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 | 17.00 | 16.76 | -0.24 | -1.41% | 16.64 | 17.05 | 24447 | 4108 | 0.76% |
| 2024-11-20 | 16.86 | 17.00 | 0.29 | 1.74% | 16.66 | 17.05 | 26661 | 4505 | 0.83% |
| 2024-11-19 | 16.78 | 16.71 | 0.08 | 0.48% | 16.53 | 16.85 | 22120 | 3697 | 0.68% |
| 2024-11-18 | 17.48 | 16.63 | -0.74 | -4.26% | 16.61 | 17.54 | 31621 | 5349 | 0.98% |
| 2024-11-15 | 17.50 | 17.37 | -0.06 | -0.34% | 17.35 | 17.69 | 21825 | 3824 | 0.68% |
| 2024-11-14 | 18.19 | 17.43 | -0.69 | -3.81% | 17.39 | 18.19 | 38792 | 6851 | 1.20% |
| 2024-11-13 | 18.43 | 18.12 | -0.33 | -1.79% | 17.80 | 18.55 | 32120 | 5825 | 0.99% |
| 2024-11-12 | 18.40 | 18.45 | 0.11 | 0.60% | 18.23 | 18.86 | 46483 | 8622 | 1.44% |
| 2024-11-11 | 18.60 | 18.34 | -0.34 | -1.82% | 18.11 | 18.70 | 49552 | 9076 | 1.53% |
| 2024-11-08 | 19.20 | 18.68 | -0.37 | -1.94% | 18.58 | 19.33 | 38449 | 7242 | 1.19% |
| 2024-11-07 | 17.51 | 19.05 | 1.41 | 7.99% | 17.45 | 19.16 | 63481 | 11739 | 1.96% |
| 2024-11-06 | 17.91 | 17.64 | -0.27 | -1.51% | 17.51 | 18.06 | 26708 | 4750 | 0.83% |
| 2024-11-05 | 17.84 | 17.91 | 0.07 | 0.39% | 17.63 | 18.02 | 28458 | 5077 | 0.88% |
| 2024-11-04 | 17.32 | 17.84 | 0.60 | 3.48% | 17.17 | 17.90 | 23012 | 4052 | 0.71% |
| 2024-11-01 | 17.57 | 17.24 | -0.44 | -2.49% | 17.15 | 17.86 | 18336 | 3188 | 0.57% |
| 2024-10-31 | 17.48 | 17.68 | 0.14 | 0.80% | 17.14 | 17.87 | 39211 | 6852 | 1.21% |
| 2024-10-30 | 17.90 | 17.54 | -0.45 | -2.50% | 17.20 | 18.02 | 35931 | 6302 | 1.11% |
| 2024-10-29 | 18.66 | 17.99 | -0.62 | -3.33% | 17.79 | 18.74 | 28531 | 5161 | 0.88% |
| 2024-10-28 | 18.80 | 18.61 | -0.06 | -0.32% | 18.49 | 18.95 | 20565 | 3832 | 0.64% |
| 2024-10-25 | 18.36 | 18.67 | 0.31 | 1.69% | 18.10 | 18.79 | 21700 | 4036 | 0.67% |
| 2024-10-24 | 18.07 | 18.36 | 0.13 | 0.71% | 18.07 | 18.54 | 14259 | 2615 | 0.44% |
| 2024-10-23 | 18.60 | 18.23 | -0.37 | -1.99% | 18.23 | 18.60 | 28986 | 5326 | 0.90% |
| 2024-10-22 | 18.44 | 18.60 | 0.13 | 0.70% | 18.26 | 19.03 | 19026 | 3540 | 0.59% |
| 2024-10-21 | 18.36 | 18.47 | 0.16 | 0.87% | 18.04 | 18.78 | 35718 | 6570 | 1.11% |
| 2024-10-18 | 17.57 | 18.31 | 0.81 | 4.63% | 17.44 | 18.65 | 41080 | 7417 | 1.27% |
| 2024-10-17 | 18.00 | 17.50 | -0.32 | -1.80% | 17.50 | 18.18 | 15113 | 2686 | 0.47% |
| 2024-10-16 | 17.70 | 17.82 | -0.10 | -0.56% | 17.58 | 18.20 | 19769 | 3533 | 0.61% |
| 2024-10-15 | 18.32 | 17.92 | -0.52 | -2.82% | 17.91 | 18.71 | 18474 | 3352 | 0.57% |
| 2024-10-14 | 18.71 | 18.44 | -0.13 | -0.70% | 18.06 | 18.80 | 23030 | 4249 | 0.71% |
| 2024-10-11 | 18.82 | 18.57 | -0.08 | -0.43% | 18.34 | 19.15 | 22149 | 4139 | 0.69% |
| 2024-10-10 | 18.51 | 18.65 | 0.14 | 0.76% | 18.31 | 19.42 | 33224 | 6245 | 1.03% |
| 2024-10-09 | 20.88 | 18.51 | -2.06 | -10.01% | 18.51 | 20.88 | 59302 | 11305 | 1.84% |
