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 | 18.17 | 18.30 | 0.00 | 0.00% | 17.92 | 18.45 | 99779 | 18124 | 3.62% |
| 2024-11-20 | 18.10 | 18.30 | 0.22 | 1.22% | 17.93 | 18.49 | 90986 | 16582 | 3.30% |
| 2024-11-19 | 18.00 | 18.08 | 0.06 | 0.33% | 17.68 | 18.30 | 90952 | 16296 | 3.30% |
| 2024-11-18 | 18.55 | 18.02 | -0.42 | -2.28% | 17.89 | 18.73 | 89016 | 16226 | 3.23% |
| 2024-11-15 | 18.70 | 18.44 | -0.32 | -1.71% | 18.40 | 19.05 | 92588 | 17303 | 3.36% |
| 2024-11-14 | 19.07 | 18.76 | -0.43 | -2.24% | 18.68 | 19.93 | 119259 | 22913 | 4.33% |
| 2024-11-13 | 18.96 | 19.19 | -0.04 | -0.21% | 18.71 | 19.32 | 103991 | 19816 | 3.78% |
| 2024-11-12 | 20.34 | 19.23 | -1.24 | -6.06% | 19.04 | 20.60 | 166747 | 32856 | 6.06% |
| 2024-11-11 | 20.01 | 20.47 | -0.02 | -0.10% | 19.85 | 20.57 | 130566 | 26355 | 4.74% |
| 2024-11-08 | 21.50 | 20.49 | -0.64 | -3.03% | 20.40 | 21.85 | 170246 | 35932 | 6.18% |
| 2024-11-07 | 21.00 | 21.13 | -0.43 | -1.99% | 20.62 | 21.58 | 144396 | 30397 | 5.24% |
| 2024-11-06 | 19.99 | 21.56 | 1.40 | 6.94% | 19.99 | 22.13 | 242158 | 51632 | 8.80% |
| 2024-11-05 | 18.90 | 20.16 | 1.13 | 5.94% | 18.83 | 20.50 | 229598 | 45623 | 8.34% |
| 2024-11-04 | 19.41 | 19.03 | -0.33 | -1.70% | 18.48 | 19.59 | 262192 | 49434 | 9.52% |
| 2024-11-01 | 17.87 | 19.36 | 1.41 | 7.86% | 17.79 | 19.75 | 398563 | 76854 | 14.48% |
| 2024-10-31 | 17.72 | 17.95 | 0.27 | 1.53% | 17.45 | 18.20 | 120077 | 21509 | 4.36% |
| 2024-10-30 | 17.60 | 17.68 | 0.04 | 0.23% | 17.35 | 17.91 | 81673 | 14355 | 2.97% |
| 2024-10-29 | 17.80 | 17.64 | -0.23 | -1.29% | 17.53 | 18.19 | 114427 | 20447 | 4.16% |
| 2024-10-28 | 17.40 | 17.87 | 0.47 | 2.70% | 17.30 | 17.88 | 94818 | 16715 | 3.44% |
| 2024-10-25 | 16.99 | 17.40 | 0.40 | 2.35% | 16.91 | 17.53 | 121358 | 21000 | 4.41% |
| 2024-10-24 | 16.69 | 17.00 | 0.21 | 1.25% | 16.55 | 17.26 | 107864 | 18232 | 3.92% |
| 2024-10-23 | 16.58 | 16.79 | 0.23 | 1.39% | 16.42 | 17.05 | 87975 | 14704 | 3.20% |
| 2024-10-22 | 16.56 | 16.56 | -0.07 | -0.42% | 16.26 | 16.74 | 65634 | 10838 | 2.38% |
| 2024-10-21 | 16.65 | 16.63 | 0.04 | 0.24% | 16.30 | 16.97 | 104873 | 17480 | 3.81% |
| 2024-10-18 | 16.23 | 16.59 | 0.34 | 2.09% | 16.17 | 16.92 | 103085 | 16978 | 3.74% |
| 2024-10-17 | 16.53 | 16.25 | -0.28 | -1.69% | 16.21 | 16.76 | 56217 | 9270 | 2.04% |
| 2024-10-16 | 16.33 | 16.53 | 0.05 | 0.30% | 16.18 | 16.75 | 56757 | 9347 | 2.06% |
| 2024-10-15 | 16.99 | 16.48 | -0.73 | -4.24% | 16.44 | 17.25 | 99700 | 16737 | 3.62% |
| 2024-10-14 | 16.50 | 17.21 | 0.72 | 4.37% | 16.27 | 17.45 | 150264 | 25514 | 5.46% |
| 2024-10-11 | 17.11 | 16.49 | -0.54 | -3.17% | 16.25 | 17.31 | 110083 | 18398 | 4.00% |
| 2024-10-10 | 16.95 | 17.03 | 0.31 | 1.85% | 16.56 | 17.77 | 123779 | 21263 | 4.50% |
| 2024-10-09 | 17.99 | 16.72 | -1.86 | -10.01% | 16.72 | 17.99 | 164211 | 28408 | 5.96% |
| 2024-10-08 | 19.38 | 18.58 | 0.96 | 5.45% | 17.20 | 19.38 | 270615 | 49425 | 9.83% |
