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 | 17.80 | 17.50 | -0.32 | -1.80% | 17.46 | 17.94 | 14695 | 2589 | 0.35% |
| 2024-11-20 | 17.52 | 17.82 | 0.44 | 2.53% | 17.52 | 18.52 | 42406 | 7634 | 1.00% |
| 2024-11-19 | 16.90 | 17.38 | 0.47 | 2.78% | 16.88 | 17.53 | 19864 | 3425 | 0.47% |
| 2024-11-18 | 17.16 | 16.91 | -0.25 | -1.46% | 16.75 | 17.32 | 13638 | 2319 | 0.32% |
| 2024-11-15 | 17.12 | 17.16 | -0.03 | -0.17% | 17.12 | 17.37 | 9440 | 1625 | 0.22% |
| 2024-11-14 | 17.40 | 17.19 | -0.25 | -1.43% | 17.18 | 17.53 | 8120 | 1411 | 0.19% |
| 2024-11-13 | 17.55 | 17.44 | -0.24 | -1.36% | 17.23 | 17.73 | 9624 | 1679 | 0.23% |
| 2024-11-12 | 17.60 | 17.68 | 0.14 | 0.80% | 17.38 | 17.85 | 15045 | 2654 | 0.35% |
| 2024-11-11 | 17.52 | 17.54 | -0.02 | -0.11% | 17.28 | 17.56 | 9751 | 1699 | 0.23% |
| 2024-11-08 | 17.73 | 17.56 | -0.18 | -1.01% | 17.49 | 17.80 | 14606 | 2569 | 0.34% |
| 2024-11-07 | 17.15 | 17.74 | 0.55 | 3.20% | 17.05 | 17.74 | 21500 | 3786 | 0.51% |
| 2024-11-06 | 17.26 | 17.19 | -0.13 | -0.75% | 17.12 | 17.40 | 11377 | 1962 | 0.27% |
| 2024-11-05 | 17.19 | 17.32 | 0.05 | 0.29% | 17.14 | 17.40 | 11355 | 1962 | 0.27% |
| 2024-11-04 | 17.17 | 17.27 | 0.28 | 1.65% | 16.98 | 17.30 | 10144 | 1741 | 0.24% |
| 2024-11-01 | 17.05 | 16.99 | -0.07 | -0.41% | 16.96 | 17.27 | 13595 | 2325 | 0.32% |
| 2024-10-31 | 17.27 | 17.06 | -0.24 | -1.39% | 17.05 | 17.34 | 10213 | 1751 | 0.24% |
| 2024-10-30 | 17.17 | 17.30 | 0.08 | 0.46% | 17.12 | 17.84 | 14132 | 2465 | 0.33% |
| 2024-10-29 | 17.52 | 17.22 | -0.23 | -1.32% | 17.22 | 17.78 | 17060 | 2982 | 0.40% |
| 2024-10-28 | 17.08 | 17.45 | 0.45 | 2.65% | 17.01 | 17.48 | 18271 | 3157 | 0.43% |
| 2024-10-25 | 16.76 | 17.00 | 0.12 | 0.71% | 16.73 | 17.28 | 21889 | 3732 | 0.52% |
| 2024-10-24 | 16.67 | 16.88 | 0.19 | 1.14% | 16.63 | 17.12 | 15311 | 2580 | 0.36% |
| 2024-10-23 | 16.46 | 16.69 | 0.23 | 1.40% | 16.43 | 16.97 | 13928 | 2329 | 0.33% |
| 2024-10-22 | 16.32 | 16.46 | 0.11 | 0.67% | 16.21 | 16.50 | 7562 | 1239 | 0.18% |
| 2024-10-21 | 16.48 | 16.35 | -0.12 | -0.73% | 16.29 | 16.49 | 10269 | 1681 | 0.24% |
| 2024-10-18 | 16.31 | 16.47 | 0.02 | 0.12% | 16.18 | 16.60 | 12590 | 2062 | 0.30% |
| 2024-10-17 | 16.46 | 16.45 | 0.08 | 0.49% | 16.23 | 16.49 | 4690 | 767 | 0.11% |
| 2024-10-16 | 16.66 | 16.37 | -0.08 | -0.49% | 16.21 | 16.66 | 5478 | 898 | 0.13% |
| 2024-10-15 | 16.70 | 16.45 | -0.19 | -1.14% | 16.42 | 16.75 | 5240 | 868 | 0.12% |
| 2024-10-14 | 16.56 | 16.64 | 0.07 | 0.42% | 16.30 | 16.72 | 8020 | 1327 | 0.19% |
| 2024-10-11 | 16.83 | 16.57 | -0.45 | -2.64% | 16.33 | 17.04 | 11605 | 1930 | 0.27% |
| 2024-10-10 | 16.75 | 17.02 | 0.35 | 2.10% | 16.55 | 17.09 | 10836 | 1823 | 0.26% |
