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 | 17.54 | 17.37 | -0.18 | -1.03% | 17.18 | 17.65 | 10994 | 1915 | 0.81% |
| 2024-11-20 | 17.33 | 17.55 | 0.20 | 1.15% | 17.20 | 17.69 | 16853 | 2951 | 1.24% |
| 2024-11-19 | 16.82 | 17.35 | 0.58 | 3.46% | 16.82 | 17.41 | 17890 | 3065 | 1.32% |
| 2024-11-18 | 16.95 | 16.77 | -0.07 | -0.42% | 16.65 | 17.45 | 25418 | 4320 | 1.88% |
| 2024-11-15 | 17.55 | 16.84 | -0.76 | -4.32% | 16.79 | 17.73 | 32341 | 5575 | 2.39% |
| 2024-11-14 | 18.20 | 17.60 | -0.60 | -3.30% | 17.53 | 18.21 | 24390 | 4366 | 1.80% |
| 2024-11-13 | 18.58 | 18.20 | -0.37 | -1.99% | 17.84 | 18.78 | 32167 | 5834 | 2.37% |
| 2024-11-12 | 19.12 | 18.57 | -0.34 | -1.80% | 18.36 | 19.35 | 37746 | 7118 | 2.78% |
| 2024-11-11 | 17.98 | 18.91 | 0.86 | 4.76% | 17.84 | 19.15 | 43064 | 8074 | 3.18% |
| 2024-11-08 | 18.17 | 18.05 | 0.02 | 0.11% | 17.80 | 18.30 | 37042 | 6714 | 2.73% |
| 2024-11-07 | 17.39 | 18.03 | 0.63 | 3.62% | 17.11 | 18.09 | 37295 | 6638 | 2.75% |
| 2024-11-06 | 16.84 | 17.40 | 0.65 | 3.88% | 16.62 | 17.68 | 44851 | 7691 | 3.31% |
| 2024-11-05 | 16.24 | 16.75 | 0.48 | 2.95% | 16.20 | 16.75 | 25861 | 4281 | 1.91% |
| 2024-11-04 | 16.38 | 16.27 | -0.07 | -0.43% | 15.93 | 16.38 | 30612 | 4941 | 2.26% |
| 2024-11-01 | 16.19 | 16.34 | 0.16 | 0.99% | 16.19 | 17.00 | 45492 | 7602 | 3.36% |
| 2024-10-31 | 15.88 | 16.18 | 0.30 | 1.89% | 15.83 | 16.50 | 23043 | 3737 | 1.70% |
| 2024-10-30 | 16.00 | 15.88 | -0.26 | -1.61% | 15.76 | 16.29 | 26699 | 4270 | 1.97% |
| 2024-10-29 | 16.81 | 16.14 | -1.01 | -5.89% | 15.93 | 16.96 | 58212 | 9489 | 4.29% |
| 2024-10-28 | 17.15 | 17.15 | 0.00 | 0.00% | 17.01 | 17.25 | 21223 | 3634 | 1.57% |
| 2024-10-25 | 16.38 | 17.15 | 0.71 | 4.32% | 16.38 | 17.20 | 27013 | 4555 | 1.99% |
| 2024-10-24 | 16.32 | 16.44 | 0.05 | 0.31% | 16.23 | 16.92 | 19669 | 3255 | 1.45% |
| 2024-10-23 | 16.46 | 16.39 | -0.06 | -0.36% | 16.33 | 16.86 | 20582 | 3408 | 1.52% |
| 2024-10-22 | 16.49 | 16.45 | 0.14 | 0.86% | 16.10 | 16.53 | 22608 | 3685 | 1.67% |
| 2024-10-21 | 16.05 | 16.31 | 0.39 | 2.45% | 15.82 | 16.53 | 30313 | 4907 | 2.24% |
| 2024-10-18 | 15.36 | 15.92 | 0.56 | 3.65% | 15.20 | 16.17 | 36033 | 5690 | 2.66% |
| 2024-10-17 | 15.59 | 15.36 | 0.06 | 0.39% | 15.32 | 15.63 | 18546 | 2865 | 1.37% |
| 2024-10-16 | 15.30 | 15.30 | -0.15 | -0.97% | 15.16 | 15.57 | 15530 | 2387 | 1.15% |
| 2024-10-15 | 16.00 | 15.45 | -0.55 | -3.44% | 15.43 | 16.00 | 24546 | 3854 | 1.81% |
| 2024-10-14 | 15.90 | 16.00 | 0.10 | 0.63% | 15.37 | 16.16 | 23153 | 3663 | 1.71% |
| 2024-10-11 | 16.69 | 15.90 | -0.80 | -4.79% | 15.58 | 16.70 | 37431 | 5995 | 2.76% |
| 2024-10-10 | 16.96 | 16.70 | -0.21 | -1.24% | 16.48 | 17.42 | 44149 | 7472 | 3.26% |
| 2024-10-09 | 17.50 | 16.91 | -1.37 | -7.49% | 16.91 | 18.15 | 65591 | 11537 | 4.84% |
| 2024-10-08 | 19.00 | 18.28 | 1.68 | 10.12% | 17.40 | 19.31 | 104975 | 19194 | 7.74% |
