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 | 16.84 | 17.08 | 0.25 | 1.49% | 16.78 | 17.14 | 308625 | 52538 | 0.63% |
| 2024-11-20 | 16.70 | 16.83 | 0.10 | 0.60% | 16.60 | 16.90 | 224028 | 37575 | 0.46% |
| 2024-11-19 | 16.85 | 16.73 | -0.13 | -0.77% | 16.59 | 16.87 | 244159 | 40739 | 0.50% |
| 2024-11-18 | 16.73 | 16.86 | 0.19 | 1.14% | 16.70 | 17.04 | 262532 | 44307 | 0.54% |
| 2024-11-15 | 16.84 | 16.67 | -0.17 | -1.01% | 16.67 | 16.94 | 238795 | 40115 | 0.49% |
| 2024-11-14 | 17.05 | 16.84 | -0.18 | -1.06% | 16.83 | 17.24 | 258654 | 44107 | 0.53% |
| 2024-11-13 | 16.75 | 17.02 | 0.28 | 1.67% | 16.62 | 17.09 | 351002 | 59388 | 0.72% |
| 2024-11-12 | 16.85 | 16.74 | -0.16 | -0.95% | 16.67 | 17.03 | 383278 | 64456 | 0.79% |
| 2024-11-11 | 17.14 | 16.90 | -0.29 | -1.69% | 16.82 | 17.14 | 331238 | 56098 | 0.68% |
| 2024-11-08 | 17.13 | 17.19 | 0.07 | 0.41% | 17.01 | 17.46 | 400237 | 68848 | 0.82% |
| 2024-11-07 | 16.96 | 17.12 | 0.13 | 0.77% | 16.90 | 17.15 | 261617 | 44643 | 0.54% |
| 2024-11-06 | 17.01 | 16.99 | -0.04 | -0.23% | 16.88 | 17.12 | 304010 | 51652 | 0.62% |
| 2024-11-05 | 17.03 | 17.03 | 0.01 | 0.06% | 16.95 | 17.20 | 372646 | 63532 | 0.76% |
| 2024-11-04 | 17.10 | 17.02 | -0.07 | -0.41% | 16.85 | 17.11 | 208978 | 35419 | 0.43% |
| 2024-11-01 | 16.74 | 17.09 | 0.35 | 2.09% | 16.62 | 17.14 | 398766 | 67627 | 0.82% |
| 2024-10-31 | 16.90 | 16.74 | -0.17 | -1.01% | 16.69 | 16.98 | 290171 | 48625 | 0.60% |
| 2024-10-30 | 16.89 | 16.91 | 0.02 | 0.12% | 16.59 | 16.95 | 326113 | 54699 | 0.67% |
| 2024-10-29 | 16.95 | 16.89 | -0.04 | -0.24% | 16.78 | 17.05 | 296101 | 50045 | 0.61% |
| 2024-10-28 | 16.88 | 16.93 | 0.05 | 0.30% | 16.59 | 16.98 | 316440 | 53192 | 0.65% |
| 2024-10-25 | 17.13 | 16.88 | -0.31 | -1.80% | 16.77 | 17.18 | 425341 | 71747 | 0.87% |
| 2024-10-24 | 17.10 | 17.19 | 0.06 | 0.35% | 16.87 | 17.21 | 316332 | 53937 | 0.65% |
| 2024-10-23 | 17.20 | 17.13 | -0.12 | -0.70% | 17.11 | 17.35 | 359295 | 61779 | 0.74% |
| 2024-10-22 | 17.20 | 17.25 | 0.00 | 0.00% | 17.14 | 17.30 | 336302 | 57906 | 0.69% |
| 2024-10-21 | 17.57 | 17.25 | -0.32 | -1.82% | 17.16 | 17.60 | 427655 | 73962 | 0.88% |
| 2024-10-18 | 17.65 | 17.57 | -0.11 | -0.62% | 17.31 | 17.78 | 343804 | 60247 | 0.71% |
| 2024-10-17 | 18.09 | 17.68 | -0.33 | -1.83% | 17.67 | 18.17 | 332107 | 59212 | 0.68% |
| 2024-10-16 | 17.61 | 18.01 | 0.45 | 2.56% | 17.54 | 18.17 | 455407 | 81882 | 0.93% |
| 2024-10-15 | 18.17 | 17.56 | -0.56 | -3.09% | 17.56 | 18.20 | 403643 | 71975 | 0.83% |
| 2024-10-14 | 18.16 | 18.12 | -0.03 | -0.17% | 17.72 | 18.34 | 417651 | 75288 | 0.86% |
| 2024-10-11 | 18.03 | 18.15 | 0.15 | 0.83% | 17.81 | 18.48 | 331836 | 60425 | 0.68% |
| 2024-10-10 | 17.95 | 18.00 | 0.38 | 2.16% | 17.95 | 18.57 | 706023 | 128528 | 1.45% |
| 2024-10-09 | 18.04 | 17.62 | -0.70 | -3.82% | 17.47 | 18.19 | 627234 | 112281 | 1.29% |
| 2024-10-08 | 20.20 | 18.32 | -0.53 | -2.81% | 17.78 | 20.47 | 1090468 | 202674 | 2.24% |
