14.75 | 16.85 | 23636 | 3663 | 6.72% |
| 2024-09-09 | 14.53 | 14.92 | 0.31 | 2.12% | 14.42 | 15.53 | 15144 | 2265 | 4.31% |
| 2024-09-06 | 14.98 | 14.61 | -0.36 | -2.40% | 14.61 | 15.08 | 7344 | 1085 | 2.09% |
| 2024-09-05 | 14.90 | 14.97 | 0.12 | 0.81% | 14.86 | 15.10 | 5339 | 801 | 1.52% |
| 2024-09-04 | 14.90 | 14.85 | -0.19 | -1.26% | 14.82 | 15.10 | 5087 | 760 | 1.45% |
| 2024-09-03 | 14.87 | 15.04 | 0.18 | 1.21% | 14.77 | 15.23 | 6709 | 1009 | 1.91% |
| 2024-09-02 | 15.12 | 14.86 | -0.34 | -2.24% | 14.86 | 15.29 | 9164 | 1377 | 2.61% |
| 2024-08-30 | 14.88 | 15.20 | 0.21 | 1.40% | 14.82 | 15.79 | 13275 | 2031 | 3.77% |
| 2024-08-29 | 14.79 | 14.99 | 0.20 | 1.35% | 14.62 | 15.04 | 7602 | 1129 | 2.16% |
| 2024-08-28 | 14.61 | 14.79 | 0.03 | 0.20% | 14.56 | 15.06 | 8316 | 1232 | 2.36% |
| 2024-08-27 | 14.74 | 14.76 | 0.01 | 0.07% | 14.48 | 14.85 | 7807 | 1146 | 2.22% |
| 2024-08-26 | 14.31 | 14.75 | 0.35 | 2.43% | 14.28 | 14.82 | 15471 | 2256 | 4.40% |
| 2024-08-23 | 14.71 | 14.40 | -0.31 | -2.11% | 14.40 | 14.79 | 8687 | 1262 | 2.47% |
| 2024-08-22 | 15.01 | 14.71 | -0.30 | -2.00% | 14.68 | 15.15 | 7185 | 1068 | 2.04% |
| 2024-08-21 | 14.95 | 15.01 | 0.06 | 0.40% | 14.84 | 15.06 | 7659 | 1146 | 2.18% |
| 2024-08-20 | 15.14 | 14.95 | -0.33 | -2.16% | 14.76 | 15.25 | 12398 | 1851 | 3.52% |
| 2024-08-19 | 14.64 | 15.28 | 0.39 | 2.62% | 14.64 | 15.30 | 22024 | 3315 | 6.26% |
| 2024-08-16 | 15.60 | 14.89 | -2.12 | -12.46% | 14.85 | 15.98 | 40161 | 6091 | 11.42% |
| 2024-08-15 | 16.90 | 17.01 | 0.07 | 0.41% | 16.58 | 17.17 | 10483 | 1771 | 3.11% |
| 2024-08-14 | 17.09 | 16.94 | -0.10 | -0.59% | 16.88 | 17.23 | 7215 | 1231 | 2.14% |
| 2024-08-13 | 17.03 | 17.04 | -0.04 | -0.23% | 16.78 | 17.15 | 10356 | 1751 | 3.07% |