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 | 17.57 | 17.56 | 0.00 | 0.00% | 17.43 | 17.68 | 11299 | 1984 | 2.57% |
| 2024-11-20 | 17.47 | 17.56 | 0.16 | 0.92% | 17.21 | 17.60 | 13223 | 2309 | 3.00% |
| 2024-11-19 | 17.19 | 17.40 | 0.48 | 2.84% | 16.85 | 17.40 | 17979 | 3072 | 4.08% |
| 2024-11-18 | 17.49 | 16.92 | -0.47 | -2.70% | 16.72 | 17.63 | 22275 | 3798 | 5.06% |
| 2024-11-15 | 17.80 | 17.39 | -0.24 | -1.36% | 17.37 | 17.91 | 16459 | 2913 | 3.74% |
| 2024-11-14 | 18.30 | 17.63 | -0.54 | -2.97% | 17.62 | 18.30 | 16474 | 2956 | 3.74% |
| 2024-11-13 | 18.25 | 18.17 | -0.05 | -0.27% | 17.80 | 18.35 | 19493 | 3523 | 4.43% |
| 2024-11-12 | 18.22 | 18.22 | 0.06 | 0.33% | 17.99 | 18.41 | 23850 | 4346 | 5.42% |
| 2024-11-11 | 18.09 | 18.16 | 0.14 | 0.78% | 17.80 | 18.17 | 22185 | 3994 | 5.04% |
| 2024-11-08 | 18.50 | 18.02 | -0.19 | -1.04% | 17.91 | 18.68 | 21329 | 3879 | 4.84% |
| 2024-11-07 | 17.82 | 18.21 | 0.41 | 2.30% | 17.71 | 18.25 | 23602 | 4251 | 5.36% |
| 2024-11-06 | 17.90 | 17.80 | 0.00 | 0.00% | 17.50 | 18.00 | 22955 | 4078 | 5.21% |
| 2024-11-05 | 17.55 | 17.80 | 0.32 | 1.83% | 17.32 | 17.86 | 22580 | 4003 | 5.13% |
| 2024-11-04 | 17.41 | 17.48 | 0.16 | 0.92% | 17.08 | 17.58 | 19027 | 3304 | 4.32% |
| 2024-11-01 | 17.86 | 17.32 | -0.38 | -2.15% | 17.12 | 18.08 | 27333 | 4772 | 6.21% |
| 2024-10-31 | 17.75 | 17.70 | 0.23 | 1.32% | 17.41 | 17.95 | 19001 | 3373 | 4.31% |
| 2024-10-30 | 17.76 | 17.47 | -0.33 | -1.85% | 17.24 | 17.96 | 19821 | 3475 | 4.50% |
| 2024-10-29 | 18.40 | 17.80 | -0.37 | -2.04% | 17.60 | 18.46 | 22740 | 4095 | 5.16% |
| 2024-10-28 | 17.90 | 18.17 | 0.34 | 1.91% | 17.72 | 18.18 | 21941 | 3934 | 4.98% |
| 2024-10-25 | 17.47 | 17.83 | 0.62 | 3.60% | 17.35 | 17.88 | 29640 | 5223 | 6.73% |
| 2024-10-24 | 17.18 | 17.21 | 0.06 | 0.35% | 17.05 | 17.34 | 17875 | 3075 | 4.06% |
| 2024-10-23 | 17.20 | 17.15 | -0.01 | -0.06% | 17.01 | 17.27 | 14707 | 2522 | 3.34% |
| 2024-10-22 | 17.13 | 17.16 | 0.04 | 0.23% | 16.98 | 17.30 | 13965 | 2390 | 3.17% |
| 2024-10-21 | 17.27 | 17.12 | 0.16 | 0.94% | 16.85 | 17.31 | 22589 | 3854 | 5.13% |
| 2024-10-18 | 16.64 | 16.96 | 0.35 | 2.11% | 16.62 | 17.19 | 20424 | 3470 | 4.64% |
| 2024-10-17 | 17.40 | 16.61 | -0.49 | -2.87% | 16.59 | 17.49 | 26419 | 4455 | 6.00% |
| 2024-10-16 | 16.09 | 17.10 | 0.92 | 5.69% | 16.00 | 17.69 | 37882 | 6413 | 8.60% |
| 2024-10-15 | 16.58 | 16.18 | -0.30 | -1.82% | 16.10 | 16.85 | 14781 | 2440 | 3.36% |
| 2024-10-14 | 16.19 | 16.48 | 0.45 | 2.81% | 15.98 | 16.54 | 14114 | 2303 | 3.20% |
| 2024-10-11 | 16.82 | 16.03 | -0.85 | -5.04% | 15.76 | 16.93 | 18627 | 3028 | 4.23% |
| 2024-10-10 | 16.90 | 16.88 | 0.03 | 0.18% | 16.61 | 17.49 | 19106 | 3262 | 4.34% |
| 2024-10-09 | 18.33 | 16.85 | -2.25 | -11.78% | 16.71 | 18.47 | 37067 | 6566 | 8.42% |
| 2024-10-08 | 20.04 | 19.10 | 1.82 | 10.53% | 17.29 | 20.32 | 59895 | 11201 | 13.60% |