| 2024-09-30 | 16.50 | 17.62 | 1.60 | 9.99% | 16.50 | 17.62 | 186692 | 32300 | 6.78% |
| 2024-09-27 | 15.68 | 16.02 | 0.60 | 3.89% | 15.67 | 16.16 | 80064 | 12756 | 2.91% |
| 2024-09-26 | 14.99 | 15.42 | 0.37 | 2.46% | 14.84 | 15.42 | 87501 | 13223 | 3.18% |
| 2024-09-25 | 15.37 | 15.05 | -0.17 | -1.12% | 15.02 | 15.75 | 116271 | 17887 | 4.22% |
| 2024-09-24 | 14.57 | 15.22 | 0.74 | 5.11% | 14.54 | 15.23 | 88003 | 13138 | 3.20% |
| 2024-09-23 | 14.70 | 14.48 | -0.31 | -2.10% | 14.38 | 14.80 | 60452 | 8813 | 2.20% |
| 2024-09-20 | 15.15 | 14.79 | 0.06 | 0.41% | 14.43 | 15.15 | 82317 | 12141 | 2.99% |
| 2024-09-19 | 14.10 | 14.73 | 0.58 | 4.10% | 14.05 | 14.76 | 69397 | 10050 | 2.52% |
| 2024-09-18 | 14.25 | 14.15 | -0.05 | -0.35% | 13.92 | 14.33 | 52814 | 7449 | 1.92% |
| 2024-09-13 | 14.54 | 14.20 | -0.20 | -1.39% | 14.20 | 14.62 | 41049 | 5910 | 1.49% |
| 2024-09-12 | 14.55 | 14.40 | -0.12 | -0.83% | 14.36 | 14.72 | 36137 | 5244 | 1.31% |
| 2024-09-11 | 14.88 | 14.52 | -0.12 | -0.82% | 14.28 | 14.88 | 41907 | 6078 | 1.52% |
| 2024-09-10 | 14.58 | 14.64 | 0.05 | 0.34% | 14.20 | 14.70 | 40431 | 5857 | 1.47% |
| 2024-09-09 | 14.45 | 14.59 | -0.01 | -0.07% | 14.40 | 14.70 | 45939 | 6679 | 1.67% |
| 2024-09-06 | 14.77 | 14.60 | -0.19 | -1.28% | 14.56 | 14.86 | 37438 | 5496 | 1.36% |
| 2024-09-05 | 14.80 | 14.79 | 0.00 | 0.00% | 14.61 | 14.97 | 50061 | 7386 | 1.82% |
| 2024-09-04 | 14.83 | 14.79 | -0.16 | -1.07% | 14.44 | 14.97 | 64419 | 9524 | 2.34% |
| 2024-09-03 | 15.03 | 14.95 | -0.18 | -1.19% | 14.74 | 15.15 | 78514 | 11748 | 2.85% |
| 2024-09-02 | 16.11 | 15.13 | -1.19 | -7.29% | 15.10 | 16.24 | 152893 | 23574 | 5.55% |
| 2024-08-30 | 16.08 | 16.32 | 0.28 | 1.75% | 15.84 | 16.55 | 84731 | 13770 | 3.08% |
| 2024-08-29 | 15.75 | 16.04 | 0.19 | 1.20% | 15.39 | 16.06 | 63765 | 10083 | 2.32% |
| 2024-08-28 | 15.75 | 15.85 | 0.12 | 0.76% | 15.71 | 16.38 | 72464 | 11626 | 2.63% |
| 2024-08-27 | 16.30 | 15.73 | -0.39 | -2.42% | 15.61 | 16.30 | 48963 | 7708 | 1.78% |
| 2024-08-26 | 16.02 | 16.12 | 0.13 | 0.81% | 15.93 | 16.26 | 45398 | 7296 | 1.65% |
| 2024-08-23 | 15.84 | 15.99 | 0.11 | 0.69% | 15.66 | 16.10 | 43957 | 6981 | 1.60% |
| 2024-08-22 | 16.04 | 15.88 | -0.16 | -1.00% | 15.81 | 16.35 | 58087 | 9302 | 2.11% |
| 2024-08-21 | 15.73 | 16.04 | 0.22 | 1.39% | 15.63 | 16.25 | 67052 | 10748 | 2.44% |
| 2024-08-20 | 16.09 | 15.82 | -0.22 | -1.37% | 15.64 | 16.11 | 90974 | 14410 | 3.30% |
| 2024-08-19 | 16.17 | 16.04 | -0.36 | -2.20% | 16.00 | 16.70 | 137673 | 22491 | 5.00% |
| 2024-08-16 | 17.00 | 16.40 | 0.31 | 1.93% | 16.30 | 17.15 | 199569 | 33096 | 7.25% |
| 2024-08-15 | 15.81 | 16.09 | 0.13 | 0.81% | 15.80 | 16.20 | 42433 | 6794 | 1.54% |
| 2024-08-14 | 16.16 | 15.96 | -0.14 | -0.87% | 15.95 | 16.25 | 41592 | 6686 | 1.51% |
| 2024-08-13 | 16.10 | 16.10 | -0.03 | -0.19% | 15.88 | 16.33 | 51886 | 8335 | 1.88% |