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 | 17.45 | 16.95 | -0.59 | -3.36% | 16.94 | 17.56 | 292583 | 50108 | 1.23% |
| 2024-11-21 | 17.45 | 17.54 | 0.05 | 0.29% | 17.28 | 17.62 | 238913 | 41604 | 1.00% |
| 2024-11-20 | 17.45 | 17.49 | 0.02 | 0.11% | 17.32 | 17.68 | 240944 | 42071 | 1.01% |
| 2024-11-19 | 17.20 | 17.47 | 0.47 | 2.76% | 17.17 | 17.50 | 309853 | 53774 | 1.30% |
| 2024-11-18 | 17.33 | 17.00 | -0.33 | -1.90% | 16.86 | 17.44 | 381940 | 65419 | 1.60% |
| 2024-11-15 | 17.54 | 17.33 | -0.09 | -0.52% | 17.31 | 17.77 | 306116 | 53687 | 1.28% |
| 2024-11-14 | 17.88 | 17.42 | -0.61 | -3.38% | 17.34 | 18.03 | 436557 | 76803 | 1.83% |
| 2024-11-13 | 17.78 | 18.03 | 0.15 | 0.84% | 17.75 | 18.25 | 323779 | 58610 | 1.36% |
| 2024-11-12 | 18.05 | 17.88 | -0.40 | -2.19% | 17.75 | 18.64 | 512178 | 93153 | 2.15% |
| 2024-11-11 | 18.39 | 18.28 | -0.42 | -2.25% | 18.00 | 18.42 | 451994 | 82147 | 1.90% |
| 2024-11-08 | 19.20 | 18.70 | -0.08 | -0.43% | 18.51 | 19.35 | 473382 | 89262 | 1.99% |
| 2024-11-07 | 18.30 | 18.78 | -0.19 | -1.00% | 18.01 | 18.81 | 598853 | 110449 | 2.51% |
| 2024-11-06 | 19.20 | 18.97 | -0.23 | -1.20% | 18.70 | 19.70 | 551008 | 105932 | 2.31% |
| 2024-11-05 | 18.43 | 19.20 | 0.70 | 3.78% | 18.37 | 19.20 | 473232 | 89443 | 1.99% |
| 2024-11-04 | 18.30 | 18.50 | 0.20 | 1.09% | 17.93 | 18.51 | 373675 | 68216 | 1.57% |
| 2024-11-01 | 17.60 | 18.30 | 0.61 | 3.45% | 17.56 | 18.75 | 714302 | 131063 | 3.00% |
| 2024-10-31 | 18.00 | 17.69 | -0.37 | -2.05% | 17.65 | 18.06 | 327683 | 58485 | 1.38% |
| 2024-10-30 | 18.02 | 18.06 | 0.03 | 0.17% | 17.80 | 18.34 | 315541 | 56916 | 1.32% |
| 2024-10-29 | 18.23 | 18.03 | -0.20 | -1.10% | 17.92 | 18.34 | 306241 | 55511 | 1.29% |
| 2024-10-28 | 18.20 | 18.23 | 0.28 | 1.56% | 18.02 | 18.35 | 337068 | 61409 | 1.41% |
| 2024-10-25 | 18.19 | 17.95 | -0.20 | -1.10% | 17.82 | 18.26 | 295460 | 53217 | 1.24% |
| 2024-10-24 | 18.05 | 18.15 | -0.07 | -0.38% | 17.90 | 18.19 | 240098 | 43336 | 1.01% |
| 2024-10-23 | 18.36 | 18.22 | -0.08 | -0.44% | 18.03 | 18.45 | 302859 | 55314 | 1.27% |
| 2024-10-22 | 18.15 | 18.30 | 0.11 | 0.60% | 17.81 | 18.40 | 320203 | 58208 | 1.34% |
| 2024-10-21 | 18.05 | 18.19 | 0.79 | 4.54% | 18.05 | 18.78 | 677363 | 124510 | 2.84% |
| 2024-10-18 | 17.07 | 17.40 | 0.28 | 1.64% | 17.03 | 17.77 | 348472 | 60508 | 1.46% |
| 2024-10-17 | 17.68 | 17.12 | -0.37 | -2.12% | 17.09 | 17.71 | 285252 | 49475 | 1.20% |
| 2024-10-16 | 17.44 | 17.49 | -0.12 | -0.68% | 17.26 | 17.77 | 328804 | 57536 | 1.38% |
| 2024-10-15 | 18.41 | 17.61 | -0.80 | -4.35% | 17.59 | 18.41 | 314124 | 56431 | 1.32% |
| 2024-10-14 | 17.84 | 18.41 | 0.57 | 3.20% | 17.69 | 18.53 | 423367 | 77102 | 1.78% |
| 2024-10-11 | 18.02 | 17.84 | -0.15 | -0.83% | 17.65 | 18.32 | 252460 | 45406 | 1.06% |
| 2024-10-10 | 17.47 | 17.99 | 0.51 | 2.92% | 17.37 | 18.44 | 527218 | 94570 | 2.21% |
