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 | 17.92 | 17.92 | -0.05 | -0.28% | 17.73 | 18.06 | 25532 | 4574 | 1.66% |
| 2024-11-20 | 17.43 | 17.97 | 0.54 | 3.10% | 17.33 | 18.08 | 36309 | 6451 | 2.35% |
| 2024-11-19 | 17.30 | 17.43 | 0.26 | 1.51% | 17.00 | 17.45 | 24006 | 4124 | 1.56% |
| 2024-11-18 | 17.86 | 17.17 | -0.64 | -3.59% | 17.04 | 17.98 | 33630 | 5823 | 2.18% |
| 2024-11-15 | 17.70 | 17.81 | 0.13 | 0.74% | 17.68 | 18.35 | 40645 | 7331 | 2.64% |
| 2024-11-14 | 18.19 | 17.68 | -0.50 | -2.75% | 17.60 | 18.48 | 25789 | 4641 | 1.67% |
| 2024-11-13 | 17.82 | 18.18 | 0.41 | 2.31% | 17.62 | 18.25 | 32659 | 5876 | 2.12% |
| 2024-11-12 | 18.01 | 17.77 | -0.24 | -1.33% | 17.60 | 18.18 | 24931 | 4478 | 1.62% |
| 2024-11-11 | 17.61 | 18.01 | 0.39 | 2.21% | 17.56 | 18.05 | 24258 | 4335 | 1.57% |
| 2024-11-08 | 17.92 | 17.62 | -0.19 | -1.07% | 17.51 | 17.99 | 20649 | 3656 | 1.34% |
| 2024-11-07 | 17.23 | 17.81 | 0.44 | 2.53% | 17.23 | 17.84 | 21835 | 3846 | 1.42% |
| 2024-11-06 | 17.34 | 17.37 | 0.01 | 0.06% | 17.21 | 17.50 | 20222 | 3515 | 1.31% |
| 2024-11-05 | 17.10 | 17.36 | 0.28 | 1.64% | 17.03 | 17.44 | 21673 | 3747 | 1.41% |
| 2024-11-04 | 16.85 | 17.08 | 0.19 | 1.12% | 16.77 | 17.08 | 11549 | 1960 | 0.75% |
| 2024-11-01 | 17.35 | 16.89 | -0.44 | -2.54% | 16.73 | 17.45 | 26188 | 4446 | 1.70% |
| 2024-10-31 | 17.35 | 17.33 | -0.16 | -0.91% | 17.28 | 17.61 | 14556 | 2536 | 0.94% |
| 2024-10-30 | 17.69 | 17.49 | -0.20 | -1.13% | 17.20 | 17.70 | 23411 | 4084 | 1.52% |
| 2024-10-29 | 18.43 | 17.69 | -0.75 | -4.07% | 17.60 | 18.87 | 38641 | 6944 | 2.51% |
| 2024-10-28 | 17.93 | 18.44 | 0.55 | 3.07% | 17.92 | 18.69 | 36393 | 6661 | 2.36% |
| 2024-10-25 | 17.58 | 17.89 | 0.31 | 1.76% | 17.52 | 17.94 | 16514 | 2941 | 1.07% |
| 2024-10-24 | 17.51 | 17.58 | -0.09 | -0.51% | 17.42 | 17.74 | 11244 | 1976 | 0.73% |
| 2024-10-23 | 17.85 | 17.67 | -0.23 | -1.28% | 17.55 | 17.85 | 21988 | 3893 | 1.43% |
| 2024-10-22 | 17.40 | 17.90 | 0.58 | 3.35% | 17.40 | 18.25 | 30488 | 5441 | 1.98% |
| 2024-10-21 | 17.17 | 17.32 | 0.14 | 0.81% | 17.12 | 17.45 | 22249 | 3849 | 1.37% |
| 2024-10-18 | 16.80 | 17.18 | 0.23 | 1.36% | 16.70 | 17.44 | 22870 | 3916 | 1.41% |
| 2024-10-17 | 17.25 | 16.95 | -0.15 | -0.88% | 16.90 | 17.32 | 11512 | 1970 | 0.71% |
| 2024-10-16 | 16.76 | 17.10 | 0.15 | 0.88% | 16.71 | 17.24 | 10670 | 1821 | 0.66% |
| 2024-10-15 | 17.10 | 16.95 | -0.23 | -1.34% | 16.94 | 17.35 | 15220 | 2605 | 0.94% |
| 2024-10-14 | 16.99 | 17.18 | 0.33 | 1.96% | 16.71 | 17.24 | 17888 | 3043 | 1.10% |
| 2024-10-11 | 17.37 | 16.85 | -0.61 | -3.49% | 16.62 | 17.68 | 20778 | 3563 | 1.28% |
| 2024-10-10 | 17.33 | 17.46 | 0.08 | 0.46% | 17.03 | 17.80 | 27790 | 4854 | 1.71% |
| 2024-10-09 | 18.65 | 17.38 | -1.91 | -9.90% | 17.36 | 18.89 | 38216 | 6847 | 2.35% |
| 2024-10-08 | 19.89 | 19.29 | 1.21 | 6.69% | 18.30 | 19.89 | 43138 | 8225 | 2.65% |
