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 | 17.42 | 17.54 | 0.07 | 0.40% | 17.20 | 17.76 | 84860 | 14887 | 1.82% |
| 2024-11-20 | 17.25 | 17.47 | 0.31 | 1.81% | 17.01 | 17.64 | 88219 | 15340 | 1.90% |
| 2024-11-19 | 16.46 | 17.16 | 0.71 | 4.32% | 16.46 | 17.21 | 89315 | 15062 | 1.92% |
| 2024-11-18 | 17.30 | 16.45 | -1.08 | -6.16% | 16.36 | 17.61 | 124592 | 21002 | 2.68% |
| 2024-11-15 | 17.74 | 17.53 | 0.20 | 1.15% | 17.46 | 18.49 | 173330 | 31231 | 3.73% |
| 2024-11-14 | 18.00 | 17.33 | -0.72 | -3.99% | 17.20 | 18.15 | 101157 | 17852 | 2.17% |
| 2024-11-13 | 18.10 | 18.05 | -0.04 | -0.22% | 17.70 | 18.50 | 118384 | 21319 | 2.55% |
| 2024-11-12 | 18.40 | 18.09 | 0.17 | 0.95% | 17.77 | 18.78 | 187367 | 34220 | 4.03% |
| 2024-11-11 | 16.96 | 17.92 | 0.84 | 4.92% | 16.96 | 18.08 | 132338 | 23335 | 2.85% |
| 2024-11-08 | 17.23 | 17.08 | 0.08 | 0.47% | 17.03 | 17.55 | 115629 | 20009 | 2.49% |
| 2024-11-07 | 16.41 | 17.00 | 0.44 | 2.66% | 16.31 | 17.10 | 109385 | 18357 | 2.35% |
| 2024-11-06 | 16.76 | 16.56 | -0.12 | -0.72% | 16.39 | 16.90 | 107004 | 17827 | 2.30% |
| 2024-11-05 | 16.05 | 16.68 | 0.72 | 4.51% | 16.00 | 16.76 | 106157 | 17497 | 2.28% |
| 2024-11-04 | 15.39 | 15.96 | 0.54 | 3.50% | 15.32 | 16.02 | 70183 | 11122 | 1.51% |
| 2024-11-01 | 16.24 | 15.42 | -0.95 | -5.80% | 15.38 | 16.35 | 121611 | 19120 | 2.61% |
| 2024-10-31 | 16.30 | 16.37 | 0.10 | 0.61% | 15.89 | 16.54 | 79523 | 12953 | 1.71% |
| 2024-10-30 | 16.22 | 16.27 | 0.00 | 0.00% | 15.98 | 16.53 | 76318 | 12393 | 1.64% |
| 2024-10-29 | 16.78 | 16.27 | -0.48 | -2.87% | 16.25 | 16.89 | 83864 | 13860 | 1.80% |
| 2024-10-28 | 16.48 | 16.75 | 0.29 | 1.76% | 16.31 | 16.88 | 84907 | 14140 | 1.83% |
| 2024-10-25 | 15.98 | 16.46 | 0.51 | 3.20% | 15.96 | 16.60 | 98958 | 16181 | 2.13% |
| 2024-10-24 | 16.36 | 15.95 | -0.12 | -0.75% | 15.91 | 16.46 | 99340 | 15979 | 2.14% |
| 2024-10-23 | 16.00 | 16.07 | -0.03 | -0.19% | 15.90 | 16.38 | 89009 | 14359 | 1.91% |
| 2024-10-22 | 16.58 | 16.10 | -0.51 | -3.07% | 15.91 | 16.60 | 134257 | 21717 | 2.89% |
| 2024-10-21 | 16.90 | 16.61 | 0.33 | 2.03% | 16.54 | 17.28 | 191936 | 32552 | 4.13% |
| 2024-10-18 | 15.13 | 16.28 | 1.12 | 7.39% | 15.13 | 16.86 | 133643 | 21415 | 2.87% |
| 2024-10-17 | 15.35 | 15.16 | -0.13 | -0.85% | 15.14 | 15.65 | 73539 | 11355 | 1.58% |
| 2024-10-16 | 15.28 | 15.29 | -0.12 | -0.78% | 15.01 | 15.63 | 61943 | 9496 | 1.33% |
| 2024-10-15 | 15.70 | 15.41 | -0.22 | -1.41% | 15.38 | 16.28 | 113923 | 18127 | 2.45% |
| 2024-10-14 | 15.37 | 15.63 | 0.32 | 2.09% | 14.75 | 15.74 | 95799 | 14669 | 2.06% |
| 2024-10-11 | 16.54 | 15.31 | -1.24 | -7.49% | 15.10 | 16.54 | 109269 | 17104 | 2.35% |
| 2024-10-10 | 17.57 | 16.55 | -0.58 | -3.39% | 16.51 | 17.89 | 142255 | 24193 | 3.06% |
| 2024-10-09 | 18.68 | 17.13 | -2.16 | -11.20% | 16.98 | 18.83 | 210268 | 37920 | 4.52% |
