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 | 17.19 | 17.17 | -0.01 | -0.06% | 17.05 | 17.24 | 40160 | 6885 | 0.60% |
| 2024-11-20 | 17.12 | 17.18 | -0.03 | -0.17% | 17.06 | 17.27 | 40327 | 6921 | 0.60% |
| 2024-11-19 | 17.12 | 17.21 | 0.17 | 1.00% | 16.87 | 17.23 | 41201 | 7044 | 0.61% |
| 2024-11-18 | 17.26 | 17.04 | -0.23 | -1.33% | 17.00 | 17.42 | 56766 | 9760 | 0.84% |
| 2024-11-15 | 17.48 | 17.27 | -0.21 | -1.20% | 17.25 | 17.62 | 50469 | 8792 | 0.75% |
| 2024-11-14 | 17.94 | 17.48 | -0.48 | -2.67% | 17.46 | 17.94 | 52131 | 9201 | 0.78% |
| 2024-11-13 | 17.87 | 17.96 | 0.07 | 0.39% | 17.62 | 18.15 | 66034 | 11787 | 0.98% |
| 2024-11-12 | 17.93 | 17.89 | -0.04 | -0.22% | 17.78 | 18.36 | 97764 | 17698 | 1.45% |
| 2024-11-11 | 17.81 | 17.93 | -0.05 | -0.28% | 17.65 | 17.99 | 77666 | 13840 | 1.16% |
| 2024-11-08 | 18.08 | 17.98 | 0.01 | 0.06% | 17.72 | 18.18 | 122674 | 21999 | 1.82% |
| 2024-11-07 | 16.86 | 17.97 | 0.99 | 5.83% | 16.85 | 18.03 | 143015 | 25131 | 2.13% |
| 2024-11-06 | 17.00 | 16.98 | 0.04 | 0.24% | 16.81 | 17.09 | 74836 | 12704 | 1.11% |
| 2024-11-05 | 16.63 | 16.94 | 0.28 | 1.68% | 16.51 | 16.96 | 76329 | 12855 | 1.14% |
| 2024-11-04 | 16.30 | 16.66 | 0.36 | 2.21% | 16.30 | 16.75 | 60236 | 9954 | 0.90% |
| 2024-11-01 | 16.41 | 16.30 | -0.17 | -1.03% | 16.25 | 16.60 | 77761 | 12760 | 1.16% |
| 2024-10-31 | 16.51 | 16.47 | -0.11 | -0.66% | 16.40 | 16.70 | 68462 | 11306 | 1.02% |
| 2024-10-30 | 16.59 | 16.58 | -0.05 | -0.30% | 16.35 | 16.72 | 64199 | 10613 | 0.96% |
| 2024-10-29 | 17.09 | 16.63 | -1.02 | -5.78% | 16.60 | 17.22 | 176268 | 29727 | 2.62% |
| 2024-10-28 | 17.37 | 17.65 | 0.34 | 1.96% | 17.29 | 17.65 | 72104 | 12620 | 1.07% |
| 2024-10-25 | 17.11 | 17.31 | 0.19 | 1.11% | 17.00 | 17.44 | 64979 | 11217 | 0.97% |
| 2024-10-24 | 17.08 | 17.12 | -0.01 | -0.06% | 16.98 | 17.28 | 41989 | 7186 | 0.62% |
| 2024-10-23 | 17.27 | 17.13 | -0.09 | -0.52% | 17.06 | 17.34 | 61041 | 10497 | 0.91% |
| 2024-10-22 | 16.86 | 17.22 | 0.38 | 2.26% | 16.75 | 17.27 | 81972 | 13974 | 1.22% |
| 2024-10-21 | 16.93 | 16.84 | 0.07 | 0.42% | 16.61 | 17.12 | 77149 | 13021 | 1.15% |
| 2024-10-18 | 16.29 | 16.77 | 0.45 | 2.76% | 16.22 | 17.08 | 86409 | 14368 | 1.29% |
| 2024-10-17 | 16.62 | 16.35 | -0.25 | -1.51% | 16.35 | 16.77 | 50091 | 8289 | 0.75% |
| 2024-10-16 | 16.59 | 16.60 | -0.07 | -0.42% | 16.46 | 16.86 | 57979 | 9650 | 0.86% |
| 2024-10-15 | 17.05 | 16.67 | -0.48 | -2.80% | 16.67 | 17.58 | 78662 | 13344 | 1.17% |
| 2024-10-14 | 17.10 | 17.15 | 0.14 | 0.82% | 16.52 | 17.24 | 95188 | 16127 | 1.42% |
| 2024-10-11 | 17.50 | 17.01 | -0.52 | -2.97% | 16.87 | 17.60 | 85619 | 14724 | 1.27% |
| 2024-10-10 | 17.89 | 17.53 | -0.13 | -0.74% | 17.33 | 18.19 | 103804 | 18418 | 1.54% |
| 2024-10-09 | 18.91 | 17.66 | -1.62 | -8.40% | 17.60 | 18.91 | 163660 | 29770 | 2.43% |
| 2024-10-08 | 20.50 | 19.28 | 0.64 | 3.43% | 18.41 | 20.50 | 227095 | 44291 | 3.38% |
