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 | 17.60 | 17.57 | -0.16 | -0.90% | 17.33 | 18.13 | 115165 | 20465 | 2.90% |
| 2024-11-20 | 17.48 | 17.73 | 0.25 | 1.43% | 17.38 | 17.95 | 117031 | 20688 | 2.94% |
| 2024-11-19 | 17.10 | 17.48 | 0.26 | 1.51% | 16.85 | 17.50 | 107745 | 18500 | 2.71% |
| 2024-11-18 | 18.60 | 17.22 | -1.36 | -7.32% | 16.91 | 18.76 | 195881 | 34201 | 4.93% |
| 2024-11-15 | 18.31 | 18.58 | 0.09 | 0.49% | 18.28 | 19.50 | 213955 | 40344 | 5.38% |
| 2024-11-14 | 19.19 | 18.49 | -0.86 | -4.44% | 18.33 | 19.34 | 212321 | 40004 | 5.34% |
| 2024-11-13 | 18.35 | 19.35 | 0.95 | 5.16% | 18.15 | 19.55 | 302658 | 57747 | 7.61% |
| 2024-11-12 | 19.10 | 18.40 | -0.50 | -2.65% | 18.13 | 19.38 | 162776 | 30479 | 4.09% |
| 2024-11-11 | 17.80 | 18.90 | 0.93 | 5.18% | 17.73 | 18.90 | 210372 | 39107 | 5.29% |
| 2024-11-08 | 18.11 | 17.97 | -0.13 | -0.72% | 17.87 | 18.38 | 119719 | 21689 | 3.01% |
| 2024-11-07 | 17.70 | 18.10 | 0.28 | 1.57% | 17.45 | 18.12 | 105700 | 18871 | 2.66% |
| 2024-11-06 | 17.96 | 17.82 | 0.00 | 0.00% | 17.63 | 18.18 | 115467 | 20684 | 2.90% |
| 2024-11-05 | 17.48 | 17.82 | 0.30 | 1.71% | 17.30 | 17.90 | 115236 | 20339 | 2.90% |
| 2024-11-04 | 16.88 | 17.52 | 0.52 | 3.06% | 16.88 | 17.88 | 98766 | 17139 | 2.48% |
| 2024-11-01 | 17.95 | 17.00 | -1.15 | -6.34% | 16.90 | 18.07 | 134510 | 23331 | 3.38% |
| 2024-10-31 | 17.82 | 18.15 | 0.24 | 1.34% | 17.38 | 18.34 | 160001 | 28594 | 4.02% |
| 2024-10-30 | 17.61 | 17.91 | 0.30 | 1.70% | 17.40 | 18.00 | 134336 | 23853 | 3.38% |
| 2024-10-29 | 19.00 | 17.61 | -1.35 | -7.12% | 17.50 | 19.00 | 247882 | 44407 | 6.23% |
| 2024-10-28 | 17.99 | 18.96 | 1.24 | 7.00% | 17.80 | 19.39 | 256437 | 47659 | 6.45% |
| 2024-10-25 | 16.45 | 17.72 | 1.23 | 7.46% | 16.45 | 17.98 | 263284 | 45871 | 6.62% |
| 2024-10-24 | 16.41 | 16.49 | -0.11 | -0.66% | 16.28 | 16.75 | 77527 | 12777 | 1.95% |
| 2024-10-23 | 17.15 | 16.60 | -0.46 | -2.70% | 16.47 | 17.16 | 149781 | 25145 | 3.77% |
| 2024-10-22 | 16.51 | 17.06 | 0.54 | 3.27% | 16.48 | 17.77 | 229254 | 39395 | 5.76% |
| 2024-10-21 | 15.86 | 16.52 | 0.68 | 4.29% | 15.86 | 16.93 | 150064 | 24798 | 3.77% |
| 2024-10-18 | 15.60 | 15.84 | 0.08 | 0.51% | 15.44 | 16.24 | 109849 | 17458 | 2.76% |
| 2024-10-17 | 15.58 | 15.76 | 0.19 | 1.22% | 15.58 | 16.13 | 85281 | 13585 | 2.14% |
| 2024-10-16 | 15.48 | 15.57 | 0.02 | 0.13% | 15.12 | 15.85 | 69547 | 10857 | 1.75% |
| 2024-10-15 | 15.48 | 15.55 | -0.14 | -0.89% | 15.47 | 15.99 | 83851 | 13185 | 2.11% |
| 2024-10-14 | 15.20 | 15.69 | 0.53 | 3.50% | 14.96 | 15.78 | 115544 | 17830 | 2.91% |
| 2024-10-11 | 16.06 | 15.16 | -1.51 | -9.06% | 15.01 | 16.16 | 177202 | 27640 | 4.46% |
| 2024-10-10 | 15.50 | 16.67 | 1.04 | 6.65% | 15.04 | 17.10 | 243018 | 39772 | 6.11% |
| 2024-10-09 | 17.00 | 15.63 | -1.74 | -10.02% | 15.63 | 17.00 | 164550 | 26533 | 4.14% |
