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 | 18.38 | 17.97 | -0.43 | -2.34% | 17.81 | 18.52 | 29021 | 5246 | 2.33% |
| 2024-11-20 | 18.37 | 18.40 | 0.07 | 0.38% | 18.14 | 18.40 | 26370 | 4823 | 2.12% |
| 2024-11-19 | 18.30 | 18.33 | 0.13 | 0.71% | 17.90 | 18.42 | 25632 | 4647 | 2.06% |
| 2024-11-18 | 18.69 | 18.20 | -0.33 | -1.78% | 18.05 | 19.19 | 28044 | 5198 | 2.25% |
| 2024-11-15 | 18.41 | 18.53 | 0.02 | 0.11% | 18.36 | 19.30 | 25300 | 4771 | 2.03% |
| 2024-11-14 | 19.34 | 18.51 | -0.87 | -4.49% | 18.50 | 19.37 | 36875 | 6938 | 2.96% |
| 2024-11-13 | 19.60 | 19.38 | -0.23 | -1.17% | 18.93 | 19.68 | 25630 | 4939 | 2.06% |
| 2024-11-12 | 19.94 | 19.61 | -0.10 | -0.51% | 19.46 | 20.28 | 35524 | 7057 | 2.86% |
| 2024-11-11 | 19.30 | 19.71 | 0.27 | 1.39% | 19.22 | 19.78 | 29722 | 5802 | 2.39% |
| 2024-11-08 | 19.60 | 19.44 | -0.27 | -1.37% | 19.30 | 19.90 | 27061 | 5296 | 2.18% |
| 2024-11-07 | 19.33 | 19.71 | 0.36 | 1.86% | 19.21 | 19.72 | 27422 | 5371 | 2.20% |
| 2024-11-06 | 19.51 | 19.35 | -0.18 | -0.92% | 19.27 | 19.84 | 32091 | 6281 | 2.58% |
| 2024-11-05 | 19.29 | 19.53 | 0.21 | 1.09% | 19.23 | 19.58 | 33564 | 6521 | 2.70% |
| 2024-11-04 | 19.07 | 19.32 | 0.24 | 1.26% | 19.06 | 19.63 | 23517 | 4548 | 1.89% |
| 2024-11-01 | 19.48 | 19.08 | -0.62 | -3.15% | 18.76 | 19.60 | 33077 | 6350 | 2.66% |
| 2024-10-31 | 19.00 | 19.70 | 0.82 | 4.34% | 19.00 | 19.75 | 44993 | 8762 | 3.62% |
| 2024-10-30 | 18.88 | 18.88 | 0.00 | 0.00% | 18.67 | 19.12 | 28858 | 5445 | 2.32% |
| 2024-10-29 | 19.80 | 18.88 | -0.97 | -4.89% | 18.80 | 20.18 | 49169 | 9499 | 3.95% |
| 2024-10-28 | 19.44 | 19.85 | 0.62 | 3.22% | 19.02 | 20.16 | 79173 | 15683 | 6.36% |
| 2024-10-25 | 18.68 | 19.23 | 0.38 | 2.02% | 18.34 | 19.58 | 70703 | 13439 | 5.68% |
| 2024-10-24 | 18.28 | 18.85 | 0.62 | 3.40% | 18.20 | 18.98 | 66856 | 12490 | 5.37% |
| 2024-10-23 | 18.25 | 18.23 | -0.12 | -0.65% | 18.15 | 18.42 | 32722 | 5975 | 2.63% |
| 2024-10-22 | 18.41 | 18.35 | -0.15 | -0.81% | 17.95 | 18.56 | 67538 | 12294 | 5.43% |
| 2024-10-21 | 18.51 | 18.50 | -0.40 | -2.12% | 18.07 | 18.76 | 87685 | 16205 | 7.05% |
| 2024-10-18 | 17.83 | 18.90 | 1.06 | 5.94% | 17.33 | 19.25 | 112260 | 20706 | 9.02% |
| 2024-10-17 | 16.99 | 17.84 | 1.09 | 6.51% | 16.99 | 18.68 | 93490 | 16743 | 7.52% |
| 2024-10-16 | 16.65 | 16.75 | -0.05 | -0.30% | 16.51 | 16.96 | 19771 | 3299 | 1.59% |
| 2024-10-15 | 17.16 | 16.80 | -0.45 | -2.61% | 16.77 | 17.27 | 18542 | 3151 | 1.49% |
| 2024-10-14 | 16.62 | 17.25 | 0.31 | 1.83% | 16.62 | 17.31 | 26285 | 4484 | 2.11% |
| 2024-10-11 | 17.72 | 16.94 | -0.86 | -4.83% | 16.78 | 17.80 | 21218 | 3650 | 1.71% |
| 2024-10-10 | 17.72 | 17.80 | 0.11 | 0.62% | 17.46 | 18.32 | 29911 | 5362 | 2.40% |
| 2024-10-09 | 18.80 | 17.69 | -1.82 | -9.33% | 17.69 | 19.18 | 54539 | 10034 | 4.38% |
| 2024-10-08 | 21.00 | 19.51 | 1.38 | 7.61% | 18.70 | 21.50 | 87600 | 17287 | 7.04% |
