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 | 19.21 | 19.13 | -0.18 | -0.93% | 18.81 | 19.46 | 33283 | 6345 | 1.73% |
| 2024-11-20 | 18.68 | 19.31 | 0.58 | 3.10% | 18.50 | 19.34 | 45262 | 8590 | 2.36% |
| 2024-11-19 | 18.48 | 18.73 | 0.80 | 4.46% | 18.20 | 19.28 | 44292 | 8278 | 2.30% |
| 2024-11-18 | 17.88 | 17.93 | 0.10 | 0.56% | 17.64 | 18.39 | 25113 | 4521 | 1.31% |
| 2024-11-15 | 18.19 | 17.83 | -0.43 | -2.35% | 17.80 | 18.39 | 17780 | 3212 | 0.93% |
| 2024-11-14 | 19.02 | 18.26 | -0.64 | -3.39% | 18.19 | 19.07 | 26130 | 4836 | 1.36% |
| 2024-11-13 | 19.06 | 18.90 | -0.15 | -0.79% | 18.66 | 19.50 | 25913 | 4920 | 1.35% |
| 2024-11-12 | 19.58 | 19.05 | -0.35 | -1.80% | 18.92 | 19.86 | 42078 | 8178 | 2.19% |
| 2024-11-11 | 19.00 | 19.40 | 0.59 | 3.14% | 18.77 | 19.42 | 43747 | 8363 | 2.28% |
| 2024-11-08 | 19.08 | 18.81 | -0.02 | -0.11% | 18.66 | 19.15 | 27327 | 5162 | 1.42% |
| 2024-11-07 | 18.46 | 18.83 | 0.33 | 1.78% | 18.38 | 18.83 | 22707 | 4237 | 1.18% |
| 2024-11-06 | 18.44 | 18.50 | 0.07 | 0.38% | 18.18 | 18.94 | 33437 | 6208 | 1.74% |
| 2024-11-05 | 17.77 | 18.43 | 0.78 | 4.42% | 17.53 | 18.48 | 34459 | 6265 | 1.79% |
| 2024-11-04 | 17.40 | 17.65 | 0.17 | 0.97% | 17.30 | 17.69 | 17243 | 3015 | 0.90% |
| 2024-11-01 | 17.67 | 17.48 | -0.19 | -1.08% | 17.45 | 18.60 | 31491 | 5633 | 1.64% |
| 2024-10-31 | 17.39 | 17.67 | 0.26 | 1.49% | 17.30 | 17.84 | 24982 | 4396 | 1.30% |
| 2024-10-30 | 17.68 | 17.41 | -0.76 | -4.18% | 17.25 | 17.82 | 45309 | 7931 | 2.36% |
| 2024-10-29 | 19.21 | 18.17 | -1.17 | -6.05% | 18.17 | 19.30 | 49730 | 9262 | 2.59% |
| 2024-10-28 | 18.43 | 19.34 | 1.06 | 5.80% | 18.20 | 19.36 | 54536 | 10360 | 2.84% |
| 2024-10-25 | 17.69 | 18.28 | 0.61 | 3.45% | 17.53 | 18.43 | 33279 | 6023 | 1.73% |
| 2024-10-24 | 17.66 | 17.67 | 0.01 | 0.06% | 17.54 | 17.99 | 21770 | 3875 | 1.13% |
| 2024-10-23 | 17.62 | 17.66 | 0.04 | 0.23% | 17.48 | 17.78 | 19575 | 3455 | 1.02% |
| 2024-10-22 | 17.52 | 17.62 | 0.18 | 1.03% | 17.31 | 17.68 | 22838 | 3995 | 1.19% |
| 2024-10-21 | 17.39 | 17.44 | 0.21 | 1.22% | 17.20 | 17.63 | 22656 | 3945 | 1.18% |
| 2024-10-18 | 16.72 | 17.23 | 0.55 | 3.30% | 16.57 | 17.45 | 24956 | 4262 | 1.30% |
| 2024-10-17 | 16.92 | 16.79 | -0.07 | -0.42% | 16.79 | 17.24 | 12682 | 2156 | 0.66% |
| 2024-10-16 | 17.05 | 16.86 | -0.21 | -1.23% | 16.79 | 17.17 | 14735 | 2502 | 0.77% |
| 2024-10-15 | 17.40 | 17.07 | -0.41 | -2.35% | 17.07 | 17.61 | 15361 | 2665 | 0.80% |
| 2024-10-14 | 17.09 | 17.48 | 0.42 | 2.46% | 16.82 | 17.56 | 19042 | 3273 | 0.99% |
| 2024-10-11 | 17.52 | 17.06 | -0.46 | -2.63% | 16.91 | 17.66 | 32135 | 5504 | 1.67% |
| 2024-10-10 | 17.84 | 17.52 | 0.04 | 0.23% | 17.28 | 18.47 | 39866 | 7082 | 2.07% |
| 2024-10-09 | 19.30 | 17.48 | -2.12 | -10.82% | 17.48 | 19.33 | 58771 | 10761 | 3.06% |
| 2024-10-08 | 21.46 | 19.60 | 1.39 | 7.63% | 18.61 | 21.48 | 110051 | 21769 | 5.73% |
