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 | 17.11 | 17.12 | -0.13 | -0.75% | 16.85 | 17.46 | 21229 | 3635 | 1.60% |
| 2024-11-20 | 17.05 | 17.25 | 0.26 | 1.53% | 16.96 | 17.30 | 20407 | 3503 | 1.54% |
| 2024-11-19 | 16.50 | 16.99 | 0.53 | 3.22% | 16.50 | 17.08 | 11869 | 1987 | 0.89% |
| 2024-11-18 | 16.60 | 16.46 | -0.10 | -0.60% | 16.38 | 16.98 | 17288 | 2881 | 1.30% |
| 2024-11-15 | 16.90 | 16.56 | -0.43 | -2.53% | 16.49 | 17.23 | 16223 | 2736 | 1.22% |
| 2024-11-14 | 17.46 | 16.99 | -0.45 | -2.58% | 16.97 | 17.51 | 20051 | 3452 | 1.51% |
| 2024-11-13 | 17.35 | 17.44 | 0.09 | 0.52% | 16.95 | 17.44 | 18019 | 3103 | 1.36% |
| 2024-11-12 | 17.65 | 17.35 | -0.16 | -0.91% | 17.17 | 17.86 | 38476 | 6754 | 2.90% |
| 2024-11-11 | 16.71 | 17.51 | 0.64 | 3.79% | 16.70 | 17.55 | 41907 | 7225 | 3.16% |
| 2024-11-08 | 17.15 | 16.87 | -0.05 | -0.30% | 16.80 | 17.20 | 27696 | 4715 | 2.09% |
| 2024-11-07 | 16.45 | 16.92 | 0.34 | 2.05% | 16.45 | 16.99 | 17862 | 2996 | 1.35% |
| 2024-11-06 | 16.73 | 16.58 | -0.13 | -0.78% | 16.51 | 16.88 | 19078 | 3183 | 1.44% |
| 2024-11-05 | 16.43 | 16.71 | 0.29 | 1.77% | 16.30 | 16.73 | 36810 | 6076 | 2.77% |
| 2024-11-04 | 16.15 | 16.42 | 0.26 | 1.61% | 16.00 | 16.45 | 26599 | 4310 | 2.00% |
| 2024-11-01 | 16.93 | 16.16 | -0.80 | -4.72% | 16.12 | 17.06 | 18081 | 2983 | 1.36% |
| 2024-10-31 | 17.32 | 16.96 | -0.38 | -2.19% | 16.76 | 17.32 | 18538 | 3146 | 1.40% |
| 2024-10-30 | 17.22 | 17.34 | 0.05 | 0.29% | 17.12 | 17.39 | 7019 | 1211 | 0.53% |
| 2024-10-29 | 17.75 | 17.29 | -0.46 | -2.59% | 17.28 | 17.88 | 12091 | 2119 | 0.91% |
| 2024-10-28 | 17.80 | 17.75 | -0.04 | -0.22% | 17.43 | 17.80 | 11290 | 1998 | 0.85% |
| 2024-10-25 | 16.93 | 17.79 | 0.93 | 5.52% | 16.80 | 17.95 | 21196 | 3715 | 1.60% |
| 2024-10-24 | 17.07 | 16.86 | -0.31 | -1.81% | 16.86 | 17.13 | 7344 | 1244 | 0.55% |
| 2024-10-23 | 17.26 | 17.17 | -0.09 | -0.52% | 17.16 | 17.47 | 9101 | 1575 | 0.69% |
| 2024-10-22 | 17.32 | 17.26 | -0.02 | -0.12% | 17.00 | 17.33 | 10603 | 1817 | 0.80% |
| 2024-10-21 | 17.53 | 17.28 | 0.04 | 0.23% | 17.11 | 17.78 | 18005 | 3125 | 1.36% |
| 2024-10-18 | 16.29 | 17.24 | 0.83 | 5.06% | 16.23 | 17.67 | 30031 | 5137 | 2.26% |
| 2024-10-17 | 16.16 | 16.41 | 0.26 | 1.61% | 16.00 | 16.56 | 15760 | 2573 | 1.19% |
| 2024-10-16 | 15.96 | 16.15 | 0.05 | 0.31% | 15.82 | 16.45 | 10147 | 1641 | 0.76% |
| 2024-10-15 | 16.18 | 16.10 | -0.11 | -0.68% | 16.00 | 16.84 | 17058 | 2797 | 1.29% |
| 2024-10-14 | 16.02 | 16.21 | 0.26 | 1.63% | 15.72 | 16.24 | 14515 | 2327 | 1.09% |
| 2024-10-11 | 16.48 | 15.95 | -0.61 | -3.68% | 15.83 | 16.52 | 14661 | 2360 | 1.10% |
| 2024-10-10 | 16.74 | 16.56 | -0.05 | -0.30% | 16.42 | 17.11 | 31355 | 5235 | 2.36% |
| 2024-10-09 | 18.01 | 16.61 | -1.97 | -10.60% | 16.40 | 18.01 | 36745 | 6306 | 2.77% |