| 2024-10-08 | 18.69 | 17.37 | 0.38 | 2.24% | 16.57 | 18.69 | 246283 | 43168 | 6.19% |
| 2024-09-30 | 16.41 | 16.99 | 1.39 | 8.91% | 15.80 | 17.09 | 206612 | 34123 | 5.20% |
| 2024-09-27 | 15.05 | 15.60 | 0.71 | 4.77% | 14.92 | 15.77 | 89121 | 13625 | 2.24% |
| 2024-09-26 | 14.43 | 14.89 | 0.25 | 1.71% | 14.39 | 14.90 | 88182 | 12931 | 2.22% |
| 2024-09-25 | 14.12 | 14.64 | 0.53 | 3.76% | 14.12 | 15.00 | 125059 | 18368 | 3.14% |
| 2024-09-24 | 13.60 | 14.11 | 0.51 | 3.75% | 13.47 | 14.15 | 75385 | 10458 | 1.90% |
| 2024-09-23 | 13.50 | 13.60 | 0.08 | 0.59% | 13.49 | 13.78 | 43950 | 5989 | 1.11% |
| 2024-09-20 | 13.49 | 13.52 | 0.09 | 0.67% | 13.22 | 13.65 | 56422 | 7599 | 1.42% |
| 2024-09-19 | 13.16 | 13.43 | 0.35 | 2.68% | 13.04 | 13.47 | 45630 | 6080 | 1.15% |
| 2024-09-18 | 13.13 | 13.08 | -0.16 | -1.21% | 12.89 | 13.33 | 36812 | 4804 | 0.93% |
| 2024-09-13 | 13.38 | 13.24 | -0.11 | -0.82% | 13.23 | 13.50 | 34780 | 4637 | 0.87% |
| 2024-09-12 | 13.39 | 13.35 | -0.04 | -0.30% | 13.33 | 13.68 | 27836 | 3753 | 0.70% |
| 2024-09-11 | 13.48 | 13.39 | -0.21 | -1.54% | 13.33 | 13.59 | 24585 | 3298 | 0.62% |
| 2024-09-10 | 13.70 | 13.60 | 0.06 | 0.44% | 13.22 | 13.76 | 41899 | 5632 | 1.05% |
| 2024-09-09 | 13.41 | 13.54 | 0.03 | 0.22% | 13.32 | 13.64 | 24365 | 3291 | 0.61% |
| 2024-09-06 | 13.88 | 13.51 | -0.30 | -2.17% | 13.50 | 13.90 | 32524 | 4437 | 0.82% |
| 2024-09-05 | 13.55 | 13.81 | 0.21 | 1.54% | 13.55 | 13.94 | 36211 | 4998 | 0.91% |
| 2024-09-04 | 13.36 | 13.60 | 0.05 | 0.37% | 13.36 | 13.71 | 32375 | 4402 | 0.81% |
| 2024-09-03 | 13.40 | 13.55 | 0.17 | 1.27% | 13.33 | 13.66 | 32548 | 4405 | 0.82% |
| 2024-09-02 | 13.80 | 13.38 | -0.45 | -3.25% | 13.38 | 13.90 | 45350 | 6178 | 1.14% |
| 2024-08-30 | 13.33 | 13.83 | 0.47 | 3.52% | 13.30 | 14.05 | 69264 | 9551 | 1.74% |
| 2024-08-29 | 13.26 | 13.36 | 0.07 | 0.53% | 13.13 | 13.40 | 28008 | 3731 | 0.70% |
| 2024-08-28 | 13.23 | 13.29 | 0.06 | 0.45% | 13.09 | 13.39 | 31741 | 4207 | 0.80% |
| 2024-08-27 | 13.36 | 13.23 | -0.21 | -1.56% | 13.20 | 13.48 | 29551 | 3932 | 0.74% |
| 2024-08-26 | 13.45 | 13.44 | -0.05 | -0.37% | 13.22 | 13.59 | 32020 | 4307 | 0.81% |
| 2024-08-23 | 13.65 | 13.49 | -0.19 | -1.39% | 13.40 | 13.74 | 36856 | 4996 | 0.93% |
| 2024-08-22 | 14.19 | 13.68 | -0.51 | -3.59% | 13.62 | 14.24 | 66369 | 9191 | 1.67% |
| 2024-08-21 | 14.65 | 14.19 | -0.43 | -2.94% | 14.18 | 14.85 | 64445 | 9305 | 1.62% |
| 2024-08-20 | 14.67 | 14.62 | -0.10 | -0.68% | 14.40 | 14.93 | 64612 | 9451 | 1.62% |
| 2024-08-19 | 14.62 | 14.72 | 0.08 | 0.55% | 14.60 | 14.90 | 43794 | 6444 | 1.10% |
| 2024-08-16 | 14.62 | 14.64 | -0.11 | -0.75% | 14.60 | 14.89 | 49138 | 7233 | 1.24% |
| 2024-08-15 | 14.35 | 14.75 | 0.26 | 1.79% | 14.20 | 15.02 | 69079 | 10162 | 1.74% |
| 2024-08-14 | 14.44 | 14.49 | 0.13 | 0.91% | 14.32 | 14.65 | 41456 | 6004 | 1.04% |
| 2024-08-13 | 14.35 | 14.36 | -0.07 | -0.49% | 14.17 | 14.51 | 27069 | 3876 | 0.68% |