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 | 17.77 | 17.55 | -0.14 | -0.79% | 17.28 | 17.79 | 20826 | 3653 | 0.64% |
| 2024-11-20 | 17.47 | 17.69 | 0.22 | 1.26% | 17.40 | 17.81 | 28485 | 5024 | 0.87% |
| 2024-11-19 | 16.77 | 17.47 | 0.71 | 4.24% | 16.77 | 17.47 | 31294 | 5365 | 0.96% |
| 2024-11-18 | 17.34 | 16.76 | -0.57 | -3.29% | 16.64 | 17.44 | 34905 | 5937 | 1.07% |
| 2024-11-15 | 17.83 | 17.33 | -0.55 | -3.08% | 17.30 | 18.00 | 32775 | 5783 | 1.00% |
| 2024-11-14 | 18.64 | 17.88 | -0.81 | -4.33% | 17.78 | 18.70 | 31623 | 5754 | 0.97% |
| 2024-11-13 | 18.41 | 18.69 | 0.29 | 1.58% | 17.93 | 18.73 | 35970 | 6628 | 1.10% |
| 2024-11-12 | 19.06 | 18.40 | -0.64 | -3.36% | 18.28 | 19.24 | 50935 | 9561 | 1.56% |
| 2024-11-11 | 18.22 | 19.04 | 0.76 | 4.16% | 18.17 | 19.09 | 61134 | 11548 | 1.87% |
| 2024-11-08 | 18.45 | 18.28 | -0.06 | -0.33% | 18.24 | 18.85 | 39135 | 7246 | 1.20% |
| 2024-11-07 | 18.04 | 18.34 | 0.16 | 0.88% | 17.92 | 18.40 | 38377 | 6974 | 1.17% |
| 2024-11-06 | 18.90 | 18.18 | -0.31 | -1.68% | 17.96 | 18.92 | 64942 | 11946 | 1.99% |
| 2024-11-05 | 17.95 | 18.49 | 0.54 | 3.01% | 17.68 | 18.49 | 55563 | 10094 | 1.70% |
| 2024-11-04 | 17.10 | 17.95 | 0.70 | 4.06% | 17.09 | 18.05 | 48641 | 8668 | 1.49% |
| 2024-11-01 | 17.25 | 17.25 | -0.06 | -0.35% | 17.05 | 17.66 | 44941 | 7801 | 1.38% |
| 2024-10-31 | 17.16 | 17.31 | 0.16 | 0.93% | 16.82 | 17.37 | 36006 | 6183 | 1.10% |
| 2024-10-30 | 16.92 | 17.15 | 0.24 | 1.42% | 16.70 | 17.39 | 33978 | 5811 | 1.04% |
| 2024-10-29 | 17.45 | 16.91 | -0.49 | -2.82% | 16.70 | 17.50 | 35017 | 6007 | 1.07% |
| 2024-10-28 | 17.26 | 17.40 | 0.19 | 1.10% | 17.10 | 17.40 | 24489 | 4227 | 0.75% |
| 2024-10-25 | 16.94 | 17.21 | 0.24 | 1.41% | 16.90 | 17.36 | 29175 | 5016 | 0.89% |
| 2024-10-24 | 17.12 | 16.97 | -0.13 | -0.76% | 16.83 | 17.20 | 22938 | 3896 | 0.70% |
| 2024-10-23 | 17.25 | 17.10 | -0.10 | -0.58% | 16.99 | 17.31 | 30373 | 5206 | 0.93% |
| 2024-10-22 | 17.00 | 17.20 | 0.34 | 2.02% | 16.70 | 17.46 | 47342 | 8109 | 1.45% |
| 2024-10-21 | 16.62 | 16.86 | 0.35 | 2.12% | 16.41 | 17.10 | 47133 | 7933 | 1.44% |
| 2024-10-18 | 15.62 | 16.51 | 0.73 | 4.63% | 15.62 | 16.89 | 42260 | 6889 | 1.29% |
| 2024-10-17 | 15.96 | 15.78 | -0.01 | -0.06% | 15.76 | 16.16 | 17268 | 2762 | 0.53% |
| 2024-10-16 | 15.88 | 15.79 | -0.18 | -1.13% | 15.59 | 16.15 | 20949 | 3328 | 0.64% |
| 2024-10-15 | 16.26 | 15.97 | -0.45 | -2.74% | 15.96 | 16.59 | 27631 | 4488 | 0.85% |
| 2024-10-14 | 16.01 | 16.42 | 0.38 | 2.37% | 15.61 | 16.45 | 29461 | 4744 | 0.90% |
| 2024-10-11 | 16.67 | 16.04 | -0.86 | -5.09% | 15.92 | 16.76 | 32256 | 5256 | 0.99% |
| 2024-10-10 | 17.85 | 16.90 | -0.61 | -3.48% | 16.90 | 18.02 | 50071 | 8659 | 1.53% |
| 2024-10-09 | 18.89 | 17.51 | -2.35 | -11.83% | 17.50 | 18.96 | 80647 | 14699 | 2.47% |
| 2024-10-08 | 20.70 | 19.86 | 2.32 | 13.23% | 18.11 | 20.70 | 103449 | 20015 | 3.17% |
