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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 17.96 | 17.66 | -0.21 | -1.18% | 17.57 | 18.00 | 637073 | 113292 | 3.83% |
| 2024-11-21 | 17.41 | 17.87 | 0.51 | 2.94% | 17.33 | 17.95 | 676101 | 119008 | 4.06% |
| 2024-11-20 | 17.45 | 17.36 | -0.04 | -0.23% | 17.25 | 17.56 | 412791 | 71693 | 2.48% |
| 2024-11-19 | 17.12 | 17.40 | 0.48 | 2.84% | 17.12 | 17.52 | 722497 | 125247 | 4.34% |
| 2024-11-18 | 17.37 | 16.92 | -0.28 | -1.63% | 16.80 | 17.48 | 513744 | 87706 | 3.09% |
| 2024-11-15 | 17.25 | 17.20 | 0.04 | 0.23% | 17.12 | 17.63 | 679497 | 117763 | 4.08% |
| 2024-11-14 | 17.00 | 17.16 | -0.02 | -0.12% | 16.88 | 17.29 | 517437 | 88648 | 3.11% |
| 2024-11-13 | 17.00 | 17.18 | 0.18 | 1.06% | 17.00 | 17.26 | 515920 | 88589 | 3.10% |
| 2024-11-12 | 16.98 | 17.00 | -0.34 | -1.96% | 16.87 | 17.36 | 742974 | 126901 | 4.47% |
| 2024-11-11 | 17.31 | 17.34 | -0.24 | -1.37% | 17.10 | 17.36 | 654047 | 112706 | 3.93% |
| 2024-11-08 | 18.10 | 17.58 | -0.29 | -1.62% | 17.51 | 18.20 | 824015 | 146588 | 4.95% |
| 2024-11-07 | 17.77 | 17.87 | -0.87 | -4.64% | 17.12 | 17.90 | 1122822 | 197343 | 6.75% |
| 2024-11-06 | 18.73 | 18.74 | -0.13 | -0.69% | 18.59 | 19.23 | 738624 | 139509 | 4.44% |
| 2024-11-05 | 18.56 | 18.87 | 0.14 | 0.75% | 18.45 | 18.89 | 672186 | 125202 | 4.04% |
| 2024-11-04 | 18.59 | 18.73 | -0.05 | -0.27% | 18.45 | 18.84 | 458306 | 85342 | 2.75% |
| 2024-11-01 | 18.60 | 18.78 | -0.22 | -1.16% | 18.29 | 19.09 | 649963 | 122116 | 3.91% |
| 2024-10-31 | 19.59 | 19.00 | -0.99 | -4.95% | 18.94 | 19.64 | 969412 | 185782 | 5.83% |
| 2024-10-30 | 19.92 | 19.99 | 0.42 | 2.15% | 19.36 | 20.30 | 813384 | 161921 | 4.89% |
| 2024-10-29 | 19.07 | 19.57 | 0.56 | 2.95% | 19.00 | 20.05 | 818872 | 160171 | 4.92% |
| 2024-10-28 | 18.80 | 19.01 | 0.03 | 0.16% | 18.73 | 19.03 | 449502 | 84944 | 2.70% |
| 2024-10-25 | 19.40 | 18.98 | -0.61 | -3.11% | 18.91 | 19.49 | 618797 | 117949 | 3.72% |
| 2024-10-24 | 19.45 | 19.59 | -0.51 | -2.54% | 19.19 | 19.66 | 531515 | 103229 | 3.19% |
| 2024-10-23 | 20.70 | 20.10 | -0.22 | -1.08% | 19.91 | 20.98 | 724541 | 147110 | 4.35% |
| 2024-10-22 | 20.18 | 20.32 | -0.11 | -0.54% | 19.94 | 20.88 | 815947 | 166548 | 4.90% |
| 2024-10-21 | 19.91 | 20.43 | 0.77 | 3.92% | 19.81 | 20.66 | 1027201 | 208595 | 6.17% |
| 2024-10-18 | 19.58 | 19.66 | 0.47 | 2.45% | 19.46 | 19.94 | 1112995 | 219762 | 6.69% |
| 2024-10-17 | 19.35 | 19.19 | -0.38 | -1.94% | 19.01 | 19.54 | 711324 | 136720 | 4.28% |
| 2024-10-16 | 18.51 | 19.57 | 1.31 | 7.17% | 18.30 | 19.62 | 1157626 | 219901 | 6.96% |
| 2024-10-15 | 18.70 | 18.26 | -0.74 | -3.89% | 18.24 | 18.76 | 710015 | 130854 | 4.27% |
| 2024-10-14 | 18.19 | 19.00 | 0.82 | 4.51% | 17.90 | 19.05 | 818689 | 152977 | 4.92% |
| 2024-10-11 | 18.29 | 18.18 | 0.25 | 1.39% | 18.05 | 18.78 | 738883 | 136353 | 4.44% |
| 2024-10-10 | 17.97 | 17.93 | -0.04 | -0.22% | 17.73 | 18.46 | 684797 | 123925 | 4.12% |
