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 | 18.31 | 19.15 | 0.92 | 5.05% | 18.20 | 19.40 | 213974 | 40396 | 8.31% |
| 2024-11-20 | 17.30 | 18.23 | 0.79 | 4.53% | 17.30 | 18.29 | 99768 | 17805 | 3.87% |
| 2024-11-19 | 17.05 | 17.44 | 0.44 | 2.59% | 17.05 | 17.44 | 41958 | 7227 | 1.63% |
| 2024-11-18 | 17.20 | 17.00 | -0.25 | -1.45% | 16.94 | 17.41 | 48181 | 8272 | 1.87% |
| 2024-11-15 | 17.34 | 17.25 | -0.13 | -0.75% | 17.22 | 17.56 | 33697 | 5866 | 1.31% |
| 2024-11-14 | 17.89 | 17.38 | -0.51 | -2.85% | 17.35 | 17.93 | 55156 | 9715 | 2.14% |
| 2024-11-13 | 17.95 | 17.89 | -0.10 | -0.56% | 17.56 | 18.12 | 57129 | 10170 | 2.22% |
| 2024-11-12 | 18.14 | 17.99 | -0.08 | -0.44% | 17.86 | 18.38 | 72727 | 13208 | 2.82% |
| 2024-11-11 | 17.85 | 18.07 | 0.17 | 0.95% | 17.74 | 18.07 | 51455 | 9216 | 2.00% |
| 2024-11-08 | 18.18 | 17.90 | -0.20 | -1.10% | 17.82 | 18.29 | 64842 | 11691 | 2.52% |
| 2024-11-07 | 17.60 | 18.10 | 0.30 | 1.69% | 17.57 | 18.16 | 67950 | 12178 | 2.64% |
| 2024-11-06 | 17.92 | 17.80 | -0.11 | -0.61% | 17.64 | 18.04 | 67431 | 12016 | 2.62% |
| 2024-11-05 | 17.60 | 17.91 | 0.30 | 1.70% | 17.43 | 17.95 | 62514 | 11096 | 2.43% |
| 2024-11-04 | 17.08 | 17.61 | 0.53 | 3.10% | 17.08 | 17.79 | 61800 | 10851 | 2.40% |
| 2024-11-01 | 17.69 | 17.08 | -0.60 | -3.39% | 16.99 | 17.69 | 62874 | 10839 | 2.44% |
| 2024-10-31 | 17.40 | 17.68 | 0.61 | 3.57% | 17.23 | 17.86 | 87131 | 15279 | 3.38% |
| 2024-10-30 | 17.08 | 17.07 | 0.01 | 0.06% | 16.87 | 17.30 | 37005 | 6317 | 1.44% |
| 2024-10-29 | 17.61 | 17.06 | -0.46 | -2.63% | 16.97 | 17.61 | 54038 | 9313 | 2.10% |
| 2024-10-28 | 17.35 | 17.52 | 0.16 | 0.92% | 17.20 | 17.53 | 47296 | 8208 | 1.84% |
| 2024-10-25 | 17.06 | 17.36 | 0.26 | 1.52% | 17.03 | 17.44 | 46155 | 7980 | 1.79% |
| 2024-10-24 | 17.25 | 17.10 | -0.17 | -0.98% | 16.97 | 17.26 | 36128 | 6175 | 1.40% |
| 2024-10-23 | 17.37 | 17.27 | -0.08 | -0.46% | 17.18 | 17.42 | 47006 | 8126 | 1.82% |
| 2024-10-22 | 17.05 | 17.35 | 0.27 | 1.58% | 17.02 | 17.42 | 39633 | 6831 | 1.54% |
| 2024-10-21 | 17.16 | 17.08 | 0.00 | 0.00% | 16.84 | 17.26 | 54765 | 9347 | 2.13% |
| 2024-10-18 | 16.47 | 17.08 | 0.52 | 3.14% | 16.46 | 17.33 | 51801 | 8765 | 2.01% |
| 2024-10-17 | 16.80 | 16.56 | -0.22 | -1.31% | 16.55 | 16.97 | 33635 | 5628 | 1.31% |
| 2024-10-16 | 16.60 | 16.78 | -0.09 | -0.53% | 16.53 | 16.91 | 43348 | 7232 | 1.68% |
| 2024-10-15 | 17.40 | 16.87 | -0.62 | -3.54% | 16.85 | 17.48 | 43393 | 7439 | 1.68% |
| 2024-10-14 | 17.34 | 17.49 | 0.30 | 1.75% | 16.91 | 17.52 | 42240 | 7295 | 1.64% |
| 2024-10-11 | 17.97 | 17.19 | -0.78 | -4.34% | 17.01 | 17.98 | 44724 | 7787 | 1.74% |
| 2024-10-10 | 18.00 | 17.97 | 0.06 | 0.34% | 17.63 | 18.30 | 48392 | 8737 | 1.88% |
| 2024-10-09 | 19.10 | 17.91 | -1.74 | -8.85% | 17.82 | 19.10 | 78718 | 14503 | 3.06% |
| 2024-10-08 | 20.52 | 19.65 | 0.98 | 5.25% | 18.88 | 20.54 | 114731 | 22557 | 4.45% |
