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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 17.74 | 17.28 | -0.46 | -2.59% | 17.27 | 17.85 | 533958 | 93800 | 0.63% |
| 2024-11-21 | 17.80 | 17.74 | -0.11 | -0.62% | 17.65 | 17.91 | 340333 | 60350 | 0.40% |
| 2024-11-20 | 17.89 | 17.85 | -0.04 | -0.22% | 17.74 | 17.92 | 359085 | 63998 | 0.42% |
| 2024-11-19 | 17.76 | 17.89 | 0.06 | 0.34% | 17.62 | 17.96 | 501315 | 89108 | 0.59% |
| 2024-11-18 | 18.24 | 17.83 | -0.40 | -2.19% | 17.73 | 18.38 | 904453 | 163662 | 1.07% |
| 2024-11-15 | 18.44 | 18.23 | -0.27 | -1.46% | 18.21 | 18.70 | 626980 | 115394 | 0.74% |
| 2024-11-14 | 18.57 | 18.50 | -0.03 | -0.16% | 18.36 | 18.86 | 937737 | 175156 | 1.11% |
| 2024-11-13 | 18.19 | 18.53 | 0.28 | 1.53% | 18.19 | 18.58 | 718481 | 132438 | 0.85% |
| 2024-11-12 | 18.60 | 18.25 | -0.33 | -1.78% | 18.17 | 18.83 | 772939 | 142952 | 0.91% |
| 2024-11-11 | 18.50 | 18.58 | 0.08 | 0.43% | 18.10 | 18.59 | 811580 | 149008 | 0.96% |
| 2024-11-08 | 18.91 | 18.50 | -0.34 | -1.80% | 18.40 | 19.04 | 1009751 | 187944 | 1.19% |
| 2024-11-07 | 18.42 | 18.84 | 0.30 | 1.62% | 18.36 | 18.84 | 821436 | 153837 | 0.97% |
| 2024-11-06 | 18.87 | 18.54 | -0.30 | -1.59% | 18.46 | 19.12 | 1070595 | 200175 | 1.26% |
| 2024-11-05 | 18.84 | 18.84 | 0.03 | 0.16% | 18.51 | 18.90 | 1011372 | 189505 | 1.19% |
| 2024-11-04 | 18.80 | 18.81 | 0.07 | 0.37% | 18.46 | 18.87 | 800374 | 149331 | 0.95% |
| 2024-11-01 | 18.21 | 18.74 | 0.49 | 2.68% | 18.10 | 18.94 | 1458691 | 272346 | 1.72% |
| 2024-10-31 | 17.66 | 18.25 | 0.74 | 4.23% | 17.66 | 18.56 | 1523031 | 278101 | 1.80% |
| 2024-10-30 | 17.56 | 17.51 | -0.15 | -0.85% | 17.51 | 17.95 | 508975 | 89900 | 0.60% |
| 2024-10-29 | 17.90 | 17.66 | -0.16 | -0.90% | 17.53 | 17.95 | 582911 | 103394 | 0.69% |
| 2024-10-28 | 17.45 | 17.82 | 0.37 | 2.12% | 17.28 | 17.84 | 813140 | 143710 | 0.96% |
| 2024-10-25 | 17.46 | 17.45 | 0.01 | 0.06% | 17.38 | 17.71 | 681192 | 119264 | 0.80% |
| 2024-10-24 | 17.61 | 17.44 | -0.26 | -1.47% | 17.26 | 17.61 | 636870 | 110846 | 0.75% |
| 2024-10-23 | 17.81 | 17.70 | -0.10 | -0.56% | 17.65 | 17.87 | 682611 | 121130 | 0.81% |
| 2024-10-22 | 17.75 | 17.80 | 0.04 | 0.23% | 17.62 | 17.97 | 705700 | 125257 | 0.83% |
| 2024-10-21 | 18.00 | 17.76 | -0.24 | -1.33% | 17.61 | 18.15 | 849677 | 150764 | 1.00% |
| 2024-10-18 | 17.66 | 18.00 | 0.27 | 1.52% | 17.55 | 18.25 | 1044733 | 186557 | 1.23% |
| 2024-10-17 | 18.15 | 17.73 | -0.44 | -2.42% | 17.68 | 18.32 | 747985 | 134546 | 0.88% |
| 2024-10-16 | 18.08 | 18.17 | -0.11 | -0.60% | 18.02 | 18.43 | 628693 | 114481 | 0.74% |
| 2024-10-15 | 18.67 | 18.28 | -0.38 | -2.04% | 18.26 | 18.75 | 711404 | 131621 | 0.84% |
| 2024-10-14 | 18.00 | 18.66 | 0.75 | 4.19% | 18.00 | 18.66 | 1229662 | 227582 | 1.45% |
| 2024-10-11 | 18.40 | 17.91 | -0.67 | -3.61% | 17.75 | 18.52 | 844159 | 152964 | 1.00% |
| 2024-10-10 | 17.93 | 18.58 | 0.65 | 3.63% | 17.93 | 19.10 | 1366300 | 254047 | 1.61% |
