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 | 17.60 | 17.49 | -0.11 | -0.63% | 17.34 | 17.70 | 82427 | 14417 | 0.63% |
| 2024-11-20 | 17.27 | 17.60 | 0.28 | 1.62% | 17.10 | 17.60 | 104604 | 18175 | 0.80% |
| 2024-11-19 | 17.37 | 17.32 | -0.05 | -0.29% | 16.96 | 17.54 | 139502 | 24008 | 1.07% |
| 2024-11-18 | 17.28 | 17.37 | 0.08 | 0.46% | 17.11 | 17.53 | 121149 | 21021 | 0.92% |
| 2024-11-15 | 17.52 | 17.29 | -0.28 | -1.59% | 17.27 | 17.70 | 146787 | 25622 | 1.12% |
| 2024-11-14 | 18.34 | 17.57 | -0.83 | -4.51% | 17.54 | 18.47 | 177201 | 31800 | 1.35% |
| 2024-11-13 | 18.16 | 18.40 | 0.23 | 1.27% | 17.83 | 18.48 | 165807 | 30205 | 1.27% |
| 2024-11-12 | 18.34 | 18.17 | -0.12 | -0.66% | 18.05 | 18.75 | 140914 | 25897 | 1.08% |
| 2024-11-11 | 18.00 | 18.29 | 0.26 | 1.44% | 17.92 | 18.45 | 146924 | 26810 | 1.12% |
| 2024-11-08 | 18.48 | 18.03 | -0.30 | -1.64% | 17.92 | 18.58 | 172356 | 31366 | 1.32% |
| 2024-11-07 | 17.86 | 18.33 | 0.19 | 1.05% | 17.80 | 18.37 | 141938 | 25780 | 1.08% |
| 2024-11-06 | 18.79 | 18.14 | -0.65 | -3.46% | 18.00 | 18.91 | 188121 | 34583 | 1.44% |
| 2024-11-05 | 18.50 | 18.79 | 0.35 | 1.90% | 18.12 | 18.93 | 151669 | 28112 | 1.16% |
| 2024-11-04 | 17.91 | 18.44 | 0.60 | 3.36% | 17.90 | 18.58 | 163599 | 29985 | 1.25% |
| 2024-11-01 | 17.55 | 17.84 | 0.22 | 1.25% | 17.41 | 18.15 | 169243 | 30187 | 1.29% |
| 2024-10-31 | 17.50 | 17.62 | 0.07 | 0.40% | 17.25 | 17.70 | 112247 | 19642 | 0.86% |
| 2024-10-30 | 17.25 | 17.55 | 0.10 | 0.57% | 17.25 | 17.83 | 95371 | 16746 | 0.73% |
| 2024-10-29 | 17.60 | 17.45 | -0.15 | -0.85% | 17.42 | 17.80 | 132634 | 23327 | 1.01% |
| 2024-10-28 | 17.85 | 17.60 | -0.20 | -1.12% | 17.41 | 17.85 | 127074 | 22333 | 0.97% |
| 2024-10-25 | 17.52 | 17.80 | 0.18 | 1.02% | 17.49 | 18.07 | 136043 | 24272 | 1.04% |
| 2024-10-24 | 17.50 | 17.62 | 0.05 | 0.28% | 17.34 | 17.84 | 98132 | 17323 | 0.75% |
| 2024-10-23 | 17.77 | 17.57 | -0.17 | -0.96% | 17.46 | 17.80 | 136705 | 24053 | 1.04% |
| 2024-10-22 | 17.12 | 17.74 | 0.42 | 2.42% | 16.95 | 17.94 | 197233 | 34681 | 1.51% |
| 2024-10-21 | 17.51 | 17.32 | -0.17 | -0.97% | 16.80 | 17.60 | 216484 | 37072 | 1.65% |
| 2024-10-18 | 17.01 | 17.49 | 0.53 | 3.13% | 16.83 | 17.82 | 218290 | 38082 | 1.67% |
| 2024-10-17 | 17.20 | 16.96 | -0.07 | -0.41% | 16.91 | 17.31 | 148774 | 25481 | 1.14% |
| 2024-10-16 | 17.31 | 17.03 | -0.57 | -3.24% | 16.68 | 17.50 | 234775 | 40060 | 1.79% |
| 2024-10-15 | 18.98 | 17.60 | -1.39 | -7.32% | 17.52 | 18.99 | 265615 | 47976 | 2.03% |
| 2024-10-14 | 19.81 | 18.99 | -0.42 | -2.16% | 18.75 | 19.81 | 195065 | 37175 | 1.49% |
| 2024-10-11 | 19.70 | 19.41 | -0.32 | -1.62% | 19.10 | 20.02 | 97638 | 19002 | 0.75% |
| 2024-10-10 | 19.66 | 19.73 | -0.31 | -1.55% | 18.30 | 20.19 | 303158 | 59168 | 2.31% |
| 2024-10-09 | 21.08 | 20.04 | -2.23 | -10.01% | 20.04 | 21.08 | 256609 | 51617 | 1.96% |
| 2024-10-08 | 23.91 | 22.27 | 0.53 | 2.44% | 21.87 | 23.91 | 201974 | 45975 | 1.54% |