| 2024-10-08 | 19.62 | 19.29 | 2.79 | 16.91% | 17.62 | 19.67 | 233319 | 43959 | 5.02% |
| 2024-09-30 | 15.09 | 16.50 | 2.37 | 16.77% | 15.03 | 16.66 | 203753 | 32265 | 4.38% |
| 2024-09-27 | 13.52 | 14.13 | 0.86 | 6.48% | 13.51 | 14.18 | 53495 | 7371 | 1.15% |
| 2024-09-26 | 12.75 | 13.27 | 0.63 | 4.98% | 12.60 | 13.28 | 68268 | 8838 | 1.47% |
| 2024-09-25 | 12.77 | 12.64 | 0.08 | 0.64% | 12.63 | 13.10 | 71690 | 9224 | 1.54% |
| 2024-09-24 | 12.21 | 12.56 | 0.45 | 3.72% | 12.03 | 12.56 | 74306 | 9191 | 1.60% |
| 2024-09-23 | 11.99 | 12.11 | 0.11 | 0.92% | 11.92 | 12.28 | 30003 | 3638 | 0.65% |
| 2024-09-20 | 12.14 | 12.00 | -0.09 | -0.74% | 11.81 | 12.21 | 47387 | 5673 | 1.02% |
| 2024-09-19 | 12.33 | 12.09 | -0.05 | -0.41% | 12.00 | 12.53 | 74334 | 9086 | 1.60% |
| 2024-09-18 | 12.66 | 12.14 | -0.52 | -4.11% | 12.07 | 12.70 | 61268 | 7533 | 1.32% |
| 2024-09-13 | 12.97 | 12.66 | -0.33 | -2.54% | 12.66 | 13.03 | 34706 | 4432 | 0.75% |
| 2024-09-12 | 13.17 | 12.99 | -0.18 | -1.37% | 12.94 | 13.37 | 27481 | 3606 | 0.59% |
| 2024-09-11 | 13.26 | 13.17 | -0.14 | -1.05% | 13.05 | 13.35 | 28907 | 3804 | 0.62% |
| 2024-09-10 | 13.25 | 13.31 | 0.05 | 0.38% | 12.91 | 13.45 | 43046 | 5650 | 0.93% |
| 2024-09-09 | 13.31 | 13.26 | -0.25 | -1.85% | 13.24 | 13.53 | 29154 | 3895 | 0.63% |
| 2024-09-06 | 13.70 | 13.51 | -0.20 | -1.46% | 13.20 | 13.77 | 43253 | 5825 | 0.93% |
| 2024-09-05 | 13.58 | 13.71 | 0.13 | 0.96% | 13.55 | 13.82 | 32029 | 4382 | 0.69% |
| 2024-09-04 | 13.50 | 13.58 | -0.08 | -0.59% | 13.41 | 13.71 | 42995 | 5836 | 0.92% |
| 2024-09-03 | 13.75 | 13.66 | 0.04 | 0.29% | 13.54 | 13.93 | 55685 | 7631 | 1.20% |
| 2024-09-02 | 14.60 | 13.62 | -1.28 | -8.59% | 13.57 | 14.60 | 140235 | 19406 | 3.01% |
| 2024-08-30 | 14.42 | 14.90 | 0.43 | 2.97% | 14.42 | 15.10 | 51849 | 7739 | 1.11% |
| 2024-08-29 | 13.79 | 14.47 | 0.67 | 4.86% | 13.75 | 14.60 | 57244 | 8153 | 1.23% |
| 2024-08-28 | 14.25 | 13.80 | -0.36 | -2.54% | 13.80 | 14.25 | 41914 | 5843 | 0.90% |
| 2024-08-27 | 14.51 | 14.16 | -0.44 | -3.01% | 14.01 | 14.68 | 45632 | 6516 | 0.98% |
| 2024-08-26 | 14.50 | 14.60 | 0.00 | 0.00% | 14.50 | 14.79 | 19595 | 2870 | 0.42% |
| 2024-08-23 | 14.41 | 14.60 | 0.24 | 1.67% | 14.31 | 14.75 | 31143 | 4529 | 0.67% |
| 2024-08-22 | 14.77 | 14.36 | -0.31 | -2.11% | 14.28 | 14.86 | 37119 | 5388 | 0.80% |
| 2024-08-21 | 14.57 | 14.67 | 0.09 | 0.62% | 14.51 | 14.97 | 26545 | 3923 | 0.57% |
| 2024-08-20 | 15.12 | 14.58 | -0.54 | -3.57% | 14.52 | 15.20 | 36470 | 5401 | 0.78% |
| 2024-08-19 | 15.29 | 15.12 | -0.18 | -1.18% | 15.02 | 15.37 | 36119 | 5495 | 0.78% |
| 2024-08-16 | 15.40 | 15.30 | 0.08 | 0.53% | 15.28 | 15.64 | 55449 | 8559 | 1.19% |
| 2024-08-15 | 14.95 | 15.22 | 0.29 | 1.94% | 14.72 | 15.55 | 68969 | 10473 | 1.48% |