| 2024-09-30 | 16.18 | 17.54 | 2.19 | 14.27% | 15.48 | 17.87 | 85701 | 14322 | 2.62% |
| 2024-09-27 | 14.65 | 15.35 | 1.03 | 7.19% | 14.51 | 15.36 | 29807 | 4446 | 0.91% |
| 2024-09-26 | 13.78 | 14.32 | 0.55 | 3.99% | 13.65 | 14.33 | 24497 | 3456 | 0.75% |
| 2024-09-25 | 13.78 | 13.77 | 0.09 | 0.66% | 13.71 | 14.16 | 30093 | 4200 | 0.92% |
| 2024-09-24 | 13.10 | 13.68 | 0.64 | 4.91% | 12.97 | 13.68 | 31084 | 4173 | 0.95% |
| 2024-09-23 | 13.10 | 13.04 | -0.03 | -0.23% | 12.93 | 13.17 | 7717 | 1007 | 0.24% |
| 2024-09-20 | 13.03 | 13.07 | -0.03 | -0.23% | 12.92 | 13.14 | 8258 | 1074 | 0.25% |
| 2024-09-19 | 12.85 | 13.10 | 0.31 | 2.42% | 12.81 | 13.25 | 14522 | 1895 | 0.44% |
| 2024-09-18 | 12.70 | 12.79 | 0.18 | 1.43% | 12.48 | 12.85 | 9651 | 1220 | 0.30% |
| 2024-09-13 | 13.00 | 12.61 | -0.39 | -3.00% | 12.59 | 13.01 | 16723 | 2129 | 2.05% |
| 2024-09-12 | 13.05 | 13.00 | -0.14 | -1.07% | 13.00 | 13.31 | 10325 | 1354 | 1.26% |
| 2024-09-11 | 13.11 | 13.14 | -0.07 | -0.53% | 13.01 | 13.33 | 10411 | 1367 | 1.27% |
| 2024-09-10 | 13.12 | 13.21 | 0.09 | 0.69% | 12.81 | 13.31 | 12991 | 1695 | 1.59% |
| 2024-09-09 | 13.17 | 13.12 | -0.17 | -1.28% | 12.94 | 13.29 | 13886 | 1821 | 1.70% |
| 2024-09-06 | 13.84 | 13.29 | -0.48 | -3.49% | 13.25 | 13.84 | 13132 | 1764 | 1.61% |
| 2024-09-05 | 13.68 | 13.77 | 0.11 | 0.81% | 13.67 | 13.95 | 10881 | 1501 | 1.33% |
| 2024-09-04 | 13.53 | 13.66 | -0.04 | -0.29% | 13.37 | 13.82 | 8493 | 1160 | 1.04% |
| 2024-09-03 | 13.48 | 13.70 | 0.18 | 1.33% | 13.41 | 13.84 | 12105 | 1653 | 1.48% |
| 2024-09-02 | 13.83 | 13.52 | -0.44 | -3.15% | 13.48 | 14.05 | 14449 | 1985 | 1.77% |
| 2024-08-30 | 13.64 | 13.96 | 0.23 | 1.68% | 13.51 | 14.13 | 25335 | 3530 | 3.10% |
| 2024-08-29 | 13.06 | 13.73 | 0.63 | 4.81% | 13.06 | 13.84 | 25831 | 3505 | 3.16% |
| 2024-08-28 | 13.04 | 13.10 | 0.06 | 0.46% | 12.94 | 13.30 | 10981 | 1441 | 1.34% |
| 2024-08-27 | 13.32 | 13.04 | -0.31 | -2.32% | 12.98 | 13.39 | 12395 | 1624 | 1.52% |
| 2024-08-26 | 13.16 | 13.35 | 0.10 | 0.75% | 13.15 | 13.45 | 10617 | 1416 | 1.30% |
| 2024-08-23 | 13.14 | 13.25 | -0.09 | -0.67% | 13.10 | 13.39 | 11178 | 1476 | 1.37% |
| 2024-08-22 | 13.66 | 13.34 | -0.34 | -2.49% | 13.29 | 13.73 | 10732 | 1444 | 1.31% |
| 2024-08-21 | 13.57 | 13.68 | 0.06 | 0.44% | 13.54 | 13.90 | 9851 | 1343 | 1.21% |
| 2024-08-20 | 13.84 | 13.62 | -0.33 | -2.37% | 13.54 | 13.97 | 13966 | 1912 | 1.71% |
| 2024-08-19 | 14.00 | 13.95 | -0.08 | -0.57% | 13.88 | 14.15 | 8891 | 1245 | 1.09% |
| 2024-08-16 | 14.11 | 14.03 | -0.08 | -0.57% | 14.01 | 14.20 | 10888 | 1534 | 1.33% |
| 2024-08-15 | 14.00 | 14.11 | 0.08 | 0.57% | 13.84 | 14.31 | 19387 | 2732 | 2.37% |
| 2024-08-14 | 14.31 | 14.03 | -0.35 | -2.43% | 14.03 | 14.40 | 16821 | 2374 | 2.06% |
| 2024-08-13 | 14.25 | 14.38 | 0.05 | 0.35% | 14.20 | 14.44 | 7992 | 1143 | 0.98% |