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 | 18.06 | 18.22 | 0.13 | 0.72% | 18.06 | 18.49 | 32613 | 5959 | 0.86% |
| 2024-11-20 | 17.65 | 18.09 | 0.36 | 2.03% | 17.65 | 18.28 | 35367 | 6376 | 0.94% |
| 2024-11-19 | 17.20 | 17.73 | 0.55 | 3.20% | 17.17 | 17.75 | 28235 | 4929 | 0.75% |
| 2024-11-18 | 17.75 | 17.18 | -0.57 | -3.21% | 17.05 | 17.99 | 37446 | 6533 | 0.99% |
| 2024-11-15 | 17.89 | 17.75 | -0.33 | -1.83% | 17.75 | 18.35 | 36675 | 6598 | 0.97% |
| 2024-11-14 | 18.81 | 18.08 | -0.76 | -4.03% | 18.03 | 18.90 | 38214 | 7049 | 1.01% |
| 2024-11-13 | 18.88 | 18.84 | 0.02 | 0.11% | 18.45 | 19.06 | 42867 | 8019 | 1.13% |
| 2024-11-12 | 19.40 | 18.82 | -0.38 | -1.98% | 18.65 | 19.54 | 64346 | 12239 | 1.70% |
| 2024-11-11 | 18.33 | 19.20 | 0.83 | 4.52% | 18.28 | 19.24 | 72821 | 13754 | 1.93% |
| 2024-11-08 | 18.49 | 18.37 | -0.11 | -0.60% | 18.28 | 18.67 | 52924 | 9758 | 1.40% |
| 2024-11-07 | 18.24 | 18.48 | 0.10 | 0.54% | 18.23 | 18.57 | 62919 | 11581 | 1.66% |
| 2024-11-06 | 18.25 | 18.38 | 0.13 | 0.71% | 18.10 | 18.64 | 75899 | 13896 | 2.01% |
| 2024-11-05 | 17.70 | 18.25 | 0.57 | 3.22% | 17.54 | 18.25 | 74559 | 13477 | 1.97% |
| 2024-11-04 | 17.21 | 17.68 | 0.40 | 2.31% | 17.21 | 17.85 | 55666 | 9808 | 1.47% |
| 2024-11-01 | 17.08 | 17.28 | 0.15 | 0.88% | 16.82 | 17.88 | 75755 | 13178 | 2.00% |
| 2024-10-31 | 16.71 | 17.13 | 0.35 | 2.09% | 16.58 | 17.25 | 48834 | 8309 | 1.29% |
| 2024-10-30 | 16.70 | 16.78 | -0.20 | -1.18% | 16.66 | 17.36 | 41046 | 6979 | 1.09% |
| 2024-10-29 | 17.49 | 16.98 | -0.59 | -3.36% | 16.91 | 17.63 | 54913 | 9449 | 1.45% |
| 2024-10-28 | 17.60 | 17.57 | -0.18 | -1.01% | 17.18 | 17.71 | 56125 | 9784 | 1.48% |
| 2024-10-25 | 17.15 | 17.75 | 0.55 | 3.20% | 17.15 | 17.88 | 53863 | 9473 | 1.42% |
| 2024-10-24 | 17.60 | 17.20 | -0.40 | -2.27% | 17.14 | 17.65 | 39492 | 6822 | 1.04% |
| 2024-10-23 | 17.27 | 17.60 | 0.33 | 1.91% | 17.19 | 17.75 | 53457 | 9322 | 1.41% |
| 2024-10-22 | 17.31 | 17.27 | 0.02 | 0.12% | 17.00 | 17.32 | 39983 | 6867 | 1.06% |
| 2024-10-21 | 17.34 | 17.25 | 0.10 | 0.58% | 17.06 | 17.55 | 52308 | 9048 | 1.38% |
| 2024-10-18 | 16.84 | 17.15 | 0.38 | 2.27% | 16.58 | 17.54 | 50179 | 8513 | 1.33% |
| 2024-10-17 | 17.18 | 16.77 | -0.34 | -1.99% | 16.77 | 17.28 | 32649 | 5549 | 0.86% |
| 2024-10-16 | 16.85 | 17.11 | -0.09 | -0.52% | 16.85 | 17.45 | 29055 | 4986 | 0.77% |
| 2024-10-15 | 17.76 | 17.20 | -0.47 | -2.66% | 17.18 | 17.76 | 35520 | 6188 | 0.94% |
| 2024-10-14 | 17.48 | 17.67 | 0.19 | 1.09% | 17.17 | 17.77 | 34834 | 6092 | 0.92% |
| 2024-10-11 | 18.42 | 17.48 | -1.13 | -6.07% | 17.29 | 18.60 | 47051 | 8444 | 1.24% |
| 2024-10-10 | 18.53 | 18.61 | 0.07 | 0.38% | 18.22 | 19.11 | 46281 | 8651 | 1.22% |
| 2024-10-09 | 19.75 | 18.54 | -1.61 | -7.99% | 18.31 | 19.75 | 80324 | 15294 | 2.12% |
| 2024-10-08 | 20.76 | 20.15 | 1.28 | 6.78% | 19.02 | 20.76 | 105359 | 21133 | 2.79% |
