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 | 17.68 | 17.74 | 0.12 | 0.68% | 17.51 | 17.95 | 28542 | 5064 | 1.53% |
| 2024-11-20 | 17.23 | 17.62 | 0.33 | 1.91% | 17.23 | 17.63 | 27646 | 4823 | 1.48% |
| 2024-11-19 | 16.63 | 17.29 | 0.66 | 3.97% | 16.63 | 17.30 | 27715 | 4693 | 1.48% |
| 2024-11-18 | 17.22 | 16.63 | -0.59 | -3.43% | 16.48 | 17.48 | 35704 | 5997 | 1.91% |
| 2024-11-15 | 17.36 | 17.22 | -0.19 | -1.09% | 17.16 | 17.75 | 32020 | 5602 | 1.72% |
| 2024-11-14 | 17.88 | 17.41 | -0.46 | -2.57% | 17.33 | 18.37 | 41674 | 7428 | 2.23% |
| 2024-11-13 | 17.75 | 17.87 | 0.08 | 0.45% | 17.41 | 17.98 | 29959 | 5308 | 1.60% |
| 2024-11-12 | 17.94 | 17.79 | -0.09 | -0.50% | 17.56 | 18.14 | 45347 | 8124 | 2.43% |
| 2024-11-11 | 17.34 | 17.88 | 0.38 | 2.17% | 17.30 | 17.88 | 43238 | 7643 | 2.32% |
| 2024-11-08 | 17.52 | 17.50 | 0.07 | 0.40% | 17.43 | 17.87 | 49186 | 8682 | 2.63% |
| 2024-11-07 | 17.14 | 17.43 | 0.23 | 1.34% | 17.06 | 17.43 | 39344 | 6793 | 2.11% |
| 2024-11-06 | 17.14 | 17.20 | 0.06 | 0.35% | 17.11 | 17.44 | 46068 | 7965 | 2.47% |
| 2024-11-05 | 16.97 | 17.14 | 0.17 | 1.00% | 16.91 | 17.17 | 34572 | 5895 | 1.85% |
| 2024-11-04 | 16.67 | 16.97 | 0.24 | 1.43% | 16.56 | 17.00 | 25947 | 4379 | 1.39% |
| 2024-11-01 | 17.18 | 16.73 | -0.57 | -3.29% | 16.71 | 17.40 | 44189 | 7481 | 2.37% |
| 2024-10-31 | 17.18 | 17.30 | 0.10 | 0.58% | 17.12 | 17.59 | 35301 | 6127 | 1.89% |
| 2024-10-30 | 17.04 | 17.20 | 0.05 | 0.29% | 16.93 | 17.50 | 37432 | 6441 | 2.01% |
| 2024-10-29 | 17.63 | 17.15 | -0.23 | -1.32% | 17.13 | 17.90 | 41672 | 7264 | 2.23% |
| 2024-10-28 | 17.30 | 17.38 | 0.02 | 0.12% | 17.07 | 17.39 | 35554 | 6127 | 1.90% |
| 2024-10-25 | 16.82 | 17.36 | 0.54 | 3.21% | 16.75 | 17.44 | 40668 | 7013 | 2.18% |
| 2024-10-24 | 16.91 | 16.82 | -0.04 | -0.24% | 16.68 | 17.01 | 22500 | 3782 | 1.21% |
| 2024-10-23 | 16.95 | 16.86 | -0.07 | -0.41% | 16.80 | 17.10 | 31096 | 5273 | 1.67% |
| 2024-10-22 | 16.73 | 16.93 | 0.18 | 1.07% | 16.59 | 16.98 | 29917 | 5030 | 1.60% |
| 2024-10-21 | 16.46 | 16.75 | 0.28 | 1.70% | 16.46 | 16.87 | 43142 | 7213 | 2.31% |
| 2024-10-18 | 15.95 | 16.47 | 0.28 | 1.73% | 15.95 | 16.68 | 34314 | 5628 | 1.84% |
| 2024-10-17 | 16.25 | 16.19 | -0.11 | -0.67% | 16.17 | 16.50 | 19747 | 3222 | 1.06% |
| 2024-10-16 | 15.85 | 16.30 | 0.09 | 0.56% | 15.75 | 16.38 | 22636 | 3659 | 1.21% |
| 2024-10-15 | 16.25 | 16.21 | -0.04 | -0.25% | 16.02 | 16.87 | 35137 | 5744 | 1.88% |
| 2024-10-14 | 15.95 | 16.25 | 0.30 | 1.88% | 15.70 | 16.25 | 26586 | 4267 | 1.42% |
| 2024-10-11 | 16.40 | 15.95 | -0.55 | -3.33% | 15.70 | 16.49 | 29725 | 4775 | 1.59% |
| 2024-10-10 | 16.35 | 16.50 | 0.15 | 0.92% | 16.23 | 16.86 | 37446 | 6202 | 2.01% |
| 2024-10-09 | 17.91 | 16.35 | -1.79 | -9.87% | 16.33 | 17.91 | 64002 | 10742 | 3.43% |
| 2024-10-08 | 18.88 | 18.14 | 0.96 | 5.59% | 16.89 | 18.90 | 95983 | 17243 | 5.14% |
