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 | 17.15 | 17.19 | -0.10 | -0.58% | 17.03 | 17.38 | 23387 | 4015 | 3.08% |
| 2024-11-20 | 17.04 | 17.29 | 0.21 | 1.23% | 16.98 | 17.43 | 26870 | 4626 | 3.54% |
| 2024-11-19 | 16.89 | 17.08 | 0.36 | 2.15% | 16.72 | 17.15 | 23971 | 4063 | 3.15% |
| 2024-11-18 | 17.20 | 16.72 | -0.39 | -2.28% | 16.58 | 17.20 | 25834 | 4348 | 3.40% |
| 2024-11-15 | 17.41 | 17.11 | -0.39 | -2.23% | 17.05 | 17.68 | 27635 | 4801 | 3.64% |
| 2024-11-14 | 18.09 | 17.50 | -0.50 | -2.78% | 17.49 | 18.32 | 38848 | 6941 | 5.11% |
| 2024-11-13 | 18.06 | 18.00 | 0.04 | 0.22% | 17.68 | 18.17 | 28873 | 5177 | 3.80% |
| 2024-11-12 | 18.39 | 17.96 | -0.37 | -2.02% | 17.79 | 18.50 | 53084 | 9606 | 6.99% |
| 2024-11-11 | 17.46 | 18.33 | 0.84 | 4.80% | 17.41 | 18.65 | 64434 | 11660 | 8.48% |
| 2024-11-08 | 17.47 | 17.49 | 0.17 | 0.98% | 17.40 | 17.87 | 48288 | 8509 | 6.36% |
| 2024-11-07 | 17.00 | 17.32 | 0.32 | 1.88% | 16.78 | 17.35 | 37722 | 6471 | 4.96% |
| 2024-11-06 | 17.20 | 17.00 | -0.17 | -0.99% | 16.80 | 17.29 | 45652 | 7793 | 6.01% |
| 2024-11-05 | 16.80 | 17.17 | 0.39 | 2.32% | 16.77 | 17.18 | 45044 | 7658 | 5.93% |
| 2024-11-04 | 16.58 | 16.78 | 0.17 | 1.02% | 16.50 | 16.94 | 26834 | 4497 | 3.53% |
| 2024-11-01 | 17.22 | 16.61 | -0.60 | -3.49% | 16.55 | 17.29 | 38651 | 6491 | 5.09% |
| 2024-10-31 | 17.14 | 17.21 | 0.16 | 0.94% | 17.00 | 17.50 | 40186 | 6942 | 5.29% |
| 2024-10-30 | 17.70 | 17.05 | -0.84 | -4.70% | 16.80 | 17.74 | 55390 | 9564 | 7.29% |
| 2024-10-29 | 17.98 | 17.89 | 0.00 | 0.00% | 17.68 | 18.02 | 34083 | 6081 | 4.49% |
| 2024-10-28 | 17.92 | 17.89 | -0.04 | -0.22% | 17.77 | 18.02 | 34222 | 6119 | 4.50% |
| 2024-10-25 | 17.71 | 17.93 | 0.22 | 1.24% | 17.68 | 18.01 | 31568 | 5633 | 4.15% |
| 2024-10-24 | 17.71 | 17.71 | -0.31 | -1.72% | 17.57 | 17.99 | 27511 | 4876 | 3.62% |
| 2024-10-23 | 18.00 | 18.02 | -0.16 | -0.88% | 17.78 | 18.43 | 44621 | 8080 | 5.87% |
| 2024-10-22 | 17.62 | 18.18 | 0.43 | 2.42% | 17.45 | 18.30 | 54199 | 9746 | 7.13% |
| 2024-10-21 | 17.51 | 17.75 | 0.32 | 1.84% | 17.36 | 17.85 | 56758 | 9975 | 7.47% |
| 2024-10-18 | 16.89 | 17.43 | 0.43 | 2.53% | 16.82 | 17.64 | 46168 | 8018 | 6.08% |
| 2024-10-17 | 17.17 | 17.00 | -0.12 | -0.70% | 16.90 | 17.36 | 24605 | 4199 | 3.24% |
| 2024-10-16 | 16.43 | 17.12 | 0.53 | 3.19% | 16.32 | 17.59 | 39052 | 6680 | 5.14% |
| 2024-10-15 | 16.83 | 16.59 | -0.23 | -1.37% | 16.55 | 17.30 | 38492 | 6514 | 5.07% |
| 2024-10-14 | 16.90 | 16.82 | 0.16 | 0.96% | 16.46 | 16.93 | 33548 | 5603 | 4.42% |
| 2024-10-11 | 17.82 | 16.66 | -1.06 | -5.98% | 16.50 | 17.82 | 46125 | 7804 | 6.07% |
| 2024-10-10 | 17.55 | 17.72 | 0.52 | 3.02% | 17.20 | 18.27 | 49713 | 8833 | 6.54% |
| 2024-10-09 | 18.50 | 17.20 | -1.86 | -9.76% | 17.20 | 18.79 | 70563 | 12729 | 9.29% |
