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 | 18.04 | 17.89 | -0.24 | -1.32% | 17.64 | 18.18 | 99128 | 17744 | 3.89% |
| 2024-11-20 | 17.69 | 18.13 | 0.27 | 1.51% | 17.58 | 18.45 | 126858 | 23012 | 4.98% |
| 2024-11-19 | 17.49 | 17.86 | 0.24 | 1.36% | 17.05 | 17.98 | 124707 | 21828 | 4.89% |
| 2024-11-18 | 19.53 | 17.62 | -1.96 | -10.01% | 17.62 | 19.58 | 217531 | 39656 | 8.54% |
| 2024-11-15 | 18.74 | 19.58 | 0.69 | 3.65% | 18.60 | 20.50 | 304871 | 59538 | 11.97% |
| 2024-11-14 | 18.65 | 18.89 | 0.24 | 1.29% | 18.46 | 19.30 | 170787 | 32112 | 6.70% |
| 2024-11-13 | 18.32 | 18.65 | 0.33 | 1.80% | 17.91 | 18.66 | 102264 | 18727 | 4.01% |
| 2024-11-12 | 18.60 | 18.32 | -0.26 | -1.40% | 18.13 | 18.95 | 111732 | 20694 | 4.39% |
| 2024-11-11 | 17.83 | 18.58 | 0.65 | 3.63% | 17.83 | 18.62 | 108501 | 19894 | 4.26% |
| 2024-11-08 | 17.95 | 17.93 | 0.15 | 0.84% | 17.78 | 18.27 | 98531 | 17739 | 3.87% |
| 2024-11-07 | 17.52 | 17.78 | 0.27 | 1.54% | 17.25 | 17.78 | 77636 | 13694 | 3.05% |
| 2024-11-06 | 17.89 | 17.51 | -0.25 | -1.41% | 17.35 | 17.89 | 86784 | 15313 | 3.41% |
| 2024-11-05 | 17.29 | 17.76 | 0.47 | 2.72% | 17.19 | 17.84 | 86525 | 15210 | 3.40% |
| 2024-11-04 | 16.39 | 17.29 | 0.61 | 3.66% | 16.39 | 17.29 | 66779 | 11434 | 2.62% |
| 2024-11-01 | 17.89 | 16.68 | -1.32 | -7.33% | 16.66 | 17.92 | 121307 | 20837 | 4.76% |
| 2024-10-31 | 18.03 | 18.00 | 0.13 | 0.73% | 17.81 | 18.20 | 110301 | 19874 | 4.33% |
| 2024-10-30 | 17.41 | 17.87 | 0.35 | 2.00% | 17.39 | 17.97 | 87879 | 15610 | 3.45% |
| 2024-10-29 | 18.08 | 17.52 | -0.55 | -3.04% | 17.50 | 18.23 | 97628 | 17385 | 3.83% |
| 2024-10-28 | 17.67 | 18.07 | 0.33 | 1.86% | 17.61 | 18.07 | 88203 | 15719 | 3.46% |
| 2024-10-25 | 17.40 | 17.74 | 0.30 | 1.72% | 17.30 | 17.79 | 88557 | 15569 | 3.48% |
| 2024-10-24 | 17.32 | 17.44 | 0.07 | 0.40% | 16.97 | 17.65 | 80889 | 13990 | 3.17% |
| 2024-10-23 | 17.50 | 17.37 | -0.07 | -0.40% | 17.30 | 17.88 | 94750 | 16641 | 3.72% |
| 2024-10-22 | 17.62 | 17.44 | -0.18 | -1.02% | 17.22 | 17.70 | 80684 | 14050 | 3.17% |
| 2024-10-21 | 17.29 | 17.62 | 0.33 | 1.91% | 17.25 | 17.94 | 113410 | 20004 | 4.45% |
| 2024-10-18 | 16.97 | 17.29 | 0.32 | 1.89% | 16.91 | 17.68 | 121136 | 20946 | 4.75% |
| 2024-10-17 | 17.40 | 16.97 | 0.07 | 0.41% | 16.92 | 18.06 | 118030 | 20533 | 4.63% |
| 2024-10-16 | 16.41 | 16.90 | 0.13 | 0.78% | 16.36 | 17.30 | 80788 | 13579 | 3.17% |
| 2024-10-15 | 17.20 | 16.77 | -0.54 | -3.12% | 16.70 | 17.55 | 95017 | 16287 | 3.73% |
| 2024-10-14 | 16.25 | 17.31 | 1.10 | 6.79% | 16.10 | 17.33 | 109497 | 18361 | 4.30% |
| 2024-10-11 | 16.82 | 16.21 | -0.92 | -5.37% | 16.00 | 17.19 | 90265 | 14986 | 3.54% |
| 2024-10-10 | 18.10 | 17.13 | -0.85 | -4.73% | 16.82 | 18.28 | 134188 | 23411 | 5.27% |
| 2024-10-09 | 19.67 | 17.98 | -2.00 | -10.01% | 17.98 | 19.67 | 144538 | 26751 | 5.67% |
| 2024-10-08 | 20.53 | 19.98 | 1.32 | 7.07% | 18.01 | 20.53 | 230705 | 44969 | 9.05% |
