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 | 17.64 | 17.55 | -0.09 | -0.51% | 17.39 | 17.75 | 44615 | 7840 | 5.29% |
| 2024-11-20 | 17.10 | 17.64 | 0.45 | 2.62% | 17.07 | 17.75 | 69227 | 12103 | 8.21% |
| 2024-11-19 | 17.00 | 17.19 | 0.04 | 0.23% | 16.72 | 17.36 | 54365 | 9251 | 6.45% |
| 2024-11-18 | 17.01 | 17.15 | 0.16 | 0.94% | 17.01 | 17.94 | 58027 | 10086 | 6.88% |
| 2024-11-15 | 17.35 | 16.99 | -0.43 | -2.47% | 16.98 | 17.69 | 59791 | 10350 | 7.09% |
| 2024-11-14 | 18.38 | 17.42 | -0.98 | -5.33% | 17.35 | 18.39 | 102166 | 18212 | 12.11% |
| 2024-11-13 | 17.80 | 18.40 | 0.88 | 5.02% | 17.59 | 18.50 | 148444 | 26871 | 17.60% |
| 2024-11-12 | 17.70 | 17.52 | -0.13 | -0.74% | 17.37 | 17.99 | 77477 | 13707 | 9.19% |
| 2024-11-11 | 17.47 | 17.65 | 0.25 | 1.44% | 17.33 | 17.67 | 58749 | 10312 | 6.97% |
| 2024-11-08 | 17.65 | 17.40 | -0.11 | -0.63% | 17.32 | 17.69 | 62488 | 10925 | 7.41% |
| 2024-11-07 | 17.24 | 17.51 | 0.26 | 1.51% | 17.15 | 17.51 | 61847 | 10783 | 7.33% |
| 2024-11-06 | 17.15 | 17.25 | 0.13 | 0.76% | 17.01 | 17.53 | 70968 | 12288 | 8.42% |
| 2024-11-05 | 16.87 | 17.12 | 0.17 | 1.00% | 16.75 | 17.17 | 52174 | 8876 | 6.19% |
| 2024-11-04 | 16.58 | 16.95 | 0.44 | 2.67% | 16.51 | 16.99 | 35727 | 6024 | 4.24% |
| 2024-11-01 | 16.75 | 16.51 | -0.29 | -1.73% | 16.51 | 16.98 | 40925 | 6817 | 4.85% |
| 2024-10-31 | 16.81 | 16.80 | -0.01 | -0.06% | 16.69 | 16.90 | 35360 | 5948 | 4.19% |
| 2024-10-30 | 16.74 | 16.81 | -0.09 | -0.53% | 16.64 | 17.01 | 29246 | 4914 | 3.47% |
| 2024-10-29 | 17.45 | 16.90 | -0.55 | -3.15% | 16.90 | 17.49 | 52778 | 9048 | 6.26% |
| 2024-10-28 | 17.21 | 17.45 | 0.24 | 1.39% | 17.14 | 17.45 | 47735 | 8256 | 5.66% |
| 2024-10-25 | 16.88 | 17.21 | 0.28 | 1.65% | 16.88 | 17.23 | 41007 | 7011 | 4.86% |
| 2024-10-24 | 17.07 | 16.93 | -0.14 | -0.82% | 16.89 | 17.18 | 27763 | 4714 | 3.29% |
| 2024-10-23 | 17.05 | 17.07 | 0.02 | 0.12% | 16.92 | 17.26 | 44140 | 7559 | 5.23% |
| 2024-10-22 | 16.82 | 17.05 | 0.19 | 1.13% | 16.70 | 17.11 | 42022 | 7125 | 4.98% |
| 2024-10-21 | 16.91 | 16.86 | -0.04 | -0.24% | 16.81 | 17.12 | 47575 | 8068 | 5.64% |
| 2024-10-18 | 16.56 | 16.90 | 0.33 | 1.99% | 16.50 | 17.07 | 42185 | 7091 | 5.00% |
| 2024-10-17 | 16.81 | 16.57 | -0.23 | -1.37% | 16.56 | 17.02 | 28313 | 4748 | 3.36% |
| 2024-10-16 | 16.60 | 16.80 | -0.06 | -0.36% | 16.52 | 16.95 | 25964 | 4360 | 3.08% |
| 2024-10-15 | 17.38 | 16.86 | -0.54 | -3.10% | 16.86 | 17.44 | 38395 | 6587 | 4.55% |
| 2024-10-14 | 17.50 | 17.40 | 0.03 | 0.17% | 16.98 | 17.50 | 42407 | 7332 | 5.03% |
| 2024-10-11 | 17.21 | 17.37 | 0.16 | 0.93% | 16.89 | 17.88 | 63428 | 11012 | 7.52% |
| 2024-10-10 | 17.06 | 17.21 | 0.16 | 0.94% | 16.88 | 17.60 | 52215 | 9031 | 6.19% |
| 2024-10-09 | 18.30 | 17.05 | -1.71 | -9.12% | 17.02 | 18.46 | 92483 | 16446 | 10.97% |
