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 | 17.32 | 17.25 | -0.09 | -0.52% | 16.95 | 17.32 | 25140 | 4314 | 0.97% |
| 2024-11-20 | 17.14 | 17.34 | 0.16 | 0.93% | 16.88 | 17.40 | 33307 | 5728 | 1.29% |
| 2024-11-19 | 16.69 | 17.18 | 0.52 | 3.12% | 16.60 | 17.20 | 29350 | 4945 | 1.14% |
| 2024-11-18 | 16.90 | 16.66 | -0.19 | -1.13% | 16.39 | 17.09 | 42105 | 7034 | 1.63% |
| 2024-11-15 | 17.86 | 16.85 | -1.08 | -6.02% | 16.82 | 18.00 | 77508 | 13429 | 3.00% |
| 2024-11-14 | 18.67 | 17.93 | -0.83 | -4.42% | 17.85 | 18.67 | 46610 | 8508 | 1.80% |
| 2024-11-13 | 19.08 | 18.76 | -0.35 | -1.83% | 18.06 | 19.24 | 85119 | 15754 | 3.29% |
| 2024-11-12 | 18.88 | 19.11 | 0.36 | 1.92% | 18.57 | 19.57 | 110493 | 21054 | 4.28% |
| 2024-11-11 | 17.81 | 18.75 | 0.87 | 4.87% | 17.81 | 18.75 | 77290 | 14184 | 2.99% |
| 2024-11-08 | 17.88 | 17.88 | 0.08 | 0.45% | 17.60 | 18.19 | 69651 | 12504 | 2.70% |
| 2024-11-07 | 17.65 | 17.80 | -0.12 | -0.67% | 17.35 | 17.91 | 62431 | 11008 | 2.42% |
| 2024-11-06 | 18.50 | 17.92 | -0.11 | -0.61% | 17.70 | 18.70 | 81881 | 14791 | 3.17% |
| 2024-11-05 | 16.72 | 18.03 | 1.38 | 8.29% | 16.72 | 18.05 | 93652 | 16455 | 3.62% |
| 2024-11-04 | 16.11 | 16.65 | 0.52 | 3.22% | 16.11 | 16.79 | 37595 | 6223 | 1.46% |
| 2024-11-01 | 16.73 | 16.13 | -0.79 | -4.67% | 16.12 | 17.00 | 57371 | 9390 | 2.22% |
| 2024-10-31 | 16.62 | 16.92 | 0.26 | 1.56% | 16.44 | 17.08 | 39292 | 6616 | 1.52% |
| 2024-10-30 | 16.78 | 16.66 | -0.17 | -1.01% | 16.51 | 17.15 | 40144 | 6740 | 1.55% |
| 2024-10-29 | 17.27 | 16.83 | -0.55 | -3.16% | 16.75 | 17.44 | 46812 | 7970 | 1.81% |
| 2024-10-28 | 17.33 | 17.38 | 0.08 | 0.46% | 17.20 | 17.58 | 57777 | 10022 | 2.24% |
| 2024-10-25 | 16.88 | 17.30 | -0.04 | -0.23% | 16.80 | 17.51 | 58472 | 10061 | 2.26% |
| 2024-10-24 | 17.66 | 17.34 | -0.37 | -2.09% | 17.30 | 17.80 | 45108 | 7895 | 1.75% |
| 2024-10-23 | 17.28 | 17.71 | 0.55 | 3.21% | 17.14 | 18.38 | 80483 | 14326 | 3.11% |
| 2024-10-22 | 17.41 | 17.16 | -0.17 | -0.98% | 16.90 | 17.43 | 48753 | 8354 | 1.89% |
| 2024-10-21 | 16.88 | 17.33 | 0.70 | 4.21% | 16.61 | 17.73 | 74660 | 12900 | 2.89% |
| 2024-10-18 | 16.00 | 16.63 | 0.84 | 5.32% | 15.71 | 16.93 | 44175 | 7227 | 1.71% |
| 2024-10-17 | 15.69 | 15.79 | 0.09 | 0.57% | 15.68 | 16.22 | 30499 | 4872 | 1.18% |
| 2024-10-16 | 15.77 | 15.70 | -0.19 | -1.20% | 15.50 | 16.01 | 29137 | 4586 | 1.13% |
| 2024-10-15 | 16.07 | 15.89 | -0.21 | -1.30% | 15.65 | 16.50 | 50108 | 8041 | 1.94% |
| 2024-10-14 | 15.44 | 16.10 | 0.90 | 5.92% | 15.30 | 16.20 | 67902 | 10757 | 2.63% |
| 2024-10-11 | 16.36 | 15.20 | -1.16 | -7.09% | 15.00 | 16.43 | 65180 | 10108 | 2.52% |
| 2024-10-10 | 16.56 | 16.36 | -0.20 | -1.21% | 16.16 | 17.15 | 64719 | 10767 | 2.50% |
| 2024-10-09 | 17.98 | 16.56 | -2.25 | -11.96% | 16.47 | 17.98 | 95107 | 16388 | 3.68% |
| 2024-10-08 | 20.19 | 18.81 | 1.87 | 11.04% | 17.20 | 20.19 | 113535 | 21064 | 4.39% |