| 2024-09-30 | 16.88 | 18.13 | 1.91 | 11.78% | 16.46 | 18.43 | 65121 | 11392 | 5.23% |
| 2024-09-27 | 15.92 | 16.22 | 0.50 | 3.18% | 15.80 | 16.56 | 22414 | 3630 | 1.80% |
| 2024-09-26 | 15.55 | 15.72 | 0.19 | 1.22% | 15.41 | 15.73 | 11878 | 1851 | 0.95% |
| 2024-09-25 | 15.50 | 15.53 | 0.15 | 0.98% | 15.38 | 15.79 | 16271 | 2544 | 1.31% |
| 2024-09-24 | 15.10 | 15.38 | 0.34 | 2.26% | 15.10 | 15.43 | 12111 | 1851 | 0.97% |
| 2024-09-23 | 14.91 | 15.04 | 0.15 | 1.01% | 14.74 | 15.10 | 8081 | 1209 | 0.65% |
| 2024-09-20 | 15.15 | 14.89 | -0.16 | -1.06% | 14.78 | 15.21 | 11332 | 1688 | 0.91% |
| 2024-09-19 | 14.49 | 15.05 | 0.63 | 4.37% | 14.49 | 15.61 | 19150 | 2888 | 1.54% |
| 2024-09-18 | 14.74 | 14.42 | -0.18 | -1.23% | 14.33 | 14.74 | 6538 | 946 | 0.53% |
| 2024-09-13 | 14.79 | 14.60 | -0.18 | -1.22% | 14.60 | 14.85 | 6678 | 981 | 0.54% |
| 2024-09-12 | 14.94 | 14.78 | -0.12 | -0.81% | 14.76 | 15.04 | 5492 | 816 | 0.44% |
| 2024-09-11 | 14.95 | 14.90 | -0.13 | -0.86% | 14.85 | 15.12 | 5667 | 848 | 0.46% |
| 2024-09-10 | 14.97 | 15.03 | 0.08 | 0.54% | 14.75 | 15.09 | 5951 | 886 | 0.48% |
| 2024-09-09 | 14.89 | 14.95 | 0.04 | 0.27% | 14.69 | 15.05 | 6359 | 946 | 0.51% |
| 2024-09-06 | 15.10 | 14.91 | -0.17 | -1.13% | 14.89 | 15.15 | 6834 | 1026 | 0.55% |
| 2024-09-05 | 14.93 | 15.08 | 0.10 | 0.67% | 14.93 | 15.17 | 6036 | 908 | 0.49% |
| 2024-09-04 | 14.94 | 14.98 | 0.01 | 0.07% | 14.85 | 15.08 | 5944 | 890 | 0.48% |
| 2024-09-03 | 14.81 | 14.97 | 0.01 | 0.07% | 14.81 | 15.10 | 9010 | 1347 | 0.72% |
| 2024-09-02 | 15.28 | 14.96 | -0.43 | -2.79% | 14.92 | 15.36 | 13615 | 2063 | 1.09% |
| 2024-08-30 | 15.21 | 15.39 | 0.17 | 1.12% | 15.15 | 15.47 | 19022 | 2920 | 1.53% |
| 2024-08-29 | 15.33 | 15.22 | -0.11 | -0.72% | 15.13 | 15.44 | 11000 | 1680 | 0.88% |
| 2024-08-28 | 15.40 | 15.33 | 0.03 | 0.20% | 15.03 | 15.52 | 6778 | 1040 | 0.54% |
| 2024-08-27 | 15.34 | 15.30 | -0.11 | -0.71% | 15.14 | 15.50 | 8708 | 1331 | 0.70% |
| 2024-08-26 | 14.98 | 15.41 | 0.32 | 2.12% | 14.88 | 15.44 | 9760 | 1489 | 0.78% |
| 2024-08-23 | 15.36 | 15.09 | -0.25 | -1.63% | 14.99 | 15.48 | 9929 | 1501 | 0.80% |
| 2024-08-22 | 15.82 | 15.34 | -0.48 | -3.03% | 15.32 | 15.95 | 9093 | 1418 | 0.73% |
| 2024-08-21 | 15.89 | 15.82 | -0.09 | -0.57% | 15.60 | 15.91 | 9609 | 1515 | 0.77% |
| 2024-08-20 | 16.32 | 15.91 | -0.41 | -2.51% | 15.84 | 16.45 | 17931 | 2874 | 1.44% |
| 2024-08-19 | 16.22 | 16.32 | 0.10 | 0.62% | 16.10 | 16.39 | 15117 | 2456 | 1.22% |
| 2024-08-16 | 15.88 | 16.22 | 0.30 | 1.88% | 15.73 | 16.25 | 22721 | 3655 | 1.83% |
| 2024-08-15 | 16.03 | 15.92 | -0.24 | -1.49% | 15.88 | 16.36 | 20309 | 3262 | 1.63% |
| 2024-08-14 | 16.32 | 16.16 | -0.18 | -1.10% | 16.12 | 16.50 | 20445 | 3332 | 1.65% |
| 2024-08-13 | 15.90 | 16.34 | 0.31 | 1.93% | 15.86 | 16.58 | 29212 | 4754 | 2.35% |