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 | 17.54 | 17.28 | -0.25 | -1.43% | 17.12 | 17.63 | 306056 | 53100 | 1.24% |
| 2024-11-20 | 17.58 | 17.53 | -0.08 | -0.45% | 17.33 | 17.68 | 234165 | 40978 | 0.95% |
| 2024-11-19 | 17.54 | 17.61 | 0.05 | 0.28% | 17.21 | 17.80 | 288176 | 50336 | 1.17% |
| 2024-11-18 | 17.42 | 17.56 | 0.14 | 0.80% | 17.42 | 18.00 | 472063 | 83671 | 1.91% |
| 2024-11-15 | 17.86 | 17.42 | -0.32 | -1.80% | 17.40 | 17.89 | 355716 | 62746 | 1.44% |
| 2024-11-14 | 18.69 | 17.74 | -0.91 | -4.88% | 17.66 | 18.69 | 504483 | 91052 | 2.05% |
| 2024-11-13 | 18.58 | 18.65 | -0.05 | -0.27% | 18.34 | 18.77 | 295149 | 54738 | 1.20% |
| 2024-11-12 | 19.10 | 18.70 | -0.47 | -2.45% | 18.53 | 19.45 | 565094 | 106862 | 2.29% |
| 2024-11-11 | 18.55 | 19.17 | 0.59 | 3.18% | 18.15 | 19.17 | 713054 | 133227 | 2.89% |
| 2024-11-08 | 19.00 | 18.58 | -0.32 | -1.69% | 18.48 | 19.10 | 526923 | 98822 | 2.14% |
| 2024-11-07 | 18.71 | 18.90 | 0.20 | 1.07% | 18.42 | 18.91 | 639603 | 119732 | 2.59% |
| 2024-11-06 | 18.00 | 18.70 | 0.79 | 4.41% | 17.85 | 18.75 | 953594 | 175993 | 3.87% |
| 2024-11-05 | 17.15 | 17.91 | 0.76 | 4.43% | 16.95 | 18.10 | 666895 | 118107 | 2.70% |
| 2024-11-04 | 17.06 | 17.15 | 0.12 | 0.70% | 17.00 | 17.43 | 365480 | 62823 | 1.48% |
| 2024-11-01 | 17.24 | 17.03 | -0.28 | -1.62% | 16.94 | 17.40 | 439082 | 75350 | 1.78% |
| 2024-10-31 | 17.84 | 17.31 | -0.60 | -3.35% | 17.14 | 17.85 | 715506 | 124793 | 2.90% |
| 2024-10-30 | 17.88 | 17.91 | 0.03 | 0.17% | 17.74 | 18.37 | 455663 | 82346 | 1.85% |
| 2024-10-29 | 17.98 | 17.88 | 0.01 | 0.06% | 17.77 | 18.30 | 624053 | 112363 | 2.53% |
| 2024-10-28 | 18.05 | 17.87 | 0.04 | 0.22% | 17.39 | 18.07 | 539585 | 95383 | 2.19% |
| 2024-10-25 | 17.64 | 17.83 | 0.19 | 1.08% | 17.49 | 17.95 | 408493 | 72461 | 1.66% |
| 2024-10-24 | 17.30 | 17.64 | 0.16 | 0.92% | 17.22 | 17.86 | 437453 | 77008 | 1.77% |
| 2024-10-23 | 17.92 | 17.48 | -0.46 | -2.56% | 17.38 | 18.55 | 955202 | 172016 | 3.87% |
| 2024-10-22 | 17.55 | 17.94 | 0.59 | 3.40% | 17.25 | 18.12 | 890645 | 158870 | 3.61% |
| 2024-10-21 | 17.22 | 17.35 | 0.28 | 1.64% | 17.09 | 17.70 | 557739 | 97076 | 2.26% |
| 2024-10-18 | 16.41 | 17.07 | 0.55 | 3.33% | 16.38 | 17.37 | 608013 | 103726 | 2.46% |
| 2024-10-17 | 16.43 | 16.52 | 0.16 | 0.98% | 16.34 | 16.82 | 345486 | 57351 | 1.40% |
| 2024-10-16 | 16.39 | 16.36 | -0.23 | -1.39% | 16.19 | 16.62 | 393488 | 64342 | 1.60% |
| 2024-10-15 | 17.23 | 16.59 | -0.74 | -4.27% | 16.58 | 17.23 | 478000 | 80860 | 1.94% |
| 2024-10-14 | 17.04 | 17.33 | 0.28 | 1.64% | 16.89 | 17.44 | 459947 | 79125 | 1.86% |
| 2024-10-11 | 17.30 | 17.05 | -0.10 | -0.58% | 16.62 | 17.38 | 417705 | 71135 | 1.69% |
| 2024-10-10 | 17.00 | 17.15 | 0.23 | 1.36% | 16.84 | 17.78 | 673655 | 116398 | 2.73% |
| 2024-10-09 | 17.65 | 16.92 | -1.08 | -6.00% | 16.92 | 18.07 | 820920 | 143457 | 3.33% |