| 2024-09-30 | 16.68 | 17.18 | 1.38 | 8.73% | 15.95 | 17.34 | 73171 | 12253 | 3.92% |
| 2024-09-27 | 15.29 | 15.80 | 0.64 | 4.22% | 15.29 | 15.80 | 25043 | 3902 | 1.34% |
| 2024-09-26 | 14.79 | 15.16 | 0.28 | 1.88% | 14.75 | 15.16 | 18125 | 2712 | 0.97% |
| 2024-09-25 | 14.90 | 14.88 | 0.06 | 0.40% | 14.85 | 15.17 | 21512 | 3232 | 1.15% |
| 2024-09-24 | 14.29 | 14.82 | 0.53 | 3.71% | 14.18 | 14.83 | 18843 | 2734 | 1.01% |
| 2024-09-23 | 14.28 | 14.29 | -0.01 | -0.07% | 14.08 | 14.35 | 10824 | 1541 | 0.58% |
| 2024-09-20 | 14.32 | 14.30 | -0.09 | -0.63% | 14.18 | 14.40 | 9562 | 1365 | 0.51% |
| 2024-09-19 | 14.18 | 14.39 | 0.39 | 2.79% | 13.96 | 14.41 | 16092 | 2287 | 0.86% |
| 2024-09-18 | 14.35 | 14.00 | -0.35 | -2.44% | 13.80 | 14.46 | 15161 | 2125 | 0.81% |
| 2024-09-13 | 14.72 | 14.35 | -0.40 | -2.71% | 14.35 | 14.85 | 13750 | 2000 | 0.74% |
| 2024-09-12 | 14.94 | 14.75 | -0.31 | -2.06% | 14.75 | 15.16 | 13374 | 1997 | 0.72% |
| 2024-09-11 | 14.98 | 15.06 | 0.07 | 0.47% | 14.93 | 15.22 | 20451 | 3085 | 1.10% |
| 2024-09-10 | 14.86 | 14.99 | 0.13 | 0.87% | 14.76 | 15.02 | 13939 | 2076 | 0.75% |
| 2024-09-09 | 14.94 | 14.86 | -0.06 | -0.40% | 14.75 | 15.06 | 12481 | 1860 | 0.67% |
| 2024-09-06 | 15.01 | 14.92 | -0.23 | -1.52% | 14.85 | 15.22 | 18123 | 2723 | 0.97% |
| 2024-09-05 | 15.20 | 15.15 | -0.14 | -0.92% | 14.97 | 15.28 | 22624 | 3419 | 1.21% |
| 2024-09-04 | 14.99 | 15.29 | 0.19 | 1.26% | 14.90 | 15.39 | 30532 | 4655 | 1.64% |
| 2024-09-03 | 14.73 | 15.10 | 0.28 | 1.89% | 14.72 | 15.18 | 24499 | 3688 | 1.31% |
| 2024-09-02 | 14.73 | 14.82 | 0.06 | 0.41% | 14.70 | 15.13 | 33190 | 4969 | 1.78% |
| 2024-08-30 | 14.50 | 14.76 | 0.15 | 1.03% | 14.50 | 14.87 | 27857 | 4107 | 1.49% |
| 2024-08-29 | 14.41 | 14.61 | 0.20 | 1.39% | 14.32 | 14.79 | 25544 | 3745 | 1.37% |
| 2024-08-28 | 14.19 | 14.41 | 0.22 | 1.55% | 14.17 | 14.60 | 12313 | 1771 | 0.66% |
| 2024-08-27 | 14.30 | 14.19 | -0.13 | -0.91% | 14.12 | 14.30 | 10936 | 1552 | 0.59% |
| 2024-08-26 | 13.83 | 14.32 | 0.38 | 2.73% | 13.83 | 14.46 | 13208 | 1884 | 0.71% |
| 2024-08-23 | 14.06 | 13.94 | -0.22 | -1.55% | 13.80 | 14.22 | 13459 | 1877 | 0.72% |
| 2024-08-22 | 14.30 | 14.16 | -0.15 | -1.05% | 14.13 | 14.62 | 16899 | 2432 | 0.91% |
| 2024-08-21 | 14.09 | 14.31 | 0.19 | 1.35% | 14.01 | 14.50 | 13382 | 1918 | 0.72% |
| 2024-08-20 | 14.34 | 14.12 | -0.26 | -1.81% | 14.06 | 14.52 | 11200 | 1589 | 0.60% |
| 2024-08-19 | 14.45 | 14.38 | -0.18 | -1.24% | 14.35 | 14.66 | 10257 | 1486 | 0.55% |
| 2024-08-16 | 14.68 | 14.56 | -0.03 | -0.21% | 14.51 | 14.70 | 7737 | 1129 | 0.41% |
| 2024-08-15 | 14.52 | 14.59 | 0.02 | 0.14% | 14.47 | 14.76 | 12429 | 1816 | 0.67% |
| 2024-08-14 | 14.73 | 14.57 | -0.16 | -1.09% | 14.57 | 14.84 | 7646 | 1119 | 0.41% |
| 2024-08-13 | 14.47 | 14.73 | 0.26 | 1.80% | 14.41 | 14.77 | 12058 | 1763 | 0.65% |