| 2024-09-30 | 15.86 | 16.94 | 1.90 | 12.63% | 15.34 | 17.18 | 101253 | 16712 | 3.92% |
| 2024-09-27 | 14.50 | 15.04 | 0.84 | 5.92% | 14.40 | 15.05 | 21990 | 3244 | 0.85% |
| 2024-09-26 | 13.52 | 14.20 | 0.61 | 4.49% | 13.50 | 14.24 | 25784 | 3570 | 1.00% |
| 2024-09-25 | 13.75 | 13.59 | -0.09 | -0.66% | 13.51 | 14.14 | 26978 | 3735 | 1.04% |
| 2024-09-24 | 13.00 | 13.68 | 0.58 | 4.43% | 13.00 | 13.69 | 21657 | 2902 | 0.84% |
| 2024-09-23 | 12.97 | 13.10 | -0.04 | -0.30% | 12.90 | 13.24 | 15499 | 2033 | 0.60% |
| 2024-09-20 | 13.11 | 13.14 | 0.00 | 0.00% | 13.01 | 13.29 | 21731 | 2853 | 0.84% |
| 2024-09-19 | 13.10 | 13.14 | 0.05 | 0.38% | 12.97 | 13.50 | 27024 | 3569 | 1.05% |
| 2024-09-18 | 13.82 | 13.09 | -0.33 | -2.46% | 12.94 | 13.82 | 31499 | 4148 | 1.22% |
| 2024-09-13 | 13.73 | 13.42 | -0.35 | -2.54% | 13.42 | 13.77 | 16423 | 2228 | 0.64% |
| 2024-09-12 | 13.85 | 13.77 | -0.16 | -1.15% | 13.76 | 14.12 | 12490 | 1740 | 0.48% |
| 2024-09-11 | 13.93 | 13.93 | -0.02 | -0.14% | 13.82 | 14.08 | 12788 | 1787 | 0.49% |
| 2024-09-10 | 13.94 | 13.95 | 0.01 | 0.07% | 13.69 | 14.10 | 14898 | 2062 | 0.58% |
| 2024-09-09 | 13.70 | 13.94 | 0.16 | 1.16% | 13.70 | 14.02 | 23040 | 3201 | 0.89% |
| 2024-09-06 | 14.26 | 13.78 | -0.48 | -3.37% | 13.75 | 14.35 | 17231 | 2403 | 0.67% |
| 2024-09-05 | 14.16 | 14.26 | 0.13 | 0.92% | 14.11 | 14.44 | 13010 | 1860 | 0.50% |
| 2024-09-04 | 14.23 | 14.13 | -0.10 | -0.70% | 14.01 | 14.25 | 15181 | 2142 | 0.59% |
| 2024-09-03 | 14.09 | 14.23 | 0.14 | 0.99% | 14.02 | 14.31 | 22083 | 3132 | 0.85% |
| 2024-09-02 | 15.11 | 14.09 | -0.94 | -6.25% | 14.05 | 15.11 | 31256 | 4490 | 1.21% |
| 2024-08-30 | 14.82 | 15.03 | 0.21 | 1.42% | 14.63 | 15.25 | 25683 | 3847 | 0.99% |
| 2024-08-29 | 14.56 | 14.82 | 0.24 | 1.65% | 14.40 | 15.02 | 19788 | 2930 | 0.77% |
| 2024-08-28 | 14.49 | 14.58 | 0.26 | 1.82% | 14.21 | 14.67 | 15182 | 2203 | 0.59% |
| 2024-08-27 | 14.31 | 14.32 | -0.22 | -1.51% | 14.20 | 14.51 | 12580 | 1801 | 0.49% |
| 2024-08-26 | 14.34 | 14.54 | 0.08 | 0.55% | 14.34 | 14.64 | 14407 | 2091 | 0.56% |
| 2024-08-23 | 14.64 | 14.46 | -0.28 | -1.90% | 14.31 | 14.88 | 16421 | 2380 | 0.64% |
| 2024-08-22 | 14.65 | 14.74 | 0.15 | 1.03% | 14.56 | 14.87 | 19730 | 2906 | 0.76% |
| 2024-08-21 | 14.53 | 14.59 | 0.02 | 0.14% | 14.49 | 14.69 | 8435 | 1231 | 0.33% |
| 2024-08-20 | 14.76 | 14.57 | -0.29 | -1.95% | 14.52 | 15.17 | 15628 | 2287 | 0.60% |
| 2024-08-19 | 14.83 | 14.86 | -0.21 | -1.39% | 14.72 | 15.13 | 13814 | 2065 | 0.53% |
| 2024-08-16 | 15.09 | 15.07 | 0.00 | 0.00% | 15.03 | 15.28 | 16444 | 2490 | 0.64% |
| 2024-08-15 | 15.07 | 15.07 | 0.05 | 0.33% | 14.91 | 15.37 | 19238 | 2909 | 0.74% |
| 2024-08-14 | 15.28 | 15.02 | -0.26 | -1.70% | 15.00 | 15.46 | 12209 | 1843 | 0.47% |
| 2024-08-13 | 15.08 | 15.28 | 0.08 | 0.53% | 15.08 | 15.49 | 11281 | 1719 | 0.44% |