| 2024-09-30 | 17.90 | 18.85 | 1.01 | 5.66% | 17.84 | 19.11 | 679305 | 124887 | 1.39% |
| 2024-09-27 | 17.75 | 17.84 | 0.19 | 1.08% | 17.43 | 18.12 | 311339 | 55152 | 0.64% |
| 2024-09-26 | 18.29 | 17.65 | -0.60 | -3.29% | 17.45 | 18.38 | 475352 | 83992 | 0.98% |
| 2024-09-25 | 18.34 | 18.25 | 0.02 | 0.11% | 18.15 | 18.53 | 213096 | 39025 | 0.44% |
| 2024-09-24 | 17.73 | 18.23 | 0.51 | 2.88% | 17.46 | 18.30 | 215767 | 38698 | 0.44% |
| 2024-09-23 | 17.17 | 17.72 | 0.52 | 3.02% | 17.16 | 17.77 | 198853 | 34982 | 0.41% |
| 2024-09-20 | 17.38 | 17.20 | -0.23 | -1.32% | 16.97 | 17.52 | 226948 | 38955 | 0.47% |
| 2024-09-19 | 17.54 | 17.43 | -0.11 | -0.63% | 17.07 | 17.58 | 198978 | 34399 | 0.41% |
| 2024-09-18 | 17.19 | 17.54 | 0.34 | 1.98% | 17.10 | 17.71 | 174257 | 30456 | 0.36% |
| 2024-09-13 | 17.12 | 17.20 | 0.14 | 0.82% | 17.01 | 17.37 | 134113 | 23099 | 0.28% |
| 2024-09-12 | 17.38 | 17.06 | -0.29 | -1.67% | 17.03 | 17.39 | 186824 | 32068 | 0.38% |
| 2024-09-11 | 18.07 | 17.35 | -0.76 | -4.20% | 17.25 | 18.15 | 238345 | 41799 | 0.49% |
| 2024-09-10 | 17.75 | 18.11 | 0.37 | 2.09% | 17.75 | 18.22 | 208763 | 37565 | 0.43% |
| 2024-09-09 | 17.55 | 17.74 | 0.13 | 0.74% | 17.55 | 17.91 | 212568 | 37725 | 0.44% |
| 2024-09-06 | 17.55 | 17.61 | 0.11 | 0.63% | 17.54 | 17.95 | 117285 | 20833 | 0.24% |
| 2024-09-05 | 17.57 | 17.50 | -0.09 | -0.51% | 17.32 | 17.65 | 89470 | 15607 | 0.18% |
| 2024-09-04 | 17.33 | 17.59 | 0.22 | 1.27% | 17.24 | 17.80 | 125338 | 22025 | 0.26% |
| 2024-09-03 | 17.70 | 17.37 | -0.35 | -1.98% | 17.31 | 18.10 | 176252 | 31010 | 0.36% |
| 2024-09-02 | 17.40 | 17.72 | 0.52 | 3.02% | 17.35 | 17.90 | 239209 | 42433 | 0.49% |
| 2024-08-30 | 17.45 | 17.20 | -0.28 | -1.60% | 17.01 | 17.57 | 267939 | 46172 | 0.55% |
| 2024-08-29 | 17.84 | 17.48 | -0.39 | -2.18% | 17.40 | 17.90 | 158058 | 27691 | 0.32% |
| 2024-08-28 | 17.73 | 17.87 | 0.12 | 0.68% | 17.73 | 18.08 | 89431 | 16023 | 0.18% |
| 2024-08-27 | 17.92 | 17.75 | -0.20 | -1.11% | 17.65 | 17.92 | 88799 | 15752 | 0.18% |
| 2024-08-26 | 17.97 | 17.95 | 0.02 | 0.11% | 17.72 | 18.04 | 118555 | 21202 | 0.24% |
| 2024-08-23 | 18.41 | 17.93 | -0.52 | -2.82% | 17.88 | 18.41 | 125041 | 22568 | 0.26% |
| 2024-08-22 | 18.08 | 18.45 | 0.40 | 2.22% | 18.02 | 18.45 | 140098 | 25637 | 0.29% |
| 2024-08-21 | 18.03 | 18.05 | 0.02 | 0.11% | 17.89 | 18.14 | 111087 | 20023 | 0.23% |
| 2024-08-20 | 18.18 | 18.03 | -0.16 | -0.88% | 17.88 | 18.24 | 121502 | 21882 | 0.25% |
| 2024-08-19 | 18.22 | 18.19 | -0.09 | -0.49% | 18.14 | 18.48 | 146849 | 26842 | 0.30% |
| 2024-08-16 | 18.72 | 18.28 | -0.44 | -2.35% | 18.04 | 18.72 | 248424 | 45346 | 0.51% |
| 2024-08-15 | 18.54 | 18.72 | 0.13 | 0.70% | 18.46 | 18.89 | 133217 | 24889 | 0.27% |
| 2024-08-14 | 18.22 | 18.59 | 0.37 | 2.03% | 18.12 | 18.68 | 132409 | 24540 | 0.27% |
| 2024-08-13 | 18.31 | 18.22 | -0.07 | -0.38% | 18.09 | 18.34 | 95418 | 17376 | 0.20% |