| 2024-10-08 | 21.97 | 20.57 | 0.60 | 3.00% | 19.56 | 21.97 | 75277 | 15677 | 2.33% |
| 2024-09-30 | 18.90 | 19.97 | 1.79 | 9.85% | 18.32 | 20.00 | 81491 | 15913 | 2.52% |
| 2024-09-27 | 17.75 | 18.18 | 0.73 | 4.18% | 17.46 | 18.36 | 26566 | 4750 | 0.82% |
| 2024-09-26 | 16.19 | 17.45 | 1.07 | 6.53% | 16.16 | 17.58 | 35930 | 6048 | 1.11% |
| 2024-09-25 | 16.89 | 16.38 | -0.48 | -2.85% | 16.27 | 17.15 | 34814 | 5818 | 1.08% |
| 2024-09-24 | 15.97 | 16.86 | 1.02 | 6.44% | 15.75 | 16.92 | 23798 | 3886 | 0.74% |
| 2024-09-23 | 16.30 | 15.84 | -0.49 | -3.00% | 15.76 | 16.48 | 16214 | 2599 | 0.50% |
| 2024-09-20 | 16.90 | 16.33 | -0.65 | -3.83% | 16.29 | 16.90 | 13336 | 2200 | 0.41% |
| 2024-09-19 | 16.25 | 16.98 | 0.87 | 5.40% | 16.07 | 16.99 | 25623 | 4268 | 0.79% |
| 2024-09-18 | 16.83 | 16.11 | -0.72 | -4.28% | 15.83 | 16.90 | 24703 | 4005 | 0.76% |
| 2024-09-13 | 17.11 | 16.83 | -0.42 | -2.43% | 16.80 | 17.39 | 12789 | 2172 | 0.40% |
| 2024-09-12 | 17.90 | 17.28 | -0.51 | -2.87% | 17.20 | 17.95 | 14746 | 2573 | 0.46% |
| 2024-09-11 | 17.66 | 17.79 | 0.12 | 0.68% | 17.45 | 17.99 | 19345 | 3437 | 0.60% |
| 2024-09-10 | 16.78 | 17.67 | 0.89 | 5.30% | 16.65 | 17.69 | 21376 | 3713 | 0.66% |
| 2024-09-09 | 16.64 | 16.78 | 0.02 | 0.12% | 16.57 | 16.94 | 10263 | 1724 | 0.32% |
| 2024-09-06 | 17.10 | 16.76 | -0.52 | -3.01% | 16.53 | 17.30 | 18105 | 3051 | 0.56% |
| 2024-09-05 | 16.66 | 17.28 | 0.58 | 3.47% | 16.57 | 17.38 | 15376 | 2624 | 0.48% |
| 2024-09-04 | 16.50 | 16.70 | 0.01 | 0.06% | 16.42 | 17.19 | 22972 | 3882 | 0.71% |
| 2024-09-03 | 15.90 | 16.69 | 0.69 | 4.31% | 15.86 | 16.80 | 27200 | 4457 | 0.84% |
| 2024-09-02 | 16.54 | 16.00 | -0.56 | -3.38% | 15.91 | 16.54 | 17829 | 2870 | 0.55% |
| 2024-08-30 | 16.00 | 16.56 | 0.58 | 3.63% | 15.93 | 16.77 | 29027 | 4788 | 0.90% |
| 2024-08-29 | 15.00 | 15.98 | 0.86 | 5.69% | 14.97 | 16.12 | 22065 | 3458 | 0.68% |
| 2024-08-28 | 14.83 | 15.12 | 0.31 | 2.09% | 14.63 | 15.20 | 14007 | 2097 | 0.43% |
| 2024-08-27 | 14.73 | 14.81 | 0.12 | 0.82% | 14.60 | 14.94 | 8512 | 1252 | 0.26% |
| 2024-08-26 | 14.54 | 14.69 | 0.13 | 0.89% | 14.54 | 14.83 | 7414 | 1091 | 0.23% |
| 2024-08-23 | 14.71 | 14.56 | -0.20 | -1.36% | 14.56 | 14.89 | 8893 | 1306 | 0.28% |
| 2024-08-22 | 15.08 | 14.76 | -0.20 | -1.34% | 14.71 | 15.08 | 14474 | 2141 | 0.45% |
| 2024-08-21 | 15.30 | 14.96 | -0.32 | -2.09% | 14.94 | 15.49 | 14303 | 2163 | 0.44% |
| 2024-08-20 | 15.76 | 15.28 | -0.50 | -3.17% | 15.23 | 15.94 | 15739 | 2430 | 0.49% |
| 2024-08-19 | 16.25 | 15.78 | -0.47 | -2.89% | 15.59 | 16.57 | 27157 | 4342 | 0.84% |
| 2024-08-16 | 15.35 | 16.25 | 1.10 | 7.26% | 15.17 | 16.60 | 36253 | 5814 | 1.12% |
| 2024-08-15 | 15.35 | 15.15 | -0.21 | -1.37% | 15.11 | 15.38 | 15309 | 2334 | 0.47% |
| 2024-08-14 | 15.67 | 15.36 | -0.33 | -2.10% | 15.32 | 15.75 | 9983 | 1542 | 0.31% |