| 2024-10-08 | 18.60 | 18.00 | 1.09 | 6.45% | 17.01 | 18.60 | 1169547 | 209127 | 4.74% |
| 2024-09-30 | 16.35 | 16.91 | 1.35 | 8.68% | 15.69 | 17.00 | 1029210 | 169285 | 4.17% |
| 2024-09-27 | 14.95 | 15.56 | 0.81 | 5.49% | 14.95 | 15.57 | 467567 | 71364 | 1.90% |
| 2024-09-26 | 14.56 | 14.75 | 0.08 | 0.55% | 14.27 | 14.75 | 586064 | 85038 | 2.38% |
| 2024-09-25 | 14.75 | 14.67 | -0.06 | -0.41% | 14.60 | 15.21 | 444695 | 66305 | 1.80% |
| 2024-09-24 | 14.51 | 14.73 | 0.30 | 2.08% | 14.26 | 14.79 | 348712 | 50864 | 1.41% |
| 2024-09-23 | 14.68 | 14.43 | -0.20 | -1.37% | 14.36 | 14.83 | 231437 | 33658 | 0.94% |
| 2024-09-20 | 14.85 | 14.63 | -0.17 | -1.15% | 14.52 | 14.90 | 224737 | 32922 | 0.91% |
| 2024-09-19 | 14.96 | 14.80 | -0.10 | -0.67% | 14.72 | 14.99 | 213771 | 31698 | 0.87% |
| 2024-09-18 | 14.65 | 14.90 | 0.23 | 1.57% | 14.43 | 14.96 | 244484 | 36151 | 0.99% |
| 2024-09-13 | 14.66 | 14.67 | 0.10 | 0.69% | 14.58 | 15.05 | 269840 | 39929 | 1.09% |
| 2024-09-12 | 14.84 | 14.57 | -0.20 | -1.35% | 14.52 | 15.07 | 270368 | 39889 | 1.10% |
| 2024-09-11 | 14.27 | 14.77 | 0.44 | 3.07% | 14.22 | 14.96 | 403102 | 59269 | 1.63% |
| 2024-09-10 | 14.29 | 14.33 | -0.04 | -0.28% | 14.16 | 14.42 | 154691 | 22081 | 0.63% |
| 2024-09-09 | 14.20 | 14.37 | 0.21 | 1.48% | 14.13 | 14.49 | 242329 | 34625 | 0.98% |
| 2024-09-06 | 14.53 | 14.16 | -0.33 | -2.28% | 14.10 | 14.57 | 242195 | 34644 | 0.98% |
| 2024-09-05 | 14.65 | 14.49 | -0.09 | -0.62% | 14.39 | 14.69 | 235502 | 34198 | 0.95% |
| 2024-09-04 | 14.41 | 14.58 | 0.02 | 0.14% | 14.36 | 14.75 | 321966 | 47045 | 1.31% |
| 2024-09-03 | 14.12 | 14.56 | 0.43 | 3.04% | 14.08 | 14.65 | 433160 | 62717 | 1.76% |
| 2024-09-02 | 14.09 | 14.13 | -0.01 | -0.07% | 14.01 | 14.34 | 349020 | 49565 | 1.41% |
| 2024-08-30 | 14.18 | 14.14 | -0.04 | -0.28% | 13.86 | 14.34 | 674073 | 95155 | 2.73% |
| 2024-08-29 | 13.32 | 14.18 | 1.29 | 10.01% | 13.31 | 14.18 | 789660 | 109295 | 3.20% |
| 2024-08-28 | 12.30 | 12.89 | 0.56 | 4.54% | 12.22 | 12.90 | 349490 | 44431 | 1.42% |
| 2024-08-27 | 12.60 | 12.33 | -0.30 | -2.38% | 12.18 | 12.60 | 326429 | 40203 | 1.32% |
| 2024-08-26 | 12.87 | 12.63 | -0.21 | -1.64% | 12.57 | 12.90 | 269742 | 34170 | 1.09% |
| 2024-08-23 | 12.89 | 12.84 | -0.06 | -0.47% | 12.70 | 12.96 | 230701 | 29585 | 0.94% |
| 2024-08-22 | 13.20 | 12.90 | -0.23 | -1.75% | 12.86 | 13.25 | 229824 | 29775 | 0.93% |
| 2024-08-21 | 13.25 | 13.13 | -0.21 | -1.57% | 13.10 | 13.38 | 169420 | 22384 | 0.69% |
| 2024-08-20 | 13.48 | 13.34 | -0.12 | -0.89% | 13.20 | 13.51 | 184174 | 24516 | 0.75% |
| 2024-08-19 | 13.60 | 13.46 | -0.23 | -1.68% | 13.39 | 13.86 | 245940 | 33398 | 1.00% |
| 2024-08-16 | 13.80 | 13.69 | -0.04 | -0.29% | 13.67 | 14.02 | 182844 | 25258 | 0.74% |
| 2024-08-15 | 13.52 | 13.73 | 0.15 | 1.10% | 13.49 | 13.83 | 189081 | 25894 | 0.77% |