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 | 18.03 | -0.21 | -1.15% | 17.88 | 18.19 | 60825 | 10958 | 1.29% |
| 2024-11-20 | 17.83 | 18.24 | 0.41 | 2.30% | 17.64 | 18.25 | 85231 | 15299 | 1.81% |
| 2024-11-19 | 17.86 | 17.83 | 0.04 | 0.22% | 17.30 | 17.98 | 75396 | 13298 | 1.60% |
| 2024-11-18 | 17.79 | 17.79 | -0.10 | -0.56% | 17.68 | 18.12 | 66793 | 11948 | 1.42% |
| 2024-11-15 | 18.19 | 17.89 | -0.37 | -2.03% | 17.85 | 18.38 | 76324 | 13848 | 1.62% |
| 2024-11-14 | 18.59 | 18.26 | -0.33 | -1.78% | 18.26 | 18.73 | 79072 | 14571 | 1.68% |
| 2024-11-13 | 18.67 | 18.59 | -0.15 | -0.80% | 18.46 | 18.81 | 83465 | 15530 | 1.77% |
| 2024-11-12 | 18.88 | 18.74 | -0.10 | -0.53% | 18.55 | 19.09 | 145536 | 27472 | 3.08% |
| 2024-11-11 | 18.60 | 18.84 | 0.15 | 0.80% | 18.31 | 18.85 | 150467 | 27924 | 3.19% |
| 2024-11-08 | 19.47 | 18.69 | -0.59 | -3.06% | 18.54 | 19.47 | 286128 | 53867 | 6.06% |
| 2024-11-07 | 17.41 | 19.28 | 1.75 | 9.98% | 17.40 | 19.28 | 357247 | 67113 | 7.57% |
| 2024-11-06 | 17.56 | 17.53 | -0.04 | -0.23% | 17.30 | 17.76 | 115807 | 20256 | 2.45% |
| 2024-11-05 | 17.26 | 17.57 | 0.31 | 1.80% | 17.06 | 17.58 | 117862 | 20520 | 2.50% |
| 2024-11-04 | 16.89 | 17.26 | 0.37 | 2.19% | 16.85 | 17.40 | 93060 | 15948 | 1.97% |
| 2024-11-01 | 16.75 | 16.89 | 0.05 | 0.30% | 16.70 | 17.25 | 90126 | 15349 | 1.91% |
| 2024-10-31 | 16.81 | 16.84 | 0.04 | 0.24% | 16.71 | 16.96 | 60224 | 10138 | 1.28% |
| 2024-10-30 | 17.00 | 16.80 | -0.19 | -1.12% | 16.62 | 17.04 | 67717 | 11397 | 1.43% |
| 2024-10-29 | 17.50 | 16.99 | -0.60 | -3.41% | 16.95 | 17.57 | 94172 | 16198 | 2.00% |
| 2024-10-28 | 17.29 | 17.59 | 0.45 | 2.63% | 17.16 | 17.60 | 100947 | 17586 | 2.14% |
| 2024-10-25 | 16.88 | 17.14 | 0.24 | 1.42% | 16.84 | 17.20 | 57538 | 9822 | 1.22% |
| 2024-10-24 | 17.10 | 16.90 | -0.29 | -1.69% | 16.80 | 17.18 | 65289 | 11066 | 1.38% |
| 2024-10-23 | 17.32 | 17.19 | -0.03 | -0.17% | 17.10 | 17.39 | 99944 | 17237 | 2.12% |
| 2024-10-22 | 16.68 | 17.22 | 0.48 | 2.87% | 16.67 | 17.22 | 106924 | 18173 | 2.27% |
| 2024-10-21 | 16.65 | 16.74 | 0.12 | 0.72% | 16.48 | 16.80 | 88301 | 14697 | 1.87% |
| 2024-10-18 | 16.14 | 16.62 | 0.49 | 3.04% | 16.09 | 16.91 | 102225 | 16840 | 2.17% |
| 2024-10-17 | 16.47 | 16.13 | -0.25 | -1.53% | 16.12 | 16.52 | 54731 | 8924 | 1.16% |
| 2024-10-16 | 16.13 | 16.38 | 0.10 | 0.61% | 16.04 | 16.68 | 58512 | 9566 | 1.24% |
| 2024-10-15 | 16.74 | 16.28 | -0.43 | -2.57% | 16.26 | 16.77 | 63964 | 10566 | 1.36% |
| 2024-10-14 | 16.45 | 16.71 | 0.27 | 1.64% | 16.06 | 16.71 | 82651 | 13594 | 1.75% |
| 2024-10-11 | 16.92 | 16.44 | -0.65 | -3.80% | 16.22 | 17.09 | 102153 | 16930 | 2.16% |
| 2024-10-10 | 17.10 | 17.09 | -0.01 | -0.06% | 16.92 | 17.69 | 103140 | 17821 | 2.19% |
| 2024-10-09 | 18.90 | 17.10 | -1.90 | -10.00% | 17.10 | 18.90 | 173943 | 30630 | 3.69% |
| 2024-10-08 | 20.99 | 19.00 | -0.09 | -0.47% | 18.40 | 20.99 | 313594 | 61676 | 6.64% |
