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 | 18.43 | 18.31 | -0.10 | -0.54% | 18.14 | 18.43 | 68982 | 12580 | 1.15% |
| 2024-11-20 | 18.15 | 18.41 | 0.29 | 1.60% | 18.06 | 18.44 | 115315 | 21111 | 1.92% |
| 2024-11-19 | 17.98 | 18.12 | 0.12 | 0.67% | 17.84 | 18.28 | 62179 | 11230 | 1.03% |
| 2024-11-18 | 18.07 | 18.00 | -0.03 | -0.17% | 17.79 | 18.43 | 115438 | 20935 | 1.92% |
| 2024-11-15 | 18.10 | 18.03 | 0.03 | 0.17% | 17.99 | 18.56 | 114467 | 20906 | 1.90% |
| 2024-11-14 | 18.56 | 18.00 | -0.56 | -3.02% | 17.96 | 18.56 | 103518 | 18867 | 1.72% |
| 2024-11-13 | 18.69 | 18.56 | -0.26 | -1.38% | 18.34 | 18.97 | 117584 | 21899 | 1.95% |
| 2024-11-12 | 18.63 | 18.82 | 0.23 | 1.24% | 18.60 | 19.25 | 199439 | 37807 | 3.31% |
| 2024-11-11 | 18.27 | 18.59 | 0.20 | 1.09% | 18.16 | 18.60 | 146894 | 27065 | 2.44% |
| 2024-11-08 | 18.65 | 18.39 | -0.06 | -0.33% | 18.09 | 18.80 | 145055 | 26711 | 2.41% |
| 2024-11-07 | 17.57 | 18.45 | 0.75 | 4.24% | 17.50 | 18.47 | 173495 | 31506 | 2.88% |
| 2024-11-06 | 17.65 | 17.70 | 0.06 | 0.34% | 17.47 | 17.91 | 119445 | 21101 | 1.98% |
| 2024-11-05 | 17.39 | 17.64 | 0.25 | 1.44% | 17.00 | 17.68 | 167829 | 29257 | 2.79% |
| 2024-11-04 | 17.33 | 17.39 | 0.14 | 0.81% | 17.22 | 17.41 | 81394 | 14123 | 1.35% |
| 2024-11-01 | 17.33 | 17.25 | -0.07 | -0.40% | 17.12 | 17.49 | 77465 | 13412 | 1.29% |
| 2024-10-31 | 17.40 | 17.32 | -0.12 | -0.69% | 17.26 | 17.50 | 95388 | 16560 | 1.58% |
| 2024-10-30 | 17.81 | 17.44 | -0.49 | -2.73% | 17.34 | 17.94 | 126435 | 22243 | 2.10% |
| 2024-10-29 | 18.58 | 17.93 | -0.57 | -3.08% | 17.90 | 18.65 | 100373 | 18263 | 1.67% |
| 2024-10-28 | 18.48 | 18.50 | 0.13 | 0.71% | 18.20 | 18.51 | 73926 | 13590 | 1.23% |
| 2024-10-25 | 17.93 | 18.37 | 0.40 | 2.23% | 17.85 | 18.37 | 95090 | 17294 | 1.58% |
| 2024-10-24 | 17.91 | 17.97 | -0.06 | -0.33% | 17.84 | 18.16 | 53744 | 9660 | 0.89% |
| 2024-10-23 | 17.98 | 18.03 | 0.13 | 0.73% | 17.76 | 18.21 | 95145 | 17115 | 1.58% |
| 2024-10-22 | 17.81 | 17.90 | 0.03 | 0.17% | 17.68 | 18.08 | 104130 | 18614 | 1.73% |
| 2024-10-21 | 18.07 | 17.87 | -0.14 | -0.78% | 17.78 | 18.17 | 112208 | 20108 | 1.86% |
| 2024-10-18 | 17.62 | 18.01 | 0.41 | 2.33% | 17.49 | 18.26 | 109787 | 19754 | 1.82% |
| 2024-10-17 | 17.89 | 17.60 | -0.29 | -1.62% | 17.60 | 18.08 | 48174 | 8569 | 0.80% |
| 2024-10-16 | 17.70 | 17.89 | 0.05 | 0.28% | 17.60 | 18.19 | 54640 | 9772 | 0.91% |
| 2024-10-15 | 18.31 | 17.84 | -0.60 | -3.25% | 17.84 | 18.80 | 102666 | 18660 | 1.71% |
| 2024-10-14 | 17.97 | 18.44 | 0.58 | 3.25% | 17.58 | 18.62 | 134044 | 24405 | 2.23% |
| 2024-10-11 | 18.38 | 17.86 | -0.52 | -2.83% | 17.67 | 18.43 | 130153 | 23350 | 2.16% |
| 2024-10-10 | 18.31 | 18.38 | 0.04 | 0.22% | 18.18 | 18.96 | 140710 | 26199 | 2.34% |
| 2024-10-09 | 19.86 | 18.34 | -1.70 | -8.48% | 18.11 | 19.86 | 170689 | 32054 | 2.84% |
