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 | 17.47 | 17.35 | -0.11 | -0.63% | 17.31 | 17.51 | 12737 | 2219 | 0.17% |
| 2024-11-20 | 17.56 | 17.46 | -0.10 | -0.57% | 17.32 | 17.63 | 19628 | 3417 | 0.27% |
| 2024-11-19 | 17.39 | 17.56 | 0.23 | 1.33% | 17.29 | 17.56 | 15303 | 2664 | 0.21% |
| 2024-11-18 | 17.51 | 17.33 | -0.21 | -1.20% | 17.27 | 17.73 | 16421 | 2877 | 0.22% |
| 2024-11-15 | 17.45 | 17.54 | 0.07 | 0.40% | 17.35 | 18.13 | 28717 | 5088 | 0.39% |
| 2024-11-14 | 18.30 | 17.47 | -0.77 | -4.22% | 17.41 | 18.38 | 25620 | 4536 | 0.35% |
| 2024-11-13 | 18.04 | 18.24 | 0.14 | 0.77% | 17.82 | 18.34 | 25588 | 4650 | 0.35% |
| 2024-11-12 | 17.98 | 18.10 | 0.05 | 0.28% | 17.83 | 18.30 | 25892 | 4683 | 0.35% |
| 2024-11-11 | 18.27 | 18.05 | -0.22 | -1.20% | 17.63 | 18.35 | 33580 | 5996 | 0.46% |
| 2024-11-08 | 18.38 | 18.27 | 0.05 | 0.27% | 18.17 | 18.70 | 23313 | 4279 | 0.32% |
| 2024-11-07 | 17.46 | 18.22 | 0.67 | 3.82% | 17.32 | 18.38 | 27778 | 5000 | 0.38% |
| 2024-11-06 | 17.70 | 17.55 | -0.15 | -0.85% | 17.38 | 17.78 | 18393 | 3228 | 0.25% |
| 2024-11-05 | 17.41 | 17.70 | 0.28 | 1.61% | 17.21 | 17.76 | 16138 | 2835 | 0.22% |
| 2024-11-04 | 17.37 | 17.42 | 0.13 | 0.75% | 17.12 | 17.44 | 10842 | 1875 | 0.15% |
| 2024-11-01 | 17.30 | 17.29 | -0.10 | -0.58% | 17.23 | 17.73 | 16818 | 2940 | 0.23% |
| 2024-10-31 | 17.58 | 17.39 | -0.22 | -1.25% | 17.12 | 17.63 | 16504 | 2868 | 0.22% |
| 2024-10-30 | 17.88 | 17.61 | -0.20 | -1.12% | 17.47 | 18.33 | 16801 | 3000 | 0.23% |
| 2024-10-29 | 18.02 | 17.81 | -0.08 | -0.45% | 17.75 | 18.19 | 15798 | 2837 | 0.21% |
| 2024-10-28 | 17.69 | 17.89 | 0.21 | 1.19% | 17.62 | 17.92 | 14444 | 2569 | 0.20% |
| 2024-10-25 | 17.65 | 17.68 | 0.19 | 1.09% | 17.35 | 17.75 | 9798 | 1724 | 0.13% |
| 2024-10-24 | 17.49 | 17.49 | -0.07 | -0.40% | 17.38 | 17.63 | 8681 | 1519 | 0.12% |
| 2024-10-23 | 17.66 | 17.56 | -0.08 | -0.45% | 17.48 | 17.78 | 11629 | 2051 | 0.16% |
| 2024-10-22 | 17.20 | 17.64 | 0.38 | 2.20% | 17.11 | 17.66 | 14363 | 2514 | 0.20% |
| 2024-10-21 | 17.10 | 17.26 | 0.18 | 1.05% | 16.89 | 17.51 | 18569 | 3196 | 0.25% |
| 2024-10-18 | 16.80 | 17.08 | 0.18 | 1.07% | 16.75 | 17.42 | 21358 | 3638 | 0.29% |
| 2024-10-17 | 17.12 | 16.90 | -0.18 | -1.05% | 16.83 | 17.38 | 13831 | 2363 | 0.19% |
| 2024-10-16 | 17.10 | 17.08 | -0.19 | -1.10% | 16.96 | 17.47 | 17159 | 2946 | 0.23% |
| 2024-10-15 | 17.71 | 17.27 | -0.44 | -2.48% | 17.25 | 17.90 | 15864 | 2770 | 0.22% |
| 2024-10-14 | 17.67 | 17.71 | 0.04 | 0.23% | 17.50 | 17.90 | 16946 | 3003 | 0.23% |
| 2024-10-11 | 18.08 | 17.67 | -0.32 | -1.78% | 17.50 | 18.16 | 14410 | 2560 | 0.20% |
| 2024-10-10 | 17.54 | 17.99 | 0.46 | 2.62% | 17.54 | 18.48 | 34467 | 6226 | 0.47% |
| 2024-10-09 | 18.80 | 17.53 | -1.95 | -10.01% | 17.53 | 18.91 | 41477 | 7544 | 0.56% |