| 2024-10-09 | 17.26 | 16.67 | -1.13 | -6.35% | 16.60 | 17.38 | 21018 | 3566 | 0.50% |
| 2024-10-08 | 18.90 | 17.80 | 0.49 | 2.83% | 17.09 | 19.03 | 44057 | 8008 | 1.04% |
| 2024-09-30 | 16.56 | 17.31 | 1.33 | 8.32% | 16.12 | 17.58 | 43040 | 7366 | 1.01% |
| 2024-09-27 | 15.73 | 15.98 | 0.63 | 4.10% | 15.54 | 16.05 | 11390 | 1800 | 0.27% |
| 2024-09-26 | 14.79 | 15.35 | 0.53 | 3.58% | 14.76 | 15.35 | 12889 | 1952 | 0.30% |
| 2024-09-25 | 14.90 | 14.82 | -0.05 | -0.34% | 14.69 | 15.36 | 11909 | 1794 | 0.28% |
| 2024-09-24 | 14.57 | 14.87 | 0.30 | 2.06% | 14.47 | 14.87 | 5805 | 852 | 0.14% |
| 2024-09-23 | 14.39 | 14.57 | 0.14 | 0.97% | 14.37 | 14.58 | 3043 | 439 | 0.07% |
| 2024-09-20 | 14.35 | 14.43 | 0.07 | 0.49% | 14.22 | 14.78 | 8607 | 1246 | 0.20% |
| 2024-09-19 | 14.11 | 14.36 | 0.43 | 3.09% | 13.93 | 14.40 | 4799 | 683 | 0.11% |
| 2024-09-18 | 14.08 | 13.93 | -0.16 | -1.14% | 13.77 | 14.08 | 3304 | 457 | 0.08% |
| 2024-09-13 | 14.02 | 14.09 | 0.06 | 0.43% | 13.91 | 14.09 | 3219 | 449 | 0.08% |
| 2024-09-12 | 14.52 | 14.03 | -0.25 | -1.75% | 14.02 | 14.52 | 3872 | 548 | 0.09% |
| 2024-09-11 | 14.50 | 14.28 | 0.02 | 0.14% | 14.09 | 14.50 | 3801 | 539 | 0.09% |
| 2024-09-10 | 14.23 | 14.26 | 0.12 | 0.85% | 14.01 | 14.26 | 3738 | 527 | 0.09% |
| 2024-09-09 | 14.22 | 14.14 | -0.11 | -0.77% | 14.12 | 14.28 | 3144 | 445 | 0.07% |
| 2024-09-06 | 14.55 | 14.25 | -0.28 | -1.93% | 14.23 | 14.60 | 3306 | 476 | 0.08% |
| 2024-09-05 | 14.45 | 14.53 | 0.14 | 0.97% | 14.36 | 14.54 | 3727 | 538 | 0.09% |
| 2024-09-04 | 14.44 | 14.39 | -0.06 | -0.42% | 14.33 | 14.56 | 2975 | 429 | 0.07% |
| 2024-09-03 | 14.24 | 14.45 | 0.12 | 0.84% | 14.24 | 14.47 | 2694 | 387 | 0.06% |
| 2024-09-02 | 14.42 | 14.33 | -0.15 | -1.04% | 14.29 | 14.53 | 3836 | 553 | 0.09% |
| 2024-08-30 | 14.27 | 14.48 | 0.28 | 1.97% | 14.11 | 14.60 | 5426 | 781 | 0.13% |
| 2024-08-29 | 14.05 | 14.20 | 0.15 | 1.07% | 13.94 | 14.27 | 4282 | 604 | 0.10% |
| 2024-08-28 | 14.06 | 14.05 | 0.02 | 0.14% | 13.87 | 14.14 | 3688 | 517 | 0.09% |
| 2024-08-27 | 14.02 | 14.03 | 0.01 | 0.07% | 13.92 | 14.13 | 3975 | 558 | 0.09% |
| 2024-08-26 | 13.95 | 14.02 | 0.05 | 0.36% | 13.87 | 14.19 | 4073 | 569 | 0.10% |
| 2024-08-23 | 13.98 | 13.97 | -0.02 | -0.14% | 13.82 | 14.02 | 4539 | 631 | 0.11% |
| 2024-08-22 | 14.27 | 13.99 | -0.22 | -1.55% | 13.95 | 14.35 | 4876 | 685 | 0.11% |
| 2024-08-21 | 14.35 | 14.21 | -0.08 | -0.56% | 14.15 | 14.38 | 4727 | 673 | 0.11% |
| 2024-08-20 | 14.62 | 14.29 | -0.30 | -2.06% | 14.26 | 14.62 | 4181 | 601 | 0.10% |
| 2024-08-19 | 14.65 | 14.59 | -0.07 | -0.48% | 14.56 | 14.78 | 3648 | 533 | 0.09% |
| 2024-08-16 | 14.95 | 14.66 | -0.18 | -1.21% | 14.66 | 14.95 | 4259 | 627 | 0.10% |
| 2024-08-15 | 14.94 | 14.84 | -0.11 | -0.74% | 14.79 | 15.12 | 5760 | 858 | 0.14% |