| 2024-09-30 | 17.80 | 18.66 | 1.57 | 9.19% | 17.27 | 18.72 | 213445 | 38773 | 8.38% |
| 2024-09-27 | 16.33 | 17.09 | 0.92 | 5.69% | 16.09 | 17.09 | 121529 | 20038 | 4.77% |
| 2024-09-26 | 15.30 | 16.17 | 1.00 | 6.59% | 15.16 | 16.46 | 132328 | 21115 | 5.19% |
| 2024-09-25 | 15.10 | 15.17 | 0.22 | 1.47% | 15.04 | 15.59 | 72249 | 11070 | 2.84% |
| 2024-09-24 | 14.33 | 14.95 | 0.53 | 3.68% | 14.24 | 14.95 | 75885 | 11098 | 2.98% |
| 2024-09-23 | 14.30 | 14.42 | 0.24 | 1.69% | 14.03 | 15.00 | 71731 | 10403 | 2.82% |
| 2024-09-20 | 14.33 | 14.18 | -0.01 | -0.07% | 14.00 | 14.33 | 30167 | 4266 | 1.18% |
| 2024-09-19 | 13.88 | 14.19 | 0.34 | 2.45% | 13.82 | 14.28 | 40303 | 5688 | 1.58% |
| 2024-09-18 | 13.90 | 13.85 | -0.19 | -1.35% | 13.55 | 14.10 | 34741 | 4795 | 1.36% |
| 2024-09-13 | 14.62 | 14.04 | -0.45 | -3.11% | 13.99 | 14.62 | 43545 | 6178 | 1.71% |
| 2024-09-12 | 14.61 | 14.49 | -0.15 | -1.02% | 14.48 | 14.85 | 22193 | 3252 | 0.87% |
| 2024-09-11 | 14.95 | 14.64 | -0.29 | -1.94% | 14.62 | 14.99 | 26057 | 3842 | 1.02% |
| 2024-09-10 | 14.58 | 14.93 | 0.35 | 2.40% | 14.36 | 15.02 | 39187 | 5747 | 1.54% |
| 2024-09-09 | 14.70 | 14.58 | -0.27 | -1.82% | 14.50 | 14.93 | 43146 | 6326 | 1.69% |
| 2024-09-06 | 15.20 | 14.85 | -0.36 | -2.37% | 14.80 | 15.30 | 34241 | 5130 | 1.34% |
| 2024-09-05 | 15.22 | 15.21 | 0.05 | 0.33% | 15.09 | 15.38 | 33746 | 5134 | 1.32% |
| 2024-09-04 | 15.00 | 15.16 | -0.13 | -0.85% | 14.95 | 15.30 | 38005 | 5744 | 1.49% |
| 2024-09-03 | 15.00 | 15.29 | 0.24 | 1.59% | 14.94 | 15.35 | 41287 | 6268 | 1.62% |
| 2024-09-02 | 15.67 | 15.05 | -0.60 | -3.83% | 15.02 | 15.77 | 54095 | 8275 | 2.12% |
| 2024-08-30 | 15.00 | 15.65 | 0.67 | 4.47% | 14.99 | 15.95 | 69403 | 10851 | 2.72% |
| 2024-08-29 | 14.43 | 14.98 | 0.45 | 3.10% | 14.28 | 15.24 | 64025 | 9510 | 2.51% |
| 2024-08-28 | 14.38 | 14.53 | 0.04 | 0.28% | 14.29 | 14.60 | 48141 | 6962 | 1.89% |
| 2024-08-27 | 15.38 | 14.49 | -1.00 | -6.46% | 14.44 | 15.45 | 85564 | 12572 | 3.36% |
| 2024-08-26 | 15.47 | 15.49 | -0.06 | -0.39% | 15.30 | 15.65 | 35552 | 5505 | 1.40% |
| 2024-08-23 | 15.40 | 15.55 | 0.16 | 1.04% | 15.21 | 15.62 | 39229 | 6056 | 1.54% |
| 2024-08-22 | 15.67 | 15.39 | -0.35 | -2.22% | 15.35 | 15.82 | 36769 | 5706 | 1.44% |
| 2024-08-21 | 15.58 | 15.74 | 0.04 | 0.25% | 15.58 | 15.96 | 42117 | 6660 | 1.65% |
| 2024-08-20 | 16.08 | 15.70 | -0.46 | -2.85% | 15.58 | 16.09 | 58560 | 9254 | 2.30% |
| 2024-08-19 | 15.93 | 16.16 | 0.18 | 1.13% | 15.75 | 16.45 | 66435 | 10699 | 2.61% |
| 2024-08-16 | 15.90 | 15.98 | 0.10 | 0.63% | 15.88 | 16.26 | 39909 | 6425 | 1.57% |
| 2024-08-15 | 15.71 | 15.88 | 0.12 | 0.76% | 15.58 | 16.09 | 32549 | 5160 | 1.28% |
| 2024-08-14 | 15.73 | 15.76 | 0.12 | 0.77% | 15.61 | 15.83 | 27421 | 4314 | 1.08% |
| 2024-08-13 | 15.51 | 15.64 | 0.13 | 0.84% | 15.39 | 15.67 | 23103 | 3589 | 0.91% |