| 2024-10-09 | 18.35 | 17.48 | -1.28 | -6.82% | 17.34 | 18.40 | 584295 | 104397 | 2.45% |
| 2024-10-08 | 20.70 | 18.76 | -0.21 | -1.11% | 18.00 | 20.70 | 925299 | 177332 | 3.88% |
| 2024-09-30 | 18.43 | 18.97 | 1.10 | 6.16% | 18.23 | 19.27 | 699178 | 131513 | 2.93% |
| 2024-09-27 | 17.77 | 17.87 | 0.62 | 3.59% | 17.56 | 18.00 | 286804 | 51109 | 1.20% |
| 2024-09-26 | 16.44 | 17.25 | 0.82 | 4.99% | 16.37 | 17.26 | 313396 | 52769 | 1.32% |
| 2024-09-25 | 16.53 | 16.43 | 0.32 | 1.99% | 16.42 | 17.05 | 445486 | 74384 | 1.87% |
| 2024-09-24 | 15.78 | 16.11 | 0.48 | 3.07% | 15.64 | 16.30 | 382520 | 61260 | 1.61% |
| 2024-09-23 | 15.65 | 15.63 | -0.10 | -0.64% | 15.57 | 16.00 | 259522 | 40787 | 1.09% |
| 2024-09-20 | 15.18 | 15.73 | 0.43 | 2.81% | 15.09 | 15.85 | 358411 | 55967 | 1.50% |
| 2024-09-19 | 14.47 | 15.30 | 0.83 | 5.74% | 14.28 | 15.32 | 389010 | 58066 | 1.63% |
| 2024-09-18 | 14.38 | 14.47 | 0.17 | 1.19% | 14.19 | 14.59 | 180060 | 25970 | 0.76% |
| 2024-09-13 | 14.48 | 14.30 | 0.03 | 0.21% | 14.29 | 14.71 | 218168 | 31636 | 0.92% |
| 2024-09-12 | 14.39 | 14.27 | -0.02 | -0.14% | 14.16 | 14.58 | 165871 | 23850 | 0.70% |
| 2024-09-11 | 14.25 | 14.29 | 0.03 | 0.21% | 14.05 | 14.34 | 163528 | 23212 | 0.69% |
| 2024-09-10 | 14.42 | 14.26 | -0.04 | -0.28% | 14.11 | 14.47 | 182831 | 26016 | 0.77% |
| 2024-09-09 | 14.36 | 14.30 | -0.20 | -1.38% | 14.12 | 14.40 | 256207 | 36528 | 1.08% |
| 2024-09-06 | 14.65 | 14.50 | -0.05 | -0.34% | 14.47 | 14.77 | 125791 | 18395 | 0.53% |
| 2024-09-05 | 14.95 | 14.55 | -0.35 | -2.35% | 14.47 | 15.11 | 220933 | 32469 | 0.93% |
| 2024-09-04 | 15.30 | 14.90 | -0.60 | -3.87% | 14.72 | 15.30 | 340200 | 50842 | 1.43% |
| 2024-09-03 | 15.23 | 15.50 | 0.25 | 1.64% | 15.20 | 15.67 | 210416 | 32569 | 0.88% |
| 2024-09-02 | 15.54 | 15.25 | -0.40 | -2.56% | 15.15 | 15.60 | 233303 | 35696 | 0.98% |
| 2024-08-30 | 15.52 | 15.65 | 0.08 | 0.51% | 15.29 | 15.89 | 306663 | 47848 | 1.29% |
| 2024-08-29 | 15.12 | 15.57 | 0.28 | 1.83% | 15.06 | 15.66 | 187233 | 28931 | 0.79% |
| 2024-08-28 | 15.44 | 15.29 | -0.20 | -1.29% | 15.28 | 15.74 | 202875 | 31333 | 0.85% |
| 2024-08-27 | 15.62 | 15.49 | -0.25 | -1.59% | 15.30 | 15.68 | 157818 | 24408 | 0.66% |
| 2024-08-26 | 15.78 | 15.74 | 0.22 | 1.42% | 15.36 | 15.86 | 215309 | 33640 | 0.90% |
| 2024-08-23 | 15.46 | 15.52 | -0.06 | -0.39% | 15.40 | 15.74 | 159678 | 24825 | 0.67% |
| 2024-08-22 | 15.80 | 15.58 | -0.26 | -1.64% | 15.46 | 15.85 | 169989 | 26486 | 0.71% |
| 2024-08-21 | 15.79 | 15.84 | -0.04 | -0.25% | 15.71 | 15.93 | 142984 | 22617 | 0.60% |
| 2024-08-20 | 16.15 | 15.88 | -0.28 | -1.73% | 15.80 | 16.21 | 210786 | 33598 | 0.88% |
| 2024-08-19 | 15.50 | 16.16 | 0.38 | 2.41% | 15.50 | 16.25 | 321070 | 51692 | 1.35% |
| 2024-08-16 | 15.98 | 15.78 | 0.12 | 0.77% | 15.68 | 16.13 | 296060 | 46936 | 1.24% |
| 2024-08-15 | 15.38 | 15.66 | 0.27 | 1.75% | 15.32 | 15.86 | 227108 | 35484 | 0.95% |