| 2024-09-30 | 17.90 | 18.87 | 1.57 | 9.08% | 17.80 | 18.88 | 104565 | 19226 | 2.77% |
| 2024-09-27 | 16.75 | 17.30 | 0.80 | 4.85% | 16.62 | 17.30 | 37379 | 6314 | 0.99% |
| 2024-09-26 | 15.61 | 16.50 | 1.06 | 6.87% | 15.31 | 16.54 | 72416 | 11557 | 1.92% |
| 2024-09-25 | 15.70 | 15.44 | 0.01 | 0.06% | 15.39 | 15.96 | 46988 | 7377 | 1.24% |
| 2024-09-24 | 14.90 | 15.43 | 0.61 | 4.12% | 14.81 | 15.44 | 45320 | 6885 | 1.20% |
| 2024-09-23 | 14.98 | 14.82 | -0.23 | -1.53% | 14.81 | 15.23 | 22367 | 3349 | 0.59% |
| 2024-09-20 | 14.90 | 15.05 | 0.13 | 0.87% | 14.66 | 15.09 | 27912 | 4163 | 0.74% |
| 2024-09-19 | 14.80 | 14.92 | 0.27 | 1.84% | 14.48 | 15.10 | 35534 | 5264 | 0.94% |
| 2024-09-18 | 14.58 | 14.65 | 0.09 | 0.62% | 14.43 | 14.78 | 18039 | 2637 | 0.48% |
| 2024-09-13 | 14.93 | 14.56 | -0.49 | -3.26% | 14.56 | 15.08 | 21970 | 3248 | 0.58% |
| 2024-09-12 | 14.97 | 15.05 | -0.09 | -0.59% | 14.96 | 15.31 | 19430 | 2939 | 0.51% |
| 2024-09-11 | 14.71 | 15.14 | 0.38 | 2.57% | 14.58 | 15.22 | 34379 | 5166 | 0.91% |
| 2024-09-10 | 14.83 | 14.76 | 0.00 | 0.00% | 14.45 | 14.86 | 24089 | 3529 | 0.64% |
| 2024-09-09 | 14.91 | 14.76 | -0.13 | -0.87% | 14.63 | 14.97 | 24669 | 3637 | 0.65% |
| 2024-09-06 | 15.05 | 14.89 | -0.26 | -1.72% | 14.88 | 15.15 | 20370 | 3041 | 0.54% |
| 2024-09-05 | 15.22 | 15.15 | -0.10 | -0.66% | 14.97 | 15.48 | 26350 | 3991 | 0.70% |
| 2024-09-04 | 15.35 | 15.25 | -0.18 | -1.17% | 15.18 | 15.54 | 29996 | 4593 | 0.79% |
| 2024-09-03 | 14.85 | 15.43 | 0.58 | 3.91% | 14.76 | 15.58 | 60302 | 9220 | 1.59% |
| 2024-09-02 | 15.51 | 14.85 | -0.63 | -4.07% | 14.80 | 15.51 | 53784 | 8103 | 1.42% |
| 2024-08-30 | 15.35 | 15.48 | 0.11 | 0.72% | 15.12 | 15.70 | 51879 | 8054 | 1.37% |
| 2024-08-29 | 15.29 | 15.37 | 0.11 | 0.72% | 15.00 | 15.55 | 31945 | 4882 | 0.84% |
| 2024-08-28 | 15.15 | 15.26 | 0.08 | 0.53% | 15.05 | 15.48 | 29458 | 4496 | 0.78% |
| 2024-08-27 | 15.17 | 15.18 | 0.01 | 0.07% | 14.99 | 15.30 | 21847 | 3308 | 0.58% |
| 2024-08-26 | 15.11 | 15.17 | 0.09 | 0.60% | 15.03 | 15.41 | 22785 | 3454 | 0.60% |
| 2024-08-23 | 15.00 | 15.08 | 0.05 | 0.33% | 15.00 | 15.35 | 17314 | 2623 | 0.46% |
| 2024-08-22 | 15.40 | 15.03 | -0.33 | -2.15% | 15.01 | 15.49 | 23513 | 3555 | 0.62% |
| 2024-08-21 | 15.28 | 15.36 | 0.05 | 0.33% | 15.25 | 15.47 | 17342 | 2664 | 0.46% |
| 2024-08-20 | 15.58 | 15.31 | -0.33 | -2.11% | 15.23 | 15.69 | 21040 | 3240 | 0.56% |
| 2024-08-19 | 15.75 | 15.64 | -0.11 | -0.70% | 15.55 | 16.07 | 24254 | 3823 | 0.64% |
| 2024-08-16 | 16.19 | 15.75 | -0.43 | -2.66% | 15.75 | 16.23 | 23370 | 3718 | 0.62% |
| 2024-08-15 | 16.00 | 16.18 | 0.18 | 1.13% | 15.90 | 16.58 | 26650 | 4333 | 0.70% |
| 2024-08-14 | 16.19 | 16.00 | -0.28 | -1.72% | 15.96 | 16.38 | 19653 | 3164 | 0.52% |
| 2024-08-13 | 16.68 | 16.28 | -0.38 | -2.28% | 16.06 | 16.68 | 30304 | 4918 | 0.80% |