| 2024-10-08 | 20.73 | 19.06 | 1.40 | 7.93% | 17.77 | 20.87 | 136075 | 26037 | 17.91% |
| 2024-09-30 | 16.57 | 17.66 | 1.75 | 11.00% | 16.23 | 17.88 | 111590 | 19097 | 14.69% |
| 2024-09-27 | 15.39 | 15.91 | 0.60 | 3.92% | 15.31 | 16.10 | 33996 | 5333 | 4.47% |
| 2024-09-26 | 14.95 | 15.31 | 0.37 | 2.48% | 14.84 | 15.33 | 30739 | 4651 | 4.05% |
| 2024-09-25 | 15.10 | 14.94 | -0.03 | -0.20% | 14.92 | 15.31 | 29613 | 4472 | 3.90% |
| 2024-09-24 | 14.72 | 14.97 | 0.31 | 2.11% | 14.52 | 15.00 | 25405 | 3757 | 3.34% |
| 2024-09-23 | 14.65 | 14.66 | -0.05 | -0.34% | 14.56 | 14.83 | 12000 | 1764 | 1.58% |
| 2024-09-20 | 14.70 | 14.71 | 0.07 | 0.48% | 14.54 | 14.96 | 29156 | 4309 | 3.84% |
| 2024-09-19 | 14.30 | 14.64 | 0.38 | 2.66% | 14.23 | 14.75 | 26601 | 3880 | 3.50% |
| 2024-09-18 | 14.20 | 14.26 | 0.06 | 0.42% | 13.96 | 14.34 | 8297 | 1173 | 1.09% |
| 2024-09-13 | 14.39 | 14.20 | -0.16 | -1.11% | 14.11 | 14.47 | 10030 | 1432 | 1.32% |
| 2024-09-12 | 14.21 | 14.36 | 0.15 | 1.06% | 14.20 | 14.50 | 11477 | 1653 | 1.51% |
| 2024-09-11 | 14.25 | 14.21 | 0.02 | 0.14% | 14.08 | 14.46 | 5324 | 759 | 0.70% |
| 2024-09-10 | 14.12 | 14.19 | 0.08 | 0.57% | 13.98 | 14.26 | 5662 | 798 | 0.75% |
| 2024-09-09 | 13.95 | 14.11 | 0.16 | 1.15% | 13.85 | 14.11 | 5416 | 758 | 0.71% |
| 2024-09-06 | 14.29 | 13.95 | -0.33 | -2.31% | 13.94 | 14.29 | 8196 | 1154 | 1.08% |
| 2024-09-05 | 14.31 | 14.28 | 0.03 | 0.21% | 14.19 | 14.38 | 6319 | 902 | 0.83% |
| 2024-09-04 | 14.19 | 14.25 | 0.02 | 0.14% | 14.02 | 14.44 | 8821 | 1249 | 1.16% |
| 2024-09-03 | 14.15 | 14.23 | 0.08 | 0.57% | 14.13 | 14.34 | 7640 | 1087 | 1.01% |
| 2024-09-02 | 14.35 | 14.15 | -0.30 | -2.08% | 14.15 | 14.55 | 8356 | 1197 | 1.10% |
| 2024-08-30 | 14.26 | 14.45 | 0.20 | 1.40% | 14.17 | 14.59 | 13125 | 1898 | 1.73% |
| 2024-08-29 | 14.02 | 14.25 | 0.28 | 2.00% | 13.90 | 14.33 | 9011 | 1277 | 1.18% |
| 2024-08-28 | 13.94 | 13.97 | 0.11 | 0.79% | 13.85 | 14.07 | 6221 | 869 | 0.82% |
| 2024-08-27 | 14.00 | 13.86 | -0.10 | -0.72% | 13.82 | 14.18 | 3375 | 469 | 0.44% |
| 2024-08-26 | 13.85 | 13.96 | 0.09 | 0.65% | 13.85 | 14.13 | 4654 | 651 | 0.61% |
| 2024-08-23 | 14.00 | 13.87 | -0.13 | -0.93% | 13.80 | 14.08 | 7266 | 1009 | 0.96% |
| 2024-08-22 | 14.33 | 14.00 | -0.31 | -2.17% | 14.00 | 14.33 | 12152 | 1715 | 1.60% |
| 2024-08-21 | 14.29 | 14.31 | 0.01 | 0.07% | 14.18 | 14.37 | 3877 | 553 | 0.51% |
| 2024-08-20 | 14.46 | 14.30 | -0.08 | -0.56% | 14.25 | 14.46 | 7080 | 1012 | 0.93% |
| 2024-08-19 | 14.33 | 14.38 | 0.04 | 0.28% | 14.30 | 14.46 | 4276 | 614 | 0.56% |
| 2024-08-16 | 14.51 | 14.34 | -0.22 | -1.51% | 14.26 | 14.53 | 9110 | 1312 | 1.20% |
| 2024-08-15 | 14.47 | 14.56 | 0.09 | 0.62% | 14.39 | 14.63 | 8128 | 1178 | 1.07% |
| 2024-08-14 | 14.51 | 14.47 | -0.08 | -0.55% | 14.42 | 14.57 | 4102 | 594 | 0.54% |