| 2024-09-30 | 17.86 | 18.64 | 1.64 | 9.65% | 17.43 | 18.65 | 213541 | 38840 | 3.18% |
| 2024-09-27 | 16.41 | 17.00 | 0.90 | 5.59% | 16.28 | 17.06 | 98700 | 16464 | 1.47% |
| 2024-09-26 | 15.08 | 16.10 | 1.03 | 6.83% | 15.02 | 16.10 | 109937 | 17159 | 1.64% |
| 2024-09-25 | 15.00 | 15.07 | 0.20 | 1.34% | 15.00 | 15.37 | 80990 | 12298 | 1.20% |
| 2024-09-24 | 14.30 | 14.87 | 0.67 | 4.72% | 14.26 | 14.91 | 71215 | 10417 | 1.06% |
| 2024-09-23 | 14.22 | 14.20 | -0.05 | -0.35% | 14.16 | 14.46 | 30938 | 4417 | 0.46% |
| 2024-09-20 | 14.36 | 14.25 | -0.12 | -0.84% | 14.11 | 14.36 | 31491 | 4475 | 0.47% |
| 2024-09-19 | 14.00 | 14.37 | 0.39 | 2.79% | 13.99 | 14.58 | 59955 | 8591 | 0.89% |
| 2024-09-18 | 13.93 | 13.98 | 0.01 | 0.07% | 13.67 | 13.99 | 39381 | 5440 | 0.59% |
| 2024-09-13 | 14.24 | 13.97 | -0.22 | -1.55% | 13.97 | 14.27 | 35573 | 5005 | 0.53% |
| 2024-09-12 | 14.33 | 14.19 | -0.12 | -0.84% | 14.19 | 14.48 | 27546 | 3936 | 0.41% |
| 2024-09-11 | 14.42 | 14.31 | -0.19 | -1.31% | 14.27 | 14.55 | 32356 | 4653 | 0.48% |
| 2024-09-10 | 14.47 | 14.50 | 0.07 | 0.49% | 14.09 | 14.55 | 54909 | 7851 | 0.82% |
| 2024-09-09 | 14.43 | 14.43 | -0.06 | -0.41% | 14.31 | 14.58 | 27555 | 3974 | 0.41% |
| 2024-09-06 | 14.77 | 14.49 | -0.25 | -1.70% | 14.48 | 14.77 | 34029 | 4967 | 0.51% |
| 2024-09-05 | 14.42 | 14.74 | 0.32 | 2.22% | 14.42 | 14.79 | 45603 | 6666 | 0.68% |
| 2024-09-04 | 14.43 | 14.42 | -0.11 | -0.76% | 14.38 | 14.61 | 38346 | 5555 | 0.57% |
| 2024-09-03 | 14.40 | 14.53 | 0.13 | 0.90% | 14.31 | 14.71 | 47988 | 6971 | 0.71% |
| 2024-09-02 | 14.93 | 14.40 | -0.53 | -3.55% | 14.40 | 14.93 | 81135 | 11833 | 1.21% |
| 2024-08-30 | 14.70 | 14.93 | 0.23 | 1.56% | 14.51 | 15.08 | 120379 | 17842 | 1.79% |
| 2024-08-29 | 14.40 | 14.70 | 0.25 | 1.73% | 14.37 | 14.79 | 62588 | 9168 | 0.93% |
| 2024-08-28 | 14.53 | 14.45 | -0.08 | -0.55% | 14.37 | 14.58 | 59000 | 8535 | 0.88% |
| 2024-08-27 | 14.67 | 14.53 | -0.15 | -1.02% | 14.47 | 14.81 | 53905 | 7883 | 0.80% |
| 2024-08-26 | 15.04 | 14.68 | -0.34 | -2.26% | 14.61 | 15.16 | 86477 | 12781 | 1.29% |
| 2024-08-23 | 14.84 | 15.02 | 0.01 | 0.07% | 14.79 | 15.55 | 103494 | 15700 | 1.54% |
| 2024-08-22 | 15.77 | 15.01 | -1.66 | -9.96% | 15.00 | 15.92 | 213635 | 32607 | 3.18% |
| 2024-08-21 | 16.78 | 16.67 | -0.19 | -1.13% | 16.61 | 16.95 | 31128 | 5194 | 0.46% |
| 2024-08-20 | 17.00 | 16.86 | -0.12 | -0.71% | 16.85 | 17.15 | 30259 | 5125 | 0.45% |
| 2024-08-19 | 16.92 | 16.98 | 0.05 | 0.30% | 16.92 | 17.16 | 30023 | 5105 | 0.45% |
| 2024-08-16 | 17.20 | 16.93 | -0.22 | -1.28% | 16.91 | 17.25 | 39624 | 6735 | 0.59% |
| 2024-08-15 | 17.37 | 17.38 | 0.02 | 0.12% | 17.27 | 17.65 | 35015 | 6105 | 0.52% |
| 2024-08-14 | 17.67 | 17.36 | -0.29 | -1.64% | 17.28 | 17.71 | 34747 | 6047 | 0.52% |
| 2024-08-13 | 17.69 | 17.65 | -0.15 | -0.84% | 17.50 | 17.85 | 31068 | 5462 | 0.46% |