| 2024-10-08 | 20.51 | 19.48 | 0.83 | 4.45% | 18.40 | 20.51 | 79597 | 15462 | 1.07% |
| 2024-09-30 | 17.90 | 18.65 | 1.08 | 6.15% | 17.42 | 18.96 | 69704 | 12789 | 0.94% |
| 2024-09-27 | 16.46 | 17.57 | 1.10 | 6.68% | 16.30 | 17.98 | 27035 | 4662 | 0.37% |
| 2024-09-26 | 15.36 | 16.47 | 0.97 | 6.26% | 15.33 | 16.60 | 30144 | 4852 | 0.41% |
| 2024-09-25 | 15.94 | 15.50 | -0.33 | -2.08% | 15.50 | 16.18 | 24456 | 3856 | 0.33% |
| 2024-09-24 | 14.69 | 15.83 | 1.05 | 7.10% | 14.69 | 15.85 | 39235 | 6063 | 0.53% |
| 2024-09-23 | 14.18 | 14.78 | 0.49 | 3.43% | 14.18 | 14.81 | 26375 | 3859 | 0.36% |
| 2024-09-20 | 14.61 | 14.29 | -0.18 | -1.24% | 14.22 | 14.61 | 9971 | 1427 | 0.13% |
| 2024-09-19 | 13.98 | 14.47 | 0.50 | 3.58% | 13.98 | 14.57 | 19152 | 2751 | 0.26% |
| 2024-09-18 | 13.82 | 13.97 | 0.15 | 1.09% | 13.67 | 13.98 | 7168 | 990 | 0.10% |
| 2024-09-13 | 14.20 | 13.82 | -0.27 | -1.92% | 13.81 | 14.20 | 11849 | 1651 | 0.16% |
| 2024-09-12 | 14.28 | 14.09 | -0.13 | -0.91% | 14.08 | 14.43 | 9858 | 1404 | 0.13% |
| 2024-09-11 | 14.30 | 14.22 | -0.10 | -0.70% | 14.19 | 14.38 | 7316 | 1043 | 0.10% |
| 2024-09-10 | 14.27 | 14.32 | 0.08 | 0.56% | 14.09 | 14.35 | 9358 | 1331 | 0.13% |
| 2024-09-09 | 14.39 | 14.24 | -0.16 | -1.11% | 14.08 | 14.43 | 18254 | 2595 | 0.25% |
| 2024-09-06 | 14.81 | 14.40 | -0.42 | -2.83% | 14.38 | 14.82 | 11195 | 1628 | 0.15% |
| 2024-09-05 | 14.37 | 14.82 | 0.43 | 2.99% | 14.35 | 14.84 | 20166 | 2962 | 0.27% |
| 2024-09-04 | 14.39 | 14.39 | -0.04 | -0.28% | 14.22 | 14.58 | 10788 | 1554 | 0.15% |
| 2024-09-03 | 14.15 | 14.43 | 0.23 | 1.62% | 14.12 | 14.52 | 17541 | 2522 | 0.24% |
| 2024-09-02 | 14.40 | 14.20 | -0.32 | -2.20% | 14.18 | 14.45 | 19780 | 2824 | 0.27% |
| 2024-08-30 | 14.27 | 14.52 | 0.12 | 0.83% | 14.17 | 14.75 | 23886 | 3467 | 0.32% |
| 2024-08-29 | 14.16 | 14.40 | 0.16 | 1.12% | 14.15 | 14.47 | 31628 | 4526 | 0.43% |
| 2024-08-28 | 14.24 | 14.24 | -0.45 | -3.06% | 13.84 | 14.40 | 34975 | 4944 | 0.47% |
| 2024-08-27 | 14.65 | 14.69 | -0.16 | -1.08% | 14.58 | 14.75 | 10565 | 1550 | 0.14% |
| 2024-08-26 | 14.82 | 14.85 | 0.04 | 0.27% | 14.61 | 14.89 | 12627 | 1868 | 0.17% |
| 2024-08-23 | 14.62 | 14.81 | 0.19 | 1.30% | 14.52 | 14.90 | 18541 | 2728 | 0.25% |
| 2024-08-22 | 14.87 | 14.62 | -0.16 | -1.08% | 14.52 | 14.87 | 16983 | 2485 | 0.23% |
| 2024-08-21 | 15.17 | 14.78 | -0.39 | -2.57% | 14.75 | 15.17 | 21167 | 3153 | 0.29% |
| 2024-08-20 | 15.09 | 15.17 | 0.08 | 0.53% | 14.90 | 15.19 | 19406 | 2923 | 0.26% |
| 2024-08-19 | 15.15 | 15.09 | -0.28 | -1.82% | 15.06 | 15.59 | 29000 | 4410 | 0.39% |
| 2024-08-16 | 15.90 | 15.37 | -0.73 | -4.53% | 15.14 | 15.95 | 55032 | 8535 | 0.74% |
| 2024-08-15 | 16.65 | 16.10 | -0.30 | -1.83% | 15.81 | 16.65 | 68118 | 10939 | 0.92% |
| 2024-08-14 | 15.51 | 16.40 | 0.90 | 5.81% | 15.25 | 16.96 | 66966 | 10847 | 0.91% |