| 2024-09-30 | 17.89 | 18.67 | 1.37 | 7.92% | 17.52 | 18.88 | 97246 | 17800 | 3.78% |
| 2024-09-27 | 16.90 | 17.30 | 0.59 | 3.53% | 16.73 | 17.38 | 44446 | 7579 | 1.73% |
| 2024-09-26 | 16.16 | 16.71 | 0.54 | 3.34% | 16.08 | 16.73 | 40418 | 6656 | 1.57% |
| 2024-09-25 | 16.29 | 16.17 | -0.06 | -0.37% | 16.13 | 16.70 | 57962 | 9539 | 2.25% |
| 2024-09-24 | 15.72 | 16.23 | 0.63 | 4.04% | 15.52 | 16.23 | 46588 | 7412 | 1.81% |
| 2024-09-23 | 15.30 | 15.60 | 0.22 | 1.43% | 15.26 | 15.76 | 25136 | 3921 | 0.98% |
| 2024-09-20 | 15.40 | 15.38 | -0.02 | -0.13% | 15.16 | 15.60 | 22665 | 3476 | 0.88% |
| 2024-09-19 | 15.16 | 15.40 | 0.28 | 1.85% | 15.13 | 15.63 | 26421 | 4071 | 1.03% |
| 2024-09-18 | 14.99 | 15.12 | 0.10 | 0.67% | 14.81 | 15.24 | 18703 | 2805 | 0.73% |
| 2024-09-13 | 15.57 | 15.02 | -0.50 | -3.22% | 15.00 | 15.57 | 21712 | 3301 | 0.84% |
| 2024-09-12 | 15.53 | 15.52 | -0.02 | -0.13% | 15.48 | 15.83 | 17866 | 2794 | 0.69% |
| 2024-09-11 | 15.45 | 15.54 | 0.02 | 0.13% | 15.35 | 15.66 | 15537 | 2411 | 0.60% |
| 2024-09-10 | 15.25 | 15.52 | 0.19 | 1.24% | 15.03 | 15.56 | 25072 | 3832 | 0.97% |
| 2024-09-09 | 15.42 | 15.33 | -0.20 | -1.29% | 15.21 | 15.63 | 22255 | 3426 | 0.86% |
| 2024-09-06 | 15.71 | 15.53 | -0.17 | -1.08% | 15.49 | 15.84 | 19648 | 3068 | 0.76% |
| 2024-09-05 | 15.56 | 15.70 | 0.04 | 0.26% | 15.56 | 15.81 | 15608 | 2450 | 0.61% |
| 2024-09-04 | 15.64 | 15.66 | -0.14 | -0.89% | 15.54 | 15.86 | 20038 | 3142 | 0.78% |
| 2024-09-03 | 15.39 | 15.80 | 0.45 | 2.93% | 15.30 | 15.84 | 30596 | 4786 | 1.19% |
| 2024-09-02 | 15.76 | 15.35 | -0.46 | -2.91% | 15.35 | 15.85 | 30872 | 4808 | 1.20% |
| 2024-08-30 | 15.50 | 15.81 | 0.29 | 1.87% | 15.36 | 16.06 | 47969 | 7582 | 1.86% |
| 2024-08-29 | 14.82 | 15.52 | 0.65 | 4.37% | 14.75 | 15.55 | 44588 | 6822 | 1.73% |
| 2024-08-28 | 14.73 | 14.87 | 0.11 | 0.75% | 14.67 | 14.97 | 18731 | 2779 | 0.73% |
| 2024-08-27 | 14.91 | 14.76 | -0.23 | -1.53% | 14.67 | 14.97 | 25584 | 3771 | 0.99% |
| 2024-08-26 | 15.10 | 14.99 | -0.16 | -1.06% | 14.89 | 15.18 | 36173 | 5434 | 1.40% |
| 2024-08-23 | 14.86 | 15.15 | 0.24 | 1.61% | 14.73 | 15.24 | 34154 | 5140 | 1.33% |
| 2024-08-22 | 15.29 | 14.91 | -0.06 | -0.40% | 14.86 | 15.39 | 43528 | 6601 | 1.69% |
| 2024-08-21 | 15.08 | 14.97 | -0.28 | -1.84% | 14.91 | 15.33 | 26933 | 4049 | 1.05% |
| 2024-08-20 | 15.28 | 15.25 | 0.07 | 0.46% | 15.08 | 15.60 | 36985 | 5662 | 1.44% |
| 2024-08-19 | 14.90 | 15.18 | 0.15 | 1.00% | 14.90 | 15.21 | 18363 | 2775 | 0.71% |
| 2024-08-16 | 15.08 | 15.03 | -0.11 | -0.73% | 14.96 | 15.22 | 18068 | 2718 | 0.70% |
| 2024-08-15 | 15.01 | 15.14 | 0.16 | 1.07% | 14.88 | 15.24 | 20983 | 3170 | 0.81% |
| 2024-08-14 | 15.30 | 14.98 | -0.29 | -1.90% | 14.98 | 15.30 | 21508 | 3239 | 0.83% |
| 2024-08-13 | 15.18 | 15.27 | 0.04 | 0.26% | 15.05 | 15.30 | 21841 | 3309 | 0.85% |