| 2024-09-30 | 16.37 | 17.28 | 2.18 | 14.44% | 15.57 | 17.39 | 43118 | 7091 | 9.79% |
| 2024-09-27 | 14.75 | 15.10 | 0.57 | 3.92% | 14.50 | 15.27 | 28911 | 4303 | 6.56% |
| 2024-09-26 | 13.86 | 14.53 | 0.67 | 4.83% | 13.86 | 14.57 | 21393 | 3064 | 4.86% |
| 2024-09-25 | 13.96 | 13.86 | 0.05 | 0.36% | 13.84 | 14.37 | 15812 | 2233 | 3.59% |
| 2024-09-24 | 13.46 | 13.81 | 0.48 | 3.60% | 13.39 | 13.81 | 7607 | 1036 | 1.73% |
| 2024-09-23 | 13.40 | 13.33 | -0.15 | -1.11% | 13.30 | 13.61 | 4588 | 614 | 1.04% |
| 2024-09-20 | 13.55 | 13.48 | -0.21 | -1.53% | 13.35 | 13.65 | 4475 | 603 | 1.02% |
| 2024-09-19 | 13.38 | 13.69 | 0.49 | 3.71% | 13.22 | 13.75 | 7652 | 1038 | 1.74% |
| 2024-09-18 | 13.28 | 13.20 | -0.07 | -0.53% | 12.95 | 13.35 | 6263 | 822 | 1.42% |
| 2024-09-13 | 13.74 | 13.27 | -0.42 | -3.07% | 13.26 | 13.81 | 6493 | 871 | 1.47% |
| 2024-09-12 | 13.66 | 13.69 | -0.03 | -0.22% | 13.66 | 13.96 | 3883 | 535 | 0.88% |
| 2024-09-11 | 13.70 | 13.72 | -0.03 | -0.22% | 13.61 | 13.83 | 4521 | 620 | 1.03% |
| 2024-09-10 | 13.77 | 13.75 | 0.10 | 0.73% | 13.42 | 13.77 | 5687 | 772 | 1.29% |
| 2024-09-09 | 13.60 | 13.65 | 0.05 | 0.37% | 13.35 | 13.70 | 6131 | 831 | 1.39% |
| 2024-09-06 | 13.90 | 13.60 | -0.36 | -2.58% | 13.60 | 14.04 | 8126 | 1116 | 1.85% |
| 2024-09-05 | 13.92 | 13.96 | 0.05 | 0.36% | 13.89 | 14.06 | 5894 | 823 | 1.34% |
| 2024-09-04 | 14.00 | 13.91 | -0.11 | -0.78% | 13.76 | 14.07 | 5651 | 787 | 1.28% |
| 2024-09-03 | 14.17 | 14.02 | 0.19 | 1.37% | 13.72 | 14.17 | 7685 | 1074 | 1.74% |
| 2024-09-02 | 14.10 | 13.83 | -0.40 | -2.81% | 13.80 | 14.34 | 11870 | 1671 | 2.70% |
| 2024-08-30 | 14.05 | 14.23 | 0.27 | 1.93% | 13.92 | 14.46 | 11874 | 1688 | 2.70% |
| 2024-08-29 | 13.80 | 13.96 | 0.13 | 0.94% | 13.62 | 13.97 | 7742 | 1072 | 1.76% |
| 2024-08-28 | 13.73 | 13.83 | -0.02 | -0.14% | 13.56 | 13.94 | 10154 | 1399 | 2.31% |
| 2024-08-27 | 13.76 | 13.85 | 0.05 | 0.36% | 13.66 | 14.08 | 11663 | 1614 | 2.65% |
| 2024-08-26 | 13.23 | 13.80 | 0.54 | 4.07% | 13.22 | 13.85 | 10030 | 1371 | 2.28% |
| 2024-08-23 | 13.30 | 13.26 | -0.07 | -0.53% | 13.08 | 13.44 | 8508 | 1127 | 1.93% |
| 2024-08-22 | 13.57 | 13.33 | -0.20 | -1.48% | 13.31 | 13.66 | 9409 | 1265 | 2.14% |
| 2024-08-21 | 13.49 | 13.53 | 0.02 | 0.15% | 13.37 | 13.62 | 6224 | 842 | 1.41% |
| 2024-08-20 | 13.83 | 13.51 | -0.31 | -2.24% | 13.40 | 13.90 | 10843 | 1470 | 2.46% |
| 2024-08-19 | 14.04 | 13.82 | -0.23 | -1.64% | 13.82 | 14.20 | 8605 | 1201 | 1.95% |
| 2024-08-16 | 14.33 | 14.05 | -0.14 | -0.99% | 14.02 | 14.33 | 7476 | 1055 | 1.70% |
| 2024-08-15 | 14.09 | 14.19 | 0.02 | 0.14% | 13.91 | 14.31 | 9022 | 1275 | 2.05% |
| 2024-08-14 | 14.28 | 14.17 | -0.13 | -0.91% | 14.16 | 14.48 | 8131 | 1162 | 1.85% |
| 2024-08-13 | 14.00 | 14.30 | 0.30 | 2.14% | 13.81 | 14.31 | 7569 | 1065 | 1.72% |