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 | 18.02 | 17.89 | -0.22 | -1.21% | 17.69 | 18.11 | 146146 | 26084 | 1.89% |
| 2024-11-20 | 17.83 | 18.11 | 0.31 | 1.74% | 17.61 | 18.12 | 145436 | 26070 | 1.88% |
| 2024-11-19 | 17.39 | 17.80 | 0.45 | 2.59% | 17.27 | 17.80 | 163188 | 28539 | 2.11% |
| 2024-11-18 | 17.82 | 17.35 | -0.45 | -2.53% | 17.22 | 17.90 | 153507 | 26907 | 1.99% |
| 2024-11-15 | 18.56 | 17.80 | -0.76 | -4.09% | 17.80 | 18.70 | 192986 | 34952 | 2.50% |
| 2024-11-14 | 18.99 | 18.56 | -0.44 | -2.32% | 18.53 | 19.47 | 172027 | 32575 | 2.23% |
| 2024-11-13 | 19.05 | 19.00 | -0.10 | -0.52% | 18.65 | 19.21 | 175830 | 33237 | 2.28% |
| 2024-11-12 | 19.82 | 19.10 | -0.70 | -3.54% | 18.92 | 19.88 | 283227 | 54957 | 3.67% |
| 2024-11-11 | 19.94 | 19.80 | 0.25 | 1.28% | 19.40 | 20.07 | 308110 | 60769 | 3.99% |
| 2024-11-08 | 19.16 | 19.55 | 0.40 | 2.09% | 19.15 | 19.99 | 340382 | 66743 | 4.41% |
| 2024-11-07 | 18.93 | 19.15 | 0.00 | 0.00% | 18.79 | 19.60 | 301255 | 57370 | 3.90% |
| 2024-11-06 | 18.80 | 19.15 | 0.48 | 2.57% | 18.51 | 19.53 | 553151 | 105285 | 7.17% |
| 2024-11-05 | 17.08 | 18.67 | 1.70 | 10.02% | 16.98 | 18.67 | 424709 | 77071 | 5.50% |
| 2024-11-04 | 16.61 | 16.97 | 0.37 | 2.23% | 16.61 | 17.20 | 118451 | 20078 | 1.53% |
| 2024-11-01 | 17.33 | 16.60 | -0.79 | -4.54% | 16.40 | 17.45 | 209400 | 35126 | 2.71% |
| 2024-10-31 | 17.57 | 17.39 | -0.17 | -0.97% | 17.07 | 17.65 | 216102 | 37464 | 2.80% |
| 2024-10-30 | 18.00 | 17.56 | -0.89 | -4.82% | 17.36 | 18.07 | 258439 | 45668 | 3.35% |
| 2024-10-29 | 19.02 | 18.45 | -0.57 | -3.00% | 18.40 | 19.32 | 224824 | 42241 | 2.91% |
| 2024-10-28 | 18.92 | 19.02 | 0.11 | 0.58% | 18.80 | 19.32 | 203536 | 38739 | 2.64% |
| 2024-10-25 | 19.25 | 18.91 | -0.41 | -2.12% | 18.82 | 19.33 | 223574 | 42529 | 2.90% |
| 2024-10-24 | 19.50 | 19.32 | -0.25 | -1.28% | 18.72 | 19.57 | 250976 | 47901 | 3.25% |
| 2024-10-23 | 18.60 | 19.57 | 0.96 | 5.16% | 18.50 | 20.05 | 308187 | 60129 | 3.99% |
| 2024-10-22 | 19.17 | 18.61 | -0.51 | -2.67% | 18.30 | 19.21 | 201874 | 37567 | 2.61% |
| 2024-10-21 | 18.45 | 19.12 | 0.91 | 5.00% | 18.38 | 19.50 | 352906 | 67458 | 4.57% |
| 2024-10-18 | 17.41 | 18.21 | 0.73 | 4.18% | 17.24 | 18.67 | 197139 | 35444 | 2.55% |
| 2024-10-17 | 17.58 | 17.48 | 0.02 | 0.11% | 17.46 | 17.93 | 126917 | 22451 | 1.64% |
| 2024-10-16 | 17.66 | 17.46 | -0.32 | -1.80% | 17.26 | 17.75 | 140979 | 24647 | 1.83% |
| 2024-10-15 | 17.50 | 17.78 | 0.00 | 0.00% | 17.30 | 18.41 | 193297 | 34668 | 2.50% |
| 2024-10-14 | 17.28 | 17.78 | 0.89 | 5.27% | 16.90 | 18.00 | 231051 | 40275 | 2.99% |
| 2024-10-11 | 17.89 | 16.89 | -1.00 | -5.59% | 16.73 | 17.89 | 138698 | 23832 | 1.80% |
| 2024-10-10 | 18.09 | 17.89 | -0.29 | -1.60% | 17.66 | 18.88 | 203952 | 37193 | 2.64% |
| 2024-10-09 | 19.46 | 18.18 | -1.80 | -9.01% | 18.08 | 19.73 | 209215 | 39488 | 2.71% |
| 2024-10-08 | 20.30 | 19.98 | 1.53 | 8.29% | 18.88 | 20.30 | 301883 | 59812 | 3.91% |