| 2024-10-09 | 19.08 | 17.93 | -1.49 | -7.67% | 17.93 | 19.08 | 1974258 | 364968 | 2.33% |
| 2024-10-08 | 20.76 | 19.42 | 0.54 | 2.86% | 19.00 | 20.76 | 2542514 | 501401 | 3.00% |
| 2024-09-30 | 18.42 | 18.88 | 1.06 | 5.95% | 18.02 | 19.20 | 2488477 | 463084 | 2.94% |
| 2024-09-27 | 17.49 | 17.82 | 0.63 | 3.66% | 17.33 | 17.93 | 852418 | 150491 | 1.01% |
| 2024-09-26 | 16.70 | 17.19 | 0.49 | 2.93% | 16.62 | 17.19 | 714270 | 121406 | 0.84% |
| 2024-09-25 | 16.86 | 16.70 | 0.03 | 0.18% | 16.63 | 17.18 | 719915 | 121905 | 0.85% |
| 2024-09-24 | 16.37 | 16.67 | 0.43 | 2.65% | 16.09 | 16.71 | 685346 | 112929 | 0.81% |
| 2024-09-23 | 15.84 | 16.24 | 0.39 | 2.46% | 15.83 | 16.31 | 508098 | 82083 | 0.60% |
| 2024-09-20 | 15.73 | 15.85 | 0.17 | 1.08% | 15.56 | 15.95 | 398992 | 62953 | 0.47% |
| 2024-09-19 | 15.83 | 15.68 | -0.16 | -1.01% | 15.64 | 16.17 | 614496 | 97539 | 0.73% |
| 2024-09-18 | 15.23 | 15.84 | 0.56 | 3.66% | 15.20 | 15.90 | 534426 | 84023 | 0.63% |
| 2024-09-13 | 15.53 | 15.28 | -0.22 | -1.42% | 15.23 | 15.59 | 361966 | 55613 | 0.43% |
| 2024-09-12 | 15.50 | 15.50 | -0.07 | -0.45% | 15.43 | 15.79 | 264821 | 41164 | 0.31% |
| 2024-09-11 | 15.20 | 15.57 | 0.28 | 1.83% | 15.15 | 15.60 | 345979 | 53497 | 0.41% |
| 2024-09-10 | 15.43 | 15.29 | 0.05 | 0.33% | 15.07 | 15.43 | 435705 | 66238 | 0.51% |
| 2024-09-09 | 15.77 | 15.24 | -0.89 | -5.52% | 15.16 | 15.77 | 887768 | 136553 | 1.05% |
| 2024-09-06 | 16.48 | 16.13 | -0.30 | -1.83% | 16.12 | 16.59 | 315382 | 51486 | 0.37% |
| 2024-09-05 | 16.36 | 16.43 | 0.08 | 0.49% | 16.23 | 16.48 | 263498 | 43231 | 0.31% |
| 2024-09-04 | 16.45 | 16.35 | -0.03 | -0.18% | 16.18 | 16.45 | 275799 | 45020 | 0.33% |
| 2024-09-03 | 16.31 | 16.38 | 0.07 | 0.43% | 16.21 | 16.48 | 291358 | 47698 | 0.34% |
| 2024-09-02 | 16.16 | 16.31 | 0.19 | 1.18% | 16.12 | 16.58 | 629370 | 103125 | 0.74% |
| 2024-08-30 | 15.76 | 16.12 | 0.24 | 1.51% | 15.35 | 16.25 | 733719 | 116681 | 0.87% |
| 2024-08-29 | 16.06 | 15.88 | -0.24 | -1.49% | 15.88 | 16.12 | 427788 | 68365 | 0.51% |
| 2024-08-28 | 16.04 | 16.12 | 0.07 | 0.44% | 15.94 | 16.20 | 260944 | 41999 | 0.31% |
| 2024-08-27 | 16.07 | 16.05 | 0.04 | 0.25% | 15.88 | 16.09 | 309613 | 49592 | 0.37% |
| 2024-08-26 | 15.97 | 16.01 | 0.06 | 0.38% | 15.67 | 16.13 | 352186 | 56253 | 0.42% |
| 2024-08-23 | 15.58 | 15.95 | 0.40 | 2.57% | 15.52 | 16.00 | 405346 | 64314 | 0.48% |
| 2024-08-22 | 15.59 | 15.55 | -0.08 | -0.51% | 15.41 | 15.67 | 262694 | 40877 | 0.31% |
| 2024-08-21 | 15.58 | 15.63 | 0.00 | 0.00% | 15.53 | 15.70 | 203146 | 31775 | 0.24% |
| 2024-08-20 | 15.60 | 15.63 | 0.01 | 0.06% | 15.48 | 15.70 | 234375 | 36515 | 0.28% |
| 2024-08-19 | 15.26 | 15.62 | 0.33 | 2.16% | 15.22 | 15.69 | 303939 | 47399 | 0.36% |
| 2024-08-16 | 15.32 | 15.29 | -0.02 | -0.13% | 15.22 | 15.39 | 160750 | 24570 | 0.19% |
| 2024-08-15 | 14.93 | 15.31 | 0.32 | 2.13% | 14.85 | 15.39 | 334084 | 50957 | 0.39% |