| 2024-09-30 | 15.37 | 16.60 | 2.07 | 14.25% | 14.91 | 17.20 | 87458 | 13857 | 6.45% |
| 2024-09-27 | 13.85 | 14.53 | 0.88 | 6.45% | 13.83 | 14.53 | 25549 | 3624 | 1.88% |
| 2024-09-26 | 13.32 | 13.65 | 0.34 | 2.55% | 13.03 | 13.72 | 31349 | 4199 | 2.31% |
| 2024-09-25 | 13.24 | 13.31 | 0.12 | 0.91% | 13.21 | 13.58 | 36010 | 4816 | 2.66% |
| 2024-09-24 | 13.18 | 13.19 | 0.13 | 1.00% | 13.01 | 13.40 | 37707 | 4973 | 2.78% |
| 2024-09-23 | 13.17 | 13.06 | -0.02 | -0.15% | 12.95 | 13.17 | 8638 | 1125 | 0.64% |
| 2024-09-20 | 13.49 | 13.08 | -0.38 | -2.82% | 13.00 | 13.50 | 13602 | 1783 | 1.00% |
| 2024-09-19 | 13.31 | 13.46 | 0.27 | 2.05% | 13.21 | 13.58 | 17422 | 2343 | 1.29% |
| 2024-09-18 | 13.24 | 13.19 | -0.06 | -0.45% | 12.88 | 13.38 | 15342 | 2015 | 1.13% |
| 2024-09-13 | 13.30 | 13.25 | -0.08 | -0.60% | 13.11 | 13.44 | 15549 | 2061 | 1.15% |
| 2024-09-12 | 13.53 | 13.33 | -0.21 | -1.55% | 13.30 | 13.75 | 16300 | 2200 | 1.20% |
| 2024-09-11 | 13.40 | 13.54 | 0.04 | 0.30% | 13.40 | 13.70 | 12621 | 1708 | 0.93% |
| 2024-09-10 | 13.70 | 13.50 | -0.12 | -0.88% | 13.32 | 13.81 | 26578 | 3591 | 1.96% |
| 2024-09-09 | 14.31 | 13.62 | -0.66 | -4.62% | 13.52 | 14.33 | 29953 | 4154 | 2.21% |
| 2024-09-06 | 14.91 | 14.28 | -0.60 | -4.03% | 14.23 | 14.98 | 27314 | 3964 | 2.02% |
| 2024-09-05 | 14.10 | 14.88 | 0.86 | 6.13% | 14.08 | 15.37 | 50396 | 7519 | 3.72% |
| 2024-09-04 | 14.04 | 14.02 | -0.07 | -0.50% | 13.82 | 14.34 | 15696 | 2204 | 1.16% |
| 2024-09-03 | 14.21 | 14.09 | 0.00 | 0.00% | 13.86 | 14.24 | 13147 | 1844 | 0.97% |
| 2024-09-02 | 14.70 | 14.09 | -0.63 | -4.28% | 14.07 | 14.76 | 20394 | 2935 | 1.50% |
| 2024-08-30 | 14.00 | 14.72 | 0.72 | 5.14% | 14.00 | 14.86 | 25666 | 3743 | 1.89% |
| 2024-08-29 | 13.95 | 14.00 | 0.14 | 1.01% | 13.80 | 14.26 | 19021 | 2667 | 1.40% |
| 2024-08-28 | 14.17 | 13.86 | -0.24 | -1.70% | 13.75 | 14.28 | 28201 | 3949 | 2.08% |
| 2024-08-27 | 14.26 | 14.10 | -0.36 | -2.49% | 14.03 | 14.70 | 27262 | 3928 | 2.01% |
| 2024-08-26 | 15.33 | 14.46 | -1.01 | -6.53% | 14.16 | 15.34 | 38896 | 5673 | 2.87% |
| 2024-08-23 | 15.80 | 15.47 | -0.46 | -2.89% | 15.17 | 15.84 | 38095 | 5903 | 2.81% |
| 2024-08-22 | 15.00 | 15.93 | 0.89 | 5.92% | 14.75 | 16.10 | 55029 | 8518 | 4.06% |
| 2024-08-21 | 15.46 | 15.04 | -0.45 | -2.91% | 14.85 | 15.46 | 38921 | 5883 | 2.87% |
| 2024-08-20 | 15.84 | 15.49 | -0.19 | -1.21% | 15.29 | 16.20 | 45976 | 7188 | 3.39% |
| 2024-08-19 | 15.69 | 15.68 | -0.32 | -2.00% | 15.32 | 16.12 | 53725 | 8428 | 3.96% |
| 2024-08-16 | 14.34 | 16.00 | 1.71 | 11.97% | 14.16 | 16.49 | 120101 | 18541 | 8.86% |
| 2024-08-15 | 13.65 | 14.29 | 0.64 | 4.69% | 13.44 | 14.33 | 50219 | 6943 | 3.70% |
| 2024-08-14 | 13.69 | 13.65 | -0.03 | -0.22% | 13.39 | 13.81 | 34788 | 4729 | 2.57% |
| 2024-08-13 | 13.88 | 13.68 | -0.10 | -0.73% | 13.55 | 14.23 | 50746 | 7038 | 3.74% |