| 2024-10-08 | 19.75 | 18.76 | 0.79 | 4.40% | 17.91 | 19.75 | 160751 | 30277 | 19.06% |
| 2024-09-30 | 17.27 | 17.97 | 1.38 | 8.32% | 16.81 | 18.16 | 140010 | 24538 | 16.60% |
| 2024-09-27 | 16.17 | 16.59 | 0.65 | 4.08% | 16.03 | 16.65 | 55909 | 9159 | 6.63% |
| 2024-09-26 | 15.51 | 15.94 | 0.41 | 2.64% | 15.41 | 15.94 | 49717 | 7814 | 5.90% |
| 2024-09-25 | 15.60 | 15.53 | 0.06 | 0.39% | 15.48 | 15.87 | 47780 | 7479 | 5.67% |
| 2024-09-24 | 15.18 | 15.47 | 0.30 | 1.98% | 15.09 | 15.49 | 36503 | 5601 | 4.33% |
| 2024-09-23 | 15.13 | 15.17 | 0.04 | 0.26% | 14.98 | 15.22 | 12352 | 1869 | 1.46% |
| 2024-09-20 | 15.26 | 15.13 | -0.10 | -0.66% | 15.01 | 15.33 | 17040 | 2583 | 2.02% |
| 2024-09-19 | 15.11 | 15.23 | 0.12 | 0.79% | 15.08 | 15.40 | 19541 | 2980 | 2.32% |
| 2024-09-18 | 14.88 | 15.11 | 0.20 | 1.34% | 14.73 | 15.15 | 17880 | 2670 | 2.12% |
| 2024-09-13 | 15.20 | 14.91 | -0.36 | -2.36% | 14.91 | 15.27 | 17815 | 2682 | 2.11% |
| 2024-09-12 | 15.62 | 15.27 | -0.23 | -1.48% | 15.19 | 15.62 | 23560 | 3635 | 2.79% |
| 2024-09-11 | 15.58 | 15.50 | -0.31 | -1.96% | 15.46 | 15.66 | 25124 | 3908 | 2.98% |
| 2024-09-10 | 15.48 | 15.81 | 0.36 | 2.33% | 15.48 | 15.93 | 47110 | 7391 | 5.59% |
| 2024-09-09 | 15.12 | 15.45 | 0.38 | 2.52% | 14.85 | 15.85 | 37749 | 5801 | 4.48% |
| 2024-09-06 | 15.33 | 15.07 | -0.26 | -1.70% | 15.03 | 15.47 | 18337 | 2803 | 2.17% |
| 2024-09-05 | 15.30 | 15.33 | 0.10 | 0.66% | 15.23 | 15.39 | 13343 | 2044 | 1.58% |
| 2024-09-04 | 15.38 | 15.23 | -0.17 | -1.10% | 15.20 | 15.39 | 15747 | 2406 | 1.87% |
| 2024-09-03 | 15.14 | 15.40 | 0.21 | 1.38% | 15.13 | 15.40 | 17445 | 2668 | 2.07% |
| 2024-09-02 | 15.37 | 15.19 | -0.17 | -1.11% | 15.15 | 15.55 | 23151 | 3556 | 2.75% |
| 2024-08-30 | 15.30 | 15.36 | 0.21 | 1.39% | 15.18 | 15.55 | 32549 | 5014 | 3.86% |
| 2024-08-29 | 14.80 | 15.15 | 0.29 | 1.95% | 14.75 | 15.25 | 22895 | 3450 | 2.71% |
| 2024-08-28 | 14.80 | 14.86 | 0.01 | 0.07% | 14.73 | 14.97 | 12400 | 1840 | 1.47% |
| 2024-08-27 | 15.09 | 14.85 | -0.26 | -1.72% | 14.80 | 15.09 | 15068 | 2253 | 1.79% |
| 2024-08-26 | 15.06 | 15.11 | 0.10 | 0.67% | 14.98 | 15.20 | 15119 | 2284 | 1.79% |
| 2024-08-23 | 15.15 | 15.01 | -0.09 | -0.60% | 14.87 | 15.15 | 17771 | 2668 | 2.11% |
| 2024-08-22 | 15.35 | 15.10 | -0.33 | -2.14% | 15.03 | 15.50 | 24131 | 3675 | 2.86% |
| 2024-08-21 | 15.47 | 15.43 | -0.06 | -0.39% | 15.38 | 15.62 | 20682 | 3202 | 2.45% |
| 2024-08-20 | 16.09 | 15.49 | -0.73 | -4.50% | 15.45 | 16.10 | 47454 | 7426 | 5.63% |
| 2024-08-19 | 16.12 | 16.22 | 0.11 | 0.68% | 16.02 | 16.39 | 32637 | 5299 | 3.87% |
| 2024-08-16 | 16.15 | 16.11 | -0.08 | -0.49% | 16.07 | 16.30 | 29110 | 4714 | 3.45% |
| 2024-08-15 | 16.00 | 16.19 | 0.09 | 0.56% | 15.90 | 16.25 | 30350 | 4896 | 3.60% |