| 2024-10-09 | 19.00 | 17.97 | -1.67 | -8.50% | 17.84 | 19.26 | 1097794 | 203756 | 6.60% |
| 2024-10-08 | 21.45 | 19.64 | -0.53 | -2.63% | 19.00 | 21.68 | 1823124 | 366667 | 10.96% |
| 2024-09-30 | 19.20 | 20.17 | 1.14 | 5.99% | 18.72 | 20.25 | 1723088 | 336184 | 10.36% |
| 2024-09-27 | 19.12 | 19.03 | -0.06 | -0.31% | 18.64 | 19.45 | 503995 | 95451 | 3.03% |
| 2024-09-26 | 18.77 | 19.09 | 0.26 | 1.38% | 18.70 | 19.14 | 406950 | 77168 | 2.45% |
| 2024-09-25 | 19.04 | 18.83 | 0.06 | 0.32% | 18.80 | 19.52 | 548411 | 104885 | 3.30% |
| 2024-09-24 | 18.65 | 18.77 | 0.21 | 1.13% | 18.41 | 18.84 | 588717 | 109821 | 3.54% |
| 2024-09-23 | 18.08 | 18.56 | 0.66 | 3.69% | 17.99 | 18.77 | 540679 | 100026 | 3.25% |
| 2024-09-20 | 17.10 | 17.90 | 0.74 | 4.31% | 16.92 | 18.10 | 597075 | 106021 | 3.59% |
| 2024-09-19 | 16.85 | 17.16 | 0.16 | 0.94% | 16.45 | 17.17 | 415041 | 69971 | 2.49% |
| 2024-09-18 | 17.40 | 17.00 | -0.27 | -1.56% | 16.73 | 17.61 | 365976 | 62721 | 2.20% |
| 2024-09-13 | 17.30 | 17.27 | 0.60 | 3.60% | 17.03 | 17.64 | 503214 | 87298 | 3.02% |
| 2024-09-12 | 16.72 | 16.67 | -0.26 | -1.54% | 16.51 | 16.83 | 207403 | 34551 | 1.25% |
| 2024-09-11 | 16.82 | 16.93 | 0.14 | 0.83% | 16.71 | 16.99 | 210023 | 35368 | 1.26% |
| 2024-09-10 | 16.86 | 16.79 | 0.02 | 0.12% | 16.50 | 16.90 | 196095 | 32657 | 1.18% |
| 2024-09-09 | 16.90 | 16.77 | -0.50 | -2.90% | 16.63 | 17.00 | 270596 | 45325 | 1.63% |
| 2024-09-06 | 16.96 | 17.27 | 0.41 | 2.43% | 16.92 | 17.49 | 346774 | 59882 | 2.08% |
| 2024-09-05 | 16.88 | 16.86 | 0.15 | 0.90% | 16.71 | 16.99 | 185765 | 31310 | 1.12% |
| 2024-09-04 | 16.80 | 16.71 | -0.18 | -1.07% | 16.60 | 17.00 | 209339 | 35115 | 1.26% |
| 2024-09-03 | 17.03 | 16.89 | -0.11 | -0.65% | 16.72 | 17.03 | 211527 | 35661 | 1.27% |
| 2024-09-02 | 17.35 | 17.00 | -0.39 | -2.24% | 16.68 | 17.36 | 441950 | 74848 | 2.66% |
| 2024-08-30 | 17.87 | 17.39 | -0.61 | -3.39% | 17.30 | 17.94 | 523400 | 91442 | 3.15% |
| 2024-08-29 | 17.60 | 18.00 | 0.29 | 1.64% | 17.51 | 18.17 | 205009 | 36726 | 1.23% |
| 2024-08-28 | 17.95 | 17.71 | -0.22 | -1.23% | 17.65 | 18.24 | 199178 | 35637 | 1.20% |
| 2024-08-27 | 18.08 | 17.93 | -0.22 | -1.21% | 17.71 | 18.18 | 216712 | 38804 | 1.30% |
| 2024-08-26 | 18.65 | 18.15 | -0.20 | -1.09% | 17.72 | 18.73 | 332048 | 59894 | 2.00% |
| 2024-08-23 | 18.33 | 18.35 | -0.25 | -1.34% | 18.10 | 18.42 | 220338 | 40208 | 1.32% |
| 2024-08-22 | 18.85 | 18.60 | -0.28 | -1.48% | 18.58 | 18.96 | 255145 | 47743 | 1.53% |
| 2024-08-21 | 18.31 | 18.88 | 0.77 | 4.25% | 18.07 | 19.25 | 491381 | 92434 | 2.95% |
| 2024-08-20 | 18.41 | 18.11 | -0.30 | -1.63% | 17.91 | 18.60 | 303379 | 55180 | 1.82% |
| 2024-08-19 | 17.95 | 18.41 | 0.86 | 4.90% | 17.95 | 18.88 | 516742 | 95608 | 3.11% |
| 2024-08-16 | 18.03 | 17.55 | -0.30 | -1.68% | 17.34 | 18.03 | 234631 | 41294 | 1.41% |
| 2024-08-15 | 17.71 | 17.85 | -0.15 | -0.83% | 17.56 | 17.95 | 217354 | 38573 | 1.31% |