| 2024-09-30 | 20.80 | 21.74 | 1.39 | 6.83% | 20.80 | 21.87 | 158054 | 33815 | 1.21% |
| 2024-09-27 | 19.40 | 20.35 | 1.03 | 5.33% | 19.39 | 20.50 | 95606 | 19062 | 0.73% |
| 2024-09-26 | 18.77 | 19.32 | 0.70 | 3.76% | 18.34 | 19.32 | 81755 | 15381 | 0.62% |
| 2024-09-25 | 18.85 | 18.62 | -0.26 | -1.38% | 18.52 | 19.50 | 144312 | 27367 | 1.10% |
| 2024-09-24 | 18.34 | 18.88 | 0.69 | 3.79% | 17.68 | 19.07 | 124691 | 22880 | 0.95% |
| 2024-09-23 | 18.19 | 18.19 | -0.16 | -0.87% | 18.11 | 18.68 | 56566 | 10358 | 0.43% |
| 2024-09-20 | 18.31 | 18.35 | -0.01 | -0.05% | 18.13 | 18.45 | 43791 | 8011 | 0.33% |
| 2024-09-19 | 18.58 | 18.36 | -0.19 | -1.02% | 18.18 | 18.88 | 99863 | 18458 | 0.76% |
| 2024-09-18 | 17.48 | 18.55 | 1.01 | 5.76% | 17.48 | 18.72 | 105984 | 19308 | 0.81% |
| 2024-09-13 | 18.03 | 17.54 | -0.50 | -2.77% | 17.45 | 18.13 | 69151 | 12206 | 0.53% |
| 2024-09-12 | 18.20 | 18.04 | 0.04 | 0.22% | 17.85 | 18.37 | 69171 | 12503 | 0.53% |
| 2024-09-11 | 17.07 | 18.00 | 0.92 | 5.39% | 16.85 | 18.04 | 88653 | 15658 | 0.68% |
| 2024-09-10 | 16.70 | 17.08 | 0.41 | 2.46% | 16.50 | 17.28 | 52477 | 8864 | 0.40% |
| 2024-09-09 | 17.06 | 16.67 | -0.53 | -3.08% | 16.51 | 17.33 | 65995 | 11060 | 0.50% |
| 2024-09-06 | 17.42 | 17.20 | -0.11 | -0.64% | 17.18 | 17.61 | 33249 | 5774 | 0.25% |
| 2024-09-05 | 17.39 | 17.31 | -0.07 | -0.40% | 17.16 | 17.52 | 58927 | 10212 | 0.45% |
| 2024-09-04 | 17.82 | 17.38 | -0.45 | -2.52% | 17.18 | 17.83 | 79732 | 13874 | 0.61% |
| 2024-09-03 | 17.54 | 17.83 | 0.28 | 1.60% | 17.46 | 17.96 | 66056 | 11742 | 0.50% |
| 2024-09-02 | 17.38 | 17.55 | -0.04 | -0.23% | 17.26 | 17.98 | 92643 | 16378 | 0.71% |
| 2024-08-30 | 16.57 | 17.59 | 0.91 | 5.46% | 16.18 | 18.09 | 153939 | 26683 | 1.18% |
| 2024-08-29 | 16.03 | 16.68 | 0.57 | 3.54% | 15.85 | 16.80 | 77251 | 12773 | 0.59% |
| 2024-08-28 | 16.00 | 16.11 | 0.02 | 0.12% | 15.79 | 16.34 | 50802 | 8143 | 0.39% |
| 2024-08-27 | 16.18 | 16.09 | -0.14 | -0.86% | 15.72 | 16.18 | 90683 | 14483 | 0.69% |
| 2024-08-26 | 15.92 | 16.23 | 0.33 | 2.08% | 15.58 | 16.30 | 125329 | 20138 | 0.96% |
| 2024-08-23 | 15.91 | 15.90 | -0.07 | -0.44% | 15.76 | 16.34 | 54442 | 8696 | 0.42% |
| 2024-08-22 | 16.14 | 15.97 | -0.10 | -0.62% | 15.68 | 16.14 | 73529 | 11700 | 0.56% |
| 2024-08-21 | 16.93 | 16.07 | -0.91 | -5.36% | 16.02 | 17.09 | 124956 | 20321 | 0.95% |
| 2024-08-20 | 17.20 | 16.98 | -0.26 | -1.51% | 16.70 | 17.26 | 112945 | 19152 | 0.86% |
| 2024-08-19 | 16.55 | 17.24 | 0.70 | 4.23% | 16.52 | 17.27 | 92181 | 15636 | 0.70% |
| 2024-08-16 | 16.56 | 16.54 | -0.06 | -0.36% | 16.38 | 16.80 | 58495 | 9718 | 0.45% |
| 2024-08-15 | 16.26 | 16.60 | 0.56 | 3.49% | 16.02 | 16.99 | 87832 | 14550 | 0.67% |
| 2024-08-14 | 16.29 | 16.04 | -0.22 | -1.35% | 15.85 | 16.29 | 34893 | 5592 | 0.27% |
| 2024-08-13 | 16.21 | 16.26 | 0.06 | 0.37% | 15.74 | 16.27 | 61719 | 9888 | 0.47% |