| 2024-09-30 | 17.40 | 18.08 | 1.31 | 7.81% | 17.00 | 18.19 | 32970 | 5812 | 2.03% |
| 2024-09-27 | 16.20 | 16.77 | 0.65 | 4.03% | 16.18 | 16.93 | 10497 | 1731 | 0.65% |
| 2024-09-26 | 15.62 | 16.12 | 0.45 | 2.87% | 15.60 | 16.12 | 11645 | 1847 | 0.72% |
| 2024-09-25 | 15.50 | 15.67 | 0.25 | 1.62% | 15.50 | 16.01 | 12961 | 2047 | 0.80% |
| 2024-09-24 | 14.89 | 15.42 | 0.49 | 3.28% | 14.88 | 15.48 | 15911 | 2426 | 0.98% |
| 2024-09-23 | 14.84 | 14.93 | 0.00 | 0.00% | 14.80 | 15.06 | 7008 | 1047 | 0.43% |
| 2024-09-20 | 14.99 | 14.93 | -0.06 | -0.40% | 14.74 | 15.00 | 6348 | 941 | 0.39% |
| 2024-09-19 | 14.70 | 14.99 | 0.36 | 2.46% | 14.41 | 14.99 | 10676 | 1573 | 0.66% |
| 2024-09-18 | 14.90 | 14.63 | -0.24 | -1.61% | 14.40 | 14.98 | 7887 | 1154 | 0.49% |
| 2024-09-13 | 15.10 | 14.87 | -0.22 | -1.46% | 14.87 | 15.17 | 6177 | 928 | 0.38% |
| 2024-09-12 | 14.95 | 15.09 | -0.02 | -0.13% | 14.90 | 15.24 | 5447 | 825 | 0.34% |
| 2024-09-11 | 15.15 | 15.11 | -0.12 | -0.79% | 14.95 | 15.25 | 6339 | 958 | 0.39% |
| 2024-09-10 | 15.19 | 15.23 | 0.13 | 0.86% | 14.90 | 15.24 | 8156 | 1224 | 0.50% |
| 2024-09-09 | 15.23 | 15.10 | -0.14 | -0.92% | 14.98 | 15.34 | 8669 | 1312 | 0.53% |
| 2024-09-06 | 15.75 | 15.24 | -0.26 | -1.68% | 15.23 | 15.75 | 9913 | 1520 | 0.61% |
| 2024-09-05 | 15.24 | 15.50 | 0.33 | 2.18% | 15.19 | 15.55 | 8775 | 1354 | 0.54% |
| 2024-09-04 | 15.32 | 15.17 | -0.17 | -1.11% | 15.12 | 15.32 | 8241 | 1253 | 0.51% |
| 2024-09-03 | 15.15 | 15.34 | 0.18 | 1.19% | 15.12 | 15.40 | 7481 | 1145 | 0.46% |
| 2024-09-02 | 15.41 | 15.16 | -0.26 | -1.69% | 15.16 | 15.56 | 13543 | 2077 | 0.83% |
| 2024-08-30 | 15.15 | 15.42 | 0.20 | 1.31% | 15.15 | 15.75 | 13838 | 2143 | 0.85% |
| 2024-08-29 | 15.06 | 15.22 | 0.16 | 1.06% | 14.91 | 15.27 | 7071 | 1072 | 0.44% |
| 2024-08-28 | 14.90 | 15.06 | 0.14 | 0.94% | 14.87 | 15.15 | 7321 | 1101 | 0.45% |
| 2024-08-27 | 15.09 | 14.92 | -0.23 | -1.52% | 14.90 | 15.24 | 9166 | 1379 | 0.56% |
| 2024-08-26 | 15.06 | 15.15 | 0.03 | 0.20% | 14.88 | 15.19 | 11757 | 1766 | 0.72% |
| 2024-08-23 | 15.10 | 15.12 | -0.04 | -0.26% | 14.94 | 15.26 | 8968 | 1354 | 0.55% |
| 2024-08-22 | 15.33 | 15.16 | -0.24 | -1.56% | 15.11 | 15.41 | 12796 | 1954 | 0.79% |
| 2024-08-21 | 15.40 | 15.40 | -0.03 | -0.19% | 15.30 | 15.66 | 13834 | 2138 | 0.85% |
| 2024-08-20 | 15.40 | 15.43 | 0.06 | 0.39% | 15.05 | 15.54 | 17502 | 2680 | 1.08% |
| 2024-08-19 | 15.80 | 15.37 | -0.68 | -4.24% | 15.20 | 15.80 | 20936 | 3231 | 1.29% |
| 2024-08-16 | 15.90 | 16.05 | 0.07 | 0.44% | 15.83 | 16.09 | 9859 | 1575 | 0.61% |
| 2024-08-15 | 16.15 | 15.98 | -0.02 | -0.13% | 15.78 | 16.25 | 10803 | 1731 | 0.66% |
| 2024-08-14 | 15.94 | 16.00 | 0.08 | 0.50% | 15.90 | 16.24 | 10172 | 1636 | 0.63% |
| 2024-08-13 | 15.93 | 15.92 | -0.01 | -0.06% | 15.74 | 15.99 | 7118 | 1127 | 0.44% |