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 | 17.28 | 17.29 | -0.12 | -0.69% | 17.06 | 17.52 | 13868 | 2384 | 0.70% |
| 2024-11-20 | 17.10 | 17.41 | 0.31 | 1.81% | 16.94 | 17.45 | 15513 | 2675 | 0.78% |
| 2024-11-19 | 16.72 | 17.10 | 0.37 | 2.21% | 16.72 | 17.14 | 10894 | 1846 | 0.55% |
| 2024-11-18 | 17.22 | 16.73 | -0.49 | -2.85% | 16.66 | 17.58 | 18936 | 3234 | 0.95% |
| 2024-11-15 | 17.57 | 17.22 | -0.38 | -2.16% | 17.17 | 17.86 | 10643 | 1862 | 0.53% |
| 2024-11-14 | 18.28 | 17.60 | -0.66 | -3.61% | 17.60 | 18.28 | 16083 | 2876 | 0.81% |
| 2024-11-13 | 18.19 | 18.26 | -0.15 | -0.81% | 17.84 | 18.62 | 18229 | 3310 | 0.92% |
| 2024-11-12 | 18.75 | 18.41 | -0.19 | -1.02% | 18.25 | 19.21 | 31813 | 5976 | 1.60% |
| 2024-11-11 | 18.10 | 18.60 | 0.55 | 3.05% | 17.99 | 18.65 | 23999 | 4392 | 1.20% |
| 2024-11-08 | 18.39 | 18.05 | 0.00 | 0.00% | 18.01 | 18.40 | 20886 | 3803 | 1.05% |
| 2024-11-07 | 17.61 | 18.05 | 0.31 | 1.75% | 17.57 | 18.15 | 18459 | 3308 | 0.93% |
| 2024-11-06 | 17.86 | 17.74 | -0.12 | -0.67% | 17.62 | 18.10 | 21591 | 3858 | 1.08% |
| 2024-11-05 | 17.55 | 17.86 | 0.31 | 1.77% | 17.48 | 18.05 | 17868 | 3178 | 0.90% |
| 2024-11-04 | 17.06 | 17.55 | 0.47 | 2.75% | 17.02 | 17.63 | 15300 | 2666 | 0.77% |
| 2024-11-01 | 17.90 | 17.08 | -0.82 | -4.58% | 17.04 | 17.97 | 29023 | 5052 | 1.46% |
| 2024-10-31 | 18.18 | 17.90 | -0.15 | -0.83% | 17.79 | 18.18 | 14405 | 2582 | 0.72% |
| 2024-10-30 | 17.92 | 18.05 | 0.14 | 0.78% | 17.68 | 18.25 | 19287 | 3468 | 0.97% |
| 2024-10-29 | 18.50 | 17.91 | -0.64 | -3.45% | 17.66 | 18.50 | 31707 | 5714 | 1.59% |
| 2024-10-28 | 19.53 | 18.55 | -1.02 | -5.21% | 18.20 | 19.75 | 47531 | 8808 | 2.39% |
| 2024-10-25 | 19.11 | 19.57 | 0.42 | 2.19% | 18.97 | 19.66 | 17514 | 3408 | 0.88% |
| 2024-10-24 | 19.31 | 19.15 | -0.17 | -0.88% | 19.01 | 19.88 | 15214 | 2941 | 0.76% |
| 2024-10-23 | 19.00 | 19.32 | 0.43 | 2.28% | 18.69 | 19.78 | 22335 | 4310 | 1.12% |
| 2024-10-22 | 18.48 | 18.89 | 0.58 | 3.17% | 18.31 | 19.15 | 16299 | 3062 | 0.82% |
| 2024-10-21 | 17.65 | 18.31 | 0.66 | 3.74% | 17.52 | 18.78 | 21574 | 3930 | 1.08% |
| 2024-10-18 | 17.18 | 17.65 | 0.55 | 3.22% | 17.02 | 18.00 | 18075 | 3159 | 0.91% |
| 2024-10-17 | 17.09 | 17.10 | -0.03 | -0.18% | 17.06 | 17.49 | 9357 | 1613 | 0.47% |
| 2024-10-16 | 16.97 | 17.13 | -0.16 | -0.93% | 16.82 | 17.38 | 6239 | 1072 | 0.31% |
| 2024-10-15 | 17.36 | 17.29 | -0.06 | -0.35% | 17.10 | 17.56 | 12369 | 2150 | 0.62% |
| 2024-10-14 | 17.36 | 17.35 | 0.19 | 1.11% | 16.82 | 17.43 | 16296 | 2798 | 0.82% |
| 2024-10-11 | 17.85 | 17.16 | -0.39 | -2.22% | 16.54 | 17.85 | 23546 | 4019 | 1.18% |
| 2024-10-10 | 17.63 | 17.55 | 0.15 | 0.86% | 17.50 | 18.25 | 18111 | 3228 | 0.91% |
| 2024-10-09 | 19.47 | 17.40 | -2.31 | -11.72% | 17.40 | 19.63 | 31334 | 5730 | 1.57% |