| 2024-10-08 | 21.01 | 20.04 | 0.94 | 4.92% | 19.25 | 21.01 | 223791 | 44868 | 3.72% |
| 2024-09-30 | 18.06 | 19.10 | 1.57 | 8.96% | 18.06 | 19.25 | 186326 | 34918 | 3.09% |
| 2024-09-27 | 17.20 | 17.53 | 0.59 | 3.48% | 17.18 | 17.78 | 67308 | 11775 | 1.12% |
| 2024-09-26 | 16.28 | 16.94 | 0.56 | 3.42% | 16.23 | 17.00 | 66277 | 11033 | 1.10% |
| 2024-09-25 | 16.46 | 16.38 | 0.08 | 0.49% | 16.31 | 16.80 | 54623 | 9054 | 0.91% |
| 2024-09-24 | 16.01 | 16.30 | 0.40 | 2.52% | 15.89 | 16.45 | 55446 | 8990 | 0.92% |
| 2024-09-23 | 15.86 | 15.90 | 0.16 | 1.02% | 15.65 | 16.03 | 36684 | 5818 | 0.61% |
| 2024-09-20 | 15.63 | 15.74 | 0.10 | 0.64% | 15.43 | 15.82 | 35151 | 5481 | 0.58% |
| 2024-09-19 | 15.27 | 15.64 | 0.47 | 3.10% | 15.10 | 15.72 | 47377 | 7324 | 0.79% |
| 2024-09-18 | 15.27 | 15.17 | -0.09 | -0.59% | 15.13 | 15.37 | 21985 | 3341 | 0.37% |
| 2024-09-13 | 15.40 | 15.26 | -0.13 | -0.84% | 15.23 | 15.51 | 32182 | 4933 | 0.53% |
| 2024-09-12 | 15.95 | 15.39 | -0.52 | -3.27% | 15.33 | 16.12 | 47962 | 7512 | 0.80% |
| 2024-09-11 | 15.89 | 15.91 | -0.04 | -0.25% | 15.73 | 15.98 | 23570 | 3742 | 0.39% |
| 2024-09-10 | 16.15 | 15.95 | -0.21 | -1.30% | 15.80 | 16.25 | 34788 | 5553 | 0.58% |
| 2024-09-09 | 16.24 | 16.16 | -0.07 | -0.43% | 16.07 | 16.38 | 27800 | 4510 | 0.46% |
| 2024-09-06 | 16.67 | 16.23 | -0.47 | -2.81% | 16.21 | 16.74 | 31243 | 5117 | 0.52% |
| 2024-09-05 | 16.69 | 16.70 | 0.05 | 0.30% | 16.57 | 16.80 | 30517 | 5092 | 0.51% |
| 2024-09-04 | 16.60 | 16.65 | 0.03 | 0.18% | 16.52 | 16.85 | 28280 | 4715 | 0.47% |
| 2024-09-03 | 16.55 | 16.62 | 0.00 | 0.00% | 16.51 | 16.85 | 30665 | 5117 | 0.51% |
| 2024-09-02 | 17.08 | 16.62 | -0.38 | -2.24% | 16.60 | 17.08 | 50453 | 8476 | 0.84% |
| 2024-08-30 | 16.53 | 17.00 | 0.88 | 5.46% | 16.53 | 17.28 | 116175 | 19713 | 1.93% |
| 2024-08-29 | 15.84 | 16.12 | 0.16 | 1.00% | 15.84 | 16.22 | 34171 | 5495 | 0.57% |
| 2024-08-28 | 15.83 | 15.96 | 0.16 | 1.01% | 15.71 | 15.97 | 24732 | 3923 | 0.41% |
| 2024-08-27 | 15.94 | 15.80 | -0.14 | -0.88% | 15.70 | 15.98 | 24080 | 3814 | 0.40% |
| 2024-08-26 | 15.89 | 15.94 | 0.04 | 0.25% | 15.76 | 16.03 | 18639 | 2963 | 0.32% |
| 2024-08-23 | 16.05 | 15.90 | -0.12 | -0.75% | 15.68 | 16.10 | 21498 | 3409 | 0.37% |
| 2024-08-22 | 16.22 | 16.02 | 0.00 | 0.00% | 15.94 | 16.22 | 18707 | 3002 | 0.32% |
| 2024-08-21 | 16.10 | 16.02 | -0.14 | -0.87% | 15.97 | 16.25 | 18125 | 2911 | 0.31% |
| 2024-08-20 | 16.40 | 16.16 | -0.15 | -0.92% | 15.93 | 16.40 | 34175 | 5497 | 0.59% |
| 2024-08-19 | 16.25 | 16.31 | 0.01 | 0.06% | 16.23 | 16.48 | 26011 | 4246 | 0.45% |
| 2024-08-16 | 16.56 | 16.30 | -0.25 | -1.51% | 16.26 | 16.60 | 36717 | 6012 | 0.63% |
| 2024-08-15 | 16.50 | 16.55 | -0.01 | -0.06% | 16.45 | 16.90 | 33540 | 5585 | 0.58% |