| 2024-09-30 | 16.90 | 18.21 | 2.13 | 13.25% | 16.30 | 18.50 | 87024 | 15130 | 4.53% |
| 2024-09-27 | 15.72 | 16.08 | 0.68 | 4.42% | 15.45 | 16.20 | 27778 | 4392 | 1.45% |
| 2024-09-26 | 14.86 | 15.40 | 0.57 | 3.84% | 14.77 | 15.61 | 28063 | 4265 | 1.46% |
| 2024-09-25 | 14.77 | 14.83 | 0.20 | 1.37% | 14.73 | 15.10 | 25655 | 3830 | 1.34% |
| 2024-09-24 | 14.36 | 14.63 | 0.35 | 2.45% | 14.22 | 14.74 | 22037 | 3195 | 1.15% |
| 2024-09-23 | 14.40 | 14.28 | 0.02 | 0.14% | 14.19 | 14.40 | 6203 | 884 | 0.32% |
| 2024-09-20 | 14.16 | 14.26 | 0.03 | 0.21% | 14.12 | 14.36 | 11520 | 1637 | 0.60% |
| 2024-09-19 | 14.05 | 14.23 | 0.29 | 2.08% | 13.92 | 14.30 | 16809 | 2378 | 0.87% |
| 2024-09-18 | 14.20 | 13.94 | -0.26 | -1.83% | 13.80 | 14.22 | 17485 | 2439 | 0.91% |
| 2024-09-13 | 14.61 | 14.20 | -0.35 | -2.41% | 14.12 | 14.64 | 14679 | 2106 | 0.76% |
| 2024-09-12 | 14.43 | 14.55 | 0.24 | 1.68% | 14.32 | 14.80 | 25305 | 3684 | 1.32% |
| 2024-09-11 | 14.32 | 14.31 | -0.15 | -1.04% | 14.25 | 14.43 | 8955 | 1282 | 0.47% |
| 2024-09-10 | 14.46 | 14.46 | -0.05 | -0.34% | 14.28 | 14.62 | 11792 | 1699 | 0.61% |
| 2024-09-09 | 14.51 | 14.51 | -0.18 | -1.23% | 14.47 | 14.86 | 13332 | 1949 | 0.69% |
| 2024-09-06 | 14.86 | 14.69 | -0.11 | -0.74% | 14.46 | 14.86 | 19841 | 2911 | 1.03% |
| 2024-09-05 | 14.71 | 14.80 | 0.10 | 0.68% | 14.71 | 14.99 | 16379 | 2435 | 0.85% |
| 2024-09-04 | 14.86 | 14.70 | -0.31 | -2.07% | 14.66 | 15.04 | 20382 | 3028 | 1.06% |
| 2024-09-03 | 15.07 | 15.01 | -0.13 | -0.86% | 14.94 | 15.28 | 18310 | 2762 | 0.95% |
| 2024-09-02 | 15.41 | 15.14 | -0.17 | -1.11% | 14.94 | 15.51 | 23492 | 3570 | 1.22% |
| 2024-08-30 | 15.29 | 15.31 | 0.19 | 1.26% | 14.93 | 15.54 | 38799 | 5928 | 2.02% |
| 2024-08-29 | 14.84 | 15.12 | 0.01 | 0.07% | 14.64 | 15.35 | 34724 | 5211 | 1.81% |
| 2024-08-28 | 15.12 | 15.11 | -0.13 | -0.85% | 14.56 | 15.71 | 34925 | 5229 | 1.82% |
| 2024-08-27 | 15.00 | 15.24 | 0.25 | 1.67% | 14.86 | 15.62 | 40670 | 6259 | 2.12% |
| 2024-08-26 | 14.98 | 14.99 | 0.10 | 0.67% | 14.62 | 15.07 | 27389 | 4061 | 1.43% |
| 2024-08-23 | 15.32 | 14.89 | -0.27 | -1.78% | 14.79 | 15.56 | 32694 | 4958 | 1.70% |
| 2024-08-22 | 16.05 | 15.16 | -0.79 | -4.95% | 15.10 | 16.05 | 34870 | 5403 | 1.81% |
| 2024-08-21 | 16.44 | 15.95 | -0.72 | -4.32% | 15.57 | 16.44 | 55079 | 8733 | 2.87% |
| 2024-08-20 | 16.52 | 16.67 | 0.21 | 1.28% | 16.10 | 16.80 | 57844 | 9558 | 3.01% |
| 2024-08-19 | 17.38 | 16.46 | -0.87 | -5.02% | 16.33 | 17.64 | 89959 | 15131 | 4.68% |
| 2024-08-16 | 15.96 | 17.33 | 1.27 | 7.91% | 15.71 | 17.50 | 126834 | 21363 | 6.60% |
| 2024-08-15 | 16.40 | 16.06 | 0.66 | 4.29% | 15.88 | 16.70 | 69511 | 11300 | 3.62% |
| 2024-08-14 | 15.40 | 15.40 | -0.17 | -1.09% | 15.12 | 15.56 | 33262 | 5092 | 1.73% |
| 2024-08-13 | 16.30 | 15.57 | -1.00 | -6.04% | 15.33 | 16.30 | 64315 | 10121 | 3.35% |