| 2024-10-08 | 21.31 | 19.71 | 1.90 | 10.67% | 18.63 | 21.33 | 47965 | 9553 | 2.41% |
| 2024-09-30 | 16.40 | 17.81 | 2.08 | 13.22% | 16.20 | 18.18 | 30499 | 5231 | 1.53% |
| 2024-09-27 | 15.39 | 15.73 | 0.68 | 4.52% | 15.08 | 15.75 | 8587 | 1326 | 0.43% |
| 2024-09-26 | 14.64 | 15.05 | 0.42 | 2.87% | 14.54 | 15.06 | 8468 | 1256 | 0.43% |
| 2024-09-25 | 14.52 | 14.63 | 0.15 | 1.04% | 14.52 | 15.00 | 9543 | 1409 | 0.48% |
| 2024-09-24 | 14.17 | 14.48 | 0.46 | 3.28% | 14.07 | 14.57 | 8358 | 1199 | 0.42% |
| 2024-09-23 | 14.07 | 14.02 | 0.09 | 0.65% | 13.93 | 14.20 | 3193 | 448 | 0.16% |
| 2024-09-20 | 14.00 | 13.93 | -0.17 | -1.21% | 13.89 | 14.08 | 3076 | 429 | 0.15% |
| 2024-09-19 | 14.00 | 14.10 | 0.18 | 1.29% | 13.86 | 14.25 | 4548 | 641 | 0.23% |
| 2024-09-18 | 14.20 | 13.92 | -0.16 | -1.14% | 13.67 | 14.21 | 5168 | 718 | 0.26% |
| 2024-09-13 | 14.35 | 14.08 | -0.31 | -2.15% | 14.03 | 14.37 | 4208 | 597 | 0.21% |
| 2024-09-12 | 14.56 | 14.39 | -0.01 | -0.07% | 14.34 | 14.68 | 4035 | 585 | 0.20% |
| 2024-09-11 | 14.40 | 14.40 | -0.12 | -0.83% | 14.22 | 14.51 | 4459 | 640 | 0.22% |
| 2024-09-10 | 14.39 | 14.52 | 0.12 | 0.83% | 14.15 | 14.88 | 6034 | 867 | 0.30% |
| 2024-09-09 | 14.50 | 14.40 | -0.14 | -0.96% | 14.11 | 14.65 | 9972 | 1438 | 0.50% |
| 2024-09-06 | 14.84 | 14.54 | -0.39 | -2.61% | 14.51 | 15.01 | 5293 | 776 | 0.27% |
| 2024-09-05 | 14.93 | 14.93 | 0.05 | 0.34% | 14.85 | 15.12 | 5800 | 869 | 0.29% |
| 2024-09-04 | 14.82 | 14.88 | -0.03 | -0.20% | 14.51 | 15.05 | 6905 | 1023 | 0.35% |
| 2024-09-03 | 14.78 | 14.91 | -0.03 | -0.20% | 14.78 | 15.26 | 8656 | 1296 | 0.43% |
| 2024-09-02 | 15.05 | 14.94 | -0.26 | -1.71% | 14.87 | 15.67 | 12827 | 1956 | 0.64% |
| 2024-08-30 | 14.76 | 15.20 | 0.37 | 2.49% | 14.70 | 15.43 | 8530 | 1296 | 0.43% |
| 2024-08-29 | 14.66 | 14.83 | 0.13 | 0.88% | 14.57 | 14.92 | 5006 | 739 | 0.25% |
| 2024-08-28 | 14.70 | 14.70 | -0.19 | -1.28% | 14.47 | 14.96 | 8349 | 1228 | 0.42% |
| 2024-08-27 | 15.15 | 14.89 | -0.20 | -1.33% | 14.81 | 15.30 | 6755 | 1013 | 0.34% |
| 2024-08-26 | 15.68 | 15.09 | -0.36 | -2.33% | 14.98 | 15.75 | 10346 | 1579 | 0.52% |
| 2024-08-23 | 15.84 | 15.45 | -0.39 | -2.46% | 15.45 | 15.90 | 10299 | 1600 | 0.52% |
| 2024-08-22 | 16.01 | 15.84 | -0.19 | -1.19% | 15.80 | 16.21 | 5932 | 945 | 0.30% |
| 2024-08-21 | 16.14 | 16.03 | -0.21 | -1.29% | 15.88 | 16.49 | 10769 | 1736 | 0.54% |
| 2024-08-20 | 16.60 | 16.24 | -0.20 | -1.22% | 16.07 | 17.00 | 16440 | 2719 | 0.83% |
| 2024-08-19 | 16.58 | 16.44 | -0.14 | -0.84% | 16.26 | 16.80 | 9233 | 1514 | 0.46% |
| 2024-08-16 | 16.02 | 16.58 | 0.46 | 2.85% | 15.86 | 16.68 | 13108 | 2152 | 0.66% |
| 2024-08-15 | 15.93 | 16.12 | 0.21 | 1.32% | 15.85 | 16.36 | 7918 | 1276 | 0.40% |
| 2024-08-14 | 15.92 | 15.91 | -0.17 | -1.06% | 15.76 | 16.08 | 5837 | 929 | 0.29% |