| 2024-09-30 | 18.23 | 19.09 | 1.68 | 9.65% | 17.61 | 19.13 | 231434 | 42886 | 4.90% |
| 2024-09-27 | 16.90 | 17.41 | 1.24 | 7.67% | 16.50 | 17.41 | 175890 | 29861 | 3.73% |
| 2024-09-26 | 14.69 | 16.17 | 1.47 | 10.00% | 14.66 | 16.17 | 186983 | 29198 | 3.96% |
| 2024-09-25 | 15.01 | 14.70 | -0.13 | -0.88% | 14.68 | 15.23 | 88302 | 13233 | 1.87% |
| 2024-09-24 | 14.39 | 14.83 | 0.58 | 4.07% | 14.25 | 14.85 | 66352 | 9682 | 1.41% |
| 2024-09-23 | 14.26 | 14.25 | -0.01 | -0.07% | 14.23 | 14.46 | 28985 | 4152 | 0.61% |
| 2024-09-20 | 14.21 | 14.26 | -0.06 | -0.42% | 14.13 | 14.33 | 28309 | 4022 | 0.60% |
| 2024-09-19 | 13.80 | 14.32 | 0.56 | 4.07% | 13.80 | 14.47 | 65167 | 9265 | 1.38% |
| 2024-09-18 | 13.94 | 13.76 | -0.18 | -1.29% | 13.52 | 13.95 | 34920 | 4776 | 0.74% |
| 2024-09-13 | 14.21 | 13.94 | -0.26 | -1.83% | 13.94 | 14.25 | 28955 | 4071 | 0.61% |
| 2024-09-12 | 14.40 | 14.20 | -0.15 | -1.05% | 14.19 | 14.49 | 23771 | 3405 | 0.50% |
| 2024-09-11 | 14.36 | 14.35 | -0.05 | -0.35% | 14.26 | 14.42 | 15792 | 2263 | 0.33% |
| 2024-09-10 | 14.41 | 14.40 | 0.08 | 0.56% | 14.23 | 14.52 | 24327 | 3492 | 0.52% |
| 2024-09-09 | 14.48 | 14.32 | -0.24 | -1.65% | 14.27 | 14.51 | 24639 | 3539 | 0.52% |
| 2024-09-06 | 14.82 | 14.56 | -0.26 | -1.75% | 14.55 | 14.85 | 24362 | 3568 | 0.52% |
| 2024-09-05 | 14.60 | 14.82 | 0.19 | 1.30% | 14.60 | 14.83 | 26149 | 3859 | 0.55% |
| 2024-09-04 | 14.58 | 14.63 | -0.02 | -0.14% | 14.53 | 14.72 | 20295 | 2971 | 0.43% |
| 2024-09-03 | 14.58 | 14.65 | 0.09 | 0.62% | 14.50 | 14.77 | 29213 | 4274 | 0.62% |
| 2024-09-02 | 15.08 | 14.56 | -0.56 | -3.70% | 14.55 | 15.12 | 43903 | 6484 | 0.93% |
| 2024-08-30 | 14.76 | 15.12 | 0.25 | 1.68% | 14.70 | 15.36 | 60737 | 9184 | 1.29% |
| 2024-08-29 | 14.51 | 14.87 | 0.24 | 1.64% | 14.51 | 14.94 | 55745 | 8241 | 1.18% |
| 2024-08-28 | 15.05 | 14.63 | -0.33 | -2.21% | 14.50 | 15.08 | 45603 | 6680 | 0.97% |
| 2024-08-27 | 15.06 | 14.96 | -0.21 | -1.38% | 14.90 | 15.09 | 30056 | 4502 | 0.64% |
| 2024-08-26 | 15.40 | 15.17 | -0.18 | -1.17% | 15.03 | 15.55 | 31780 | 4846 | 0.67% |
| 2024-08-23 | 15.17 | 15.35 | 0.17 | 1.12% | 15.15 | 15.37 | 23614 | 3604 | 0.50% |
| 2024-08-22 | 15.79 | 15.18 | -0.60 | -3.80% | 15.15 | 15.87 | 44373 | 6795 | 0.94% |
| 2024-08-21 | 15.86 | 15.78 | -0.14 | -0.88% | 15.75 | 15.96 | 15852 | 2512 | 0.34% |
| 2024-08-20 | 16.16 | 15.92 | -0.24 | -1.49% | 15.88 | 16.18 | 22841 | 3647 | 0.48% |
| 2024-08-19 | 16.25 | 16.16 | -0.10 | -0.62% | 16.14 | 16.46 | 27256 | 4434 | 0.58% |
| 2024-08-16 | 16.30 | 16.26 | -0.08 | -0.49% | 16.24 | 16.36 | 13482 | 2196 | 0.29% |
| 2024-08-15 | 16.18 | 16.34 | 0.11 | 0.68% | 16.15 | 16.46 | 23380 | 3818 | 0.50% |
| 2024-08-14 | 16.39 | 16.23 | -0.21 | -1.28% | 16.18 | 16.42 | 20063 | 3264 | 0.43% |
| 2024-08-13 | 16.48 | 16.44 | -0.01 | -0.06% | 16.30 | 16.49 | 19280 | 3154 | 0.41% |