| 2024-10-08 | 19.47 | 18.64 | 1.88 | 11.22% | 17.41 | 20.00 | 65853 | 12159 | 4.96% |
| 2024-09-30 | 15.45 | 16.76 | 1.84 | 12.33% | 15.33 | 16.88 | 37353 | 6000 | 2.81% |
| 2024-09-27 | 14.45 | 14.92 | 0.57 | 3.97% | 14.45 | 14.98 | 9776 | 1444 | 0.74% |
| 2024-09-26 | 13.95 | 14.35 | 0.35 | 2.50% | 13.88 | 14.36 | 8223 | 1164 | 0.62% |
| 2024-09-25 | 14.17 | 14.00 | -0.14 | -0.99% | 13.98 | 14.49 | 10585 | 1507 | 0.80% |
| 2024-09-24 | 13.60 | 14.14 | 0.52 | 3.82% | 13.60 | 14.18 | 13130 | 1837 | 0.99% |
| 2024-09-23 | 13.33 | 13.62 | 0.14 | 1.04% | 13.30 | 13.80 | 5012 | 682 | 0.38% |
| 2024-09-20 | 13.29 | 13.48 | 0.11 | 0.82% | 13.29 | 13.60 | 5740 | 774 | 0.43% |
| 2024-09-19 | 13.25 | 13.37 | 0.44 | 3.40% | 12.87 | 13.46 | 6823 | 904 | 0.51% |
| 2024-09-18 | 12.89 | 12.93 | 0.04 | 0.31% | 12.80 | 13.08 | 4736 | 610 | 0.36% |
| 2024-09-13 | 13.27 | 12.89 | -0.28 | -2.13% | 12.87 | 13.27 | 10377 | 1351 | 0.78% |
| 2024-09-12 | 13.43 | 13.17 | -0.21 | -1.57% | 13.16 | 13.59 | 6169 | 824 | 0.46% |
| 2024-09-11 | 13.53 | 13.38 | -0.08 | -0.59% | 13.35 | 13.62 | 4663 | 627 | 0.35% |
| 2024-09-10 | 13.49 | 13.46 | 0.02 | 0.15% | 13.23 | 13.58 | 4401 | 590 | 0.33% |
| 2024-09-09 | 13.51 | 13.44 | -0.28 | -2.04% | 13.40 | 13.77 | 4446 | 603 | 0.34% |
| 2024-09-06 | 14.14 | 13.72 | -0.38 | -2.70% | 13.72 | 14.39 | 5514 | 768 | 0.42% |
| 2024-09-05 | 13.94 | 14.10 | 0.20 | 1.44% | 13.94 | 14.17 | 4216 | 592 | 0.32% |
| 2024-09-04 | 13.93 | 13.90 | -0.06 | -0.43% | 13.77 | 14.05 | 4394 | 612 | 0.33% |
| 2024-09-03 | 13.76 | 13.96 | 0.20 | 1.45% | 13.76 | 14.08 | 6138 | 858 | 0.46% |
| 2024-09-02 | 13.80 | 13.76 | -0.04 | -0.29% | 13.71 | 13.99 | 12720 | 1764 | 0.96% |
| 2024-08-30 | 13.67 | 13.80 | 0.10 | 0.73% | 13.62 | 14.02 | 16779 | 2327 | 1.26% |
| 2024-08-29 | 13.61 | 13.70 | 0.25 | 1.86% | 13.33 | 13.75 | 8444 | 1146 | 0.64% |
| 2024-08-28 | 13.47 | 13.45 | 0.12 | 0.90% | 13.21 | 13.61 | 3954 | 532 | 0.30% |
| 2024-08-27 | 13.56 | 13.33 | -0.24 | -1.77% | 13.33 | 13.60 | 2892 | 388 | 0.22% |
| 2024-08-26 | 13.41 | 13.57 | 0.09 | 0.67% | 13.33 | 13.77 | 4941 | 671 | 0.37% |
| 2024-08-23 | 13.39 | 13.48 | 0.01 | 0.07% | 13.29 | 13.56 | 7956 | 1067 | 0.60% |
| 2024-08-22 | 13.76 | 13.47 | -0.15 | -1.10% | 13.46 | 13.77 | 7286 | 988 | 0.55% |
| 2024-08-21 | 13.75 | 13.62 | -0.27 | -1.94% | 13.61 | 13.90 | 4676 | 641 | 0.35% |
| 2024-08-20 | 14.11 | 13.89 | -0.30 | -2.11% | 13.70 | 14.38 | 7997 | 1114 | 0.60% |
| 2024-08-19 | 14.20 | 14.19 | -0.13 | -0.91% | 14.12 | 14.59 | 9200 | 1323 | 0.69% |
| 2024-08-16 | 14.56 | 14.32 | 0.04 | 0.28% | 14.29 | 14.79 | 16825 | 2441 | 1.27% |
| 2024-08-15 | 14.12 | 14.28 | 0.09 | 0.63% | 13.97 | 14.28 | 7823 | 1106 | 0.59% |
| 2024-08-14 | 14.01 | 14.19 | 0.05 | 0.35% | 13.95 | 14.25 | 5293 | 746 | 0.40% |
| 2024-08-13 | 14.05 | 14.14 | 0.12 | 0.86% | 13.94 | 14.23 | 5391 | 759 | 0.41% |