| 2024-09-30 | 17.72 | 18.45 | 1.68 | 10.02% | 17.25 | 18.45 | 255730 | 46197 | 3.31% |
| 2024-09-27 | 16.07 | 16.77 | 0.84 | 5.27% | 16.03 | 17.01 | 125390 | 20709 | 1.62% |
| 2024-09-26 | 15.20 | 15.93 | 0.71 | 4.66% | 15.03 | 15.95 | 148851 | 23037 | 1.93% |
| 2024-09-25 | 15.25 | 15.22 | -0.04 | -0.26% | 15.17 | 15.78 | 185479 | 28673 | 2.40% |
| 2024-09-24 | 15.30 | 15.26 | 0.39 | 2.62% | 14.51 | 15.30 | 204849 | 30696 | 2.65% |
| 2024-09-23 | 14.58 | 14.87 | 0.73 | 5.16% | 14.44 | 15.22 | 206467 | 30643 | 2.67% |
| 2024-09-20 | 14.23 | 14.14 | -0.09 | -0.63% | 13.96 | 14.30 | 64080 | 9012 | 0.83% |
| 2024-09-19 | 14.16 | 14.23 | 0.18 | 1.28% | 13.80 | 14.39 | 93137 | 13124 | 1.21% |
| 2024-09-18 | 14.39 | 14.05 | -0.35 | -2.43% | 13.87 | 14.48 | 72828 | 10248 | 0.94% |
| 2024-09-13 | 14.68 | 14.40 | -0.23 | -1.57% | 14.34 | 14.73 | 51340 | 7431 | 0.67% |
| 2024-09-12 | 14.88 | 14.63 | -0.19 | -1.28% | 14.63 | 15.04 | 44451 | 6584 | 0.58% |
| 2024-09-11 | 14.91 | 14.82 | -0.11 | -0.74% | 14.72 | 15.02 | 39331 | 5836 | 0.51% |
| 2024-09-10 | 15.06 | 14.93 | -0.09 | -0.60% | 14.65 | 15.16 | 65384 | 9756 | 0.85% |
| 2024-09-09 | 15.38 | 15.02 | -0.47 | -3.03% | 14.97 | 15.55 | 68507 | 10407 | 0.89% |
| 2024-09-06 | 15.85 | 15.49 | -0.39 | -2.46% | 15.46 | 16.03 | 51098 | 8007 | 0.66% |
| 2024-09-05 | 15.55 | 15.88 | 0.41 | 2.65% | 15.51 | 15.95 | 47174 | 7463 | 0.61% |
| 2024-09-04 | 15.58 | 15.47 | -0.31 | -1.96% | 15.45 | 15.80 | 50174 | 7813 | 0.65% |
| 2024-09-03 | 15.65 | 15.78 | 0.17 | 1.09% | 15.57 | 15.93 | 43894 | 6910 | 0.57% |
| 2024-09-02 | 16.18 | 15.61 | -0.70 | -4.29% | 15.58 | 16.34 | 73332 | 11670 | 0.95% |
| 2024-08-30 | 15.80 | 16.31 | 0.44 | 2.77% | 15.70 | 16.54 | 76222 | 12445 | 0.99% |
| 2024-08-29 | 15.44 | 15.87 | 0.36 | 2.32% | 15.15 | 16.00 | 75712 | 11868 | 0.98% |
| 2024-08-28 | 15.46 | 15.51 | -0.17 | -1.08% | 15.46 | 15.82 | 53164 | 8307 | 0.69% |
| 2024-08-27 | 16.06 | 15.68 | -0.42 | -2.61% | 15.60 | 16.11 | 50073 | 7912 | 0.65% |
| 2024-08-26 | 16.38 | 16.10 | -0.23 | -1.41% | 16.06 | 16.50 | 38477 | 6236 | 0.50% |
| 2024-08-23 | 16.21 | 16.33 | 0.09 | 0.55% | 16.07 | 16.44 | 33340 | 5431 | 0.43% |
| 2024-08-22 | 16.32 | 16.24 | -0.17 | -1.04% | 16.18 | 16.55 | 35754 | 5832 | 0.46% |
| 2024-08-21 | 16.51 | 16.41 | -0.07 | -0.42% | 16.32 | 16.65 | 47760 | 7870 | 0.62% |
| 2024-08-20 | 17.01 | 16.48 | -0.55 | -3.23% | 16.42 | 17.10 | 48309 | 8053 | 0.63% |
| 2024-08-19 | 16.81 | 17.03 | 0.22 | 1.31% | 16.68 | 17.28 | 55761 | 9519 | 0.72% |
| 2024-08-16 | 17.20 | 16.81 | -0.39 | -2.27% | 16.58 | 17.25 | 86020 | 14467 | 1.11% |
| 2024-08-15 | 17.15 | 17.20 | -0.01 | -0.06% | 17.00 | 17.57 | 56601 | 9778 | 0.73% |
| 2024-08-14 | 17.32 | 17.21 | -0.15 | -0.86% | 16.89 | 17.39 | 56634 | 9717 | 0.73% |
| 2024-08-13 | 17.30 | 17.36 | -0.02 | -0.12% | 17.17 | 17.46 | 77966 | 13483 | 1.01% |