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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 16.92 | 16.16 | -0.76 | -4.49% | 16.16 | 17.05 | 122414 | 20336 | 1.09% |
| 2024-11-21 | 17.52 | 16.92 | -0.60 | -3.42% | 16.67 | 17.65 | 186884 | 31829 | 1.66% |
| 2024-11-20 | 17.55 | 17.52 | -0.10 | -0.57% | 17.27 | 17.63 | 101185 | 17649 | 0.90% |
| 2024-11-19 | 16.91 | 17.62 | 0.79 | 4.69% | 16.88 | 17.73 | 127583 | 22047 | 1.13% |
| 2024-11-18 | 16.96 | 16.83 | -0.34 | -1.98% | 16.67 | 17.67 | 144640 | 24890 | 1.28% |
| 2024-11-15 | 17.95 | 17.17 | -0.78 | -4.35% | 17.14 | 18.17 | 157933 | 27827 | 1.40% |
| 2024-11-14 | 18.19 | 17.95 | -0.18 | -0.99% | 17.88 | 18.78 | 187656 | 34334 | 1.66% |
| 2024-11-13 | 18.10 | 18.13 | -0.27 | -1.47% | 17.52 | 18.47 | 163761 | 29369 | 1.45% |
| 2024-11-12 | 18.88 | 18.40 | -0.10 | -0.54% | 18.23 | 19.00 | 175034 | 32640 | 1.55% |
| 2024-11-11 | 18.00 | 18.50 | 0.39 | 2.15% | 17.82 | 18.59 | 201948 | 36962 | 1.79% |
| 2024-11-08 | 18.42 | 18.11 | -0.14 | -0.77% | 17.95 | 18.83 | 173990 | 32022 | 1.54% |
| 2024-11-07 | 18.49 | 18.25 | -0.13 | -0.71% | 17.96 | 18.67 | 173048 | 31602 | 1.54% |
| 2024-11-06 | 18.63 | 18.38 | -0.15 | -0.81% | 18.10 | 19.65 | 236872 | 44778 | 2.10% |
| 2024-11-05 | 18.07 | 18.53 | 0.47 | 2.60% | 17.71 | 18.79 | 147836 | 27248 | 1.31% |
| 2024-11-04 | 17.37 | 18.06 | 0.60 | 3.44% | 17.37 | 18.35 | 133742 | 24002 | 1.19% |
| 2024-11-01 | 17.86 | 17.46 | -0.58 | -3.22% | 17.20 | 17.99 | 145726 | 25621 | 1.29% |
| 2024-10-31 | 17.46 | 18.04 | 0.23 | 1.29% | 17.41 | 18.30 | 150176 | 26878 | 1.33% |
| 2024-10-30 | 17.64 | 17.81 | 0.08 | 0.45% | 17.51 | 18.48 | 178729 | 32113 | 1.59% |
| 2024-10-29 | 17.30 | 17.73 | 0.63 | 3.68% | 17.30 | 18.57 | 270587 | 48768 | 2.40% |
| 2024-10-28 | 17.48 | 17.10 | 0.01 | 0.06% | 16.70 | 17.48 | 138129 | 23493 | 1.23% |
| 2024-10-25 | 16.54 | 17.09 | 0.61 | 3.70% | 16.54 | 17.51 | 183593 | 31348 | 1.63% |
| 2024-10-24 | 17.16 | 16.48 | -0.74 | -4.30% | 16.35 | 17.23 | 194433 | 32365 | 1.72% |
| 2024-10-23 | 17.20 | 17.22 | 0.01 | 0.06% | 17.02 | 17.85 | 193958 | 33747 | 1.72% |
| 2024-10-22 | 17.20 | 17.21 | -0.02 | -0.12% | 16.68 | 17.61 | 170427 | 29147 | 1.51% |
| 2024-10-21 | 17.50 | 17.23 | 0.08 | 0.47% | 17.01 | 18.10 | 236329 | 41659 | 2.10% |
| 2024-10-18 | 16.15 | 17.15 | 1.15 | 7.19% | 16.00 | 17.86 | 274618 | 46385 | 2.44% |
| 2024-10-17 | 15.72 | 16.00 | 0.33 | 2.11% | 15.56 | 16.87 | 229207 | 37604 | 2.03% |
| 2024-10-16 | 15.48 | 15.67 | 0.20 | 1.29% | 15.13 | 15.81 | 168799 | 26185 | 1.50% |
| 2024-10-15 | 16.25 | 15.47 | -0.85 | -5.21% | 15.42 | 16.25 | 240836 | 37918 | 2.14% |
| 2024-10-14 | 15.95 | 16.32 | 0.09 | 0.55% | 15.47 | 16.43 | 289487 | 46044 | 3.76% |
| 2024-10-11 | 16.95 | 16.23 | -1.02 | -5.91% | 15.93 | 17.29 | 165070 | 27123 | 2.14% |
| 2024-10-10 | 17.11 | 17.25 | 0.27 | 1.59% | 17.11 | 18.30 | 248276 | 43792 | 3.22% |
| 2024-10-09 | 18.90 | 16.98 | -2.24 | -11.65% | 16.90 | 18.90 | 294860 | 53128 | 3.83% |
| 2024-10-08 | 20.50 | 19.22 | 2.05 | 11.94% | 18.13 | 20.55 | 482739 | 92084 | 6.27% |
| 2024-09-30 | 16.04 | 17.17 | 2.00 | 13.18% | 15.74 | 17.18 | 336001 | 55418 | 4.36% |
| 2024-09-27 | 14.55 | 15.17 | 0.90 | 6.31% | 14.34 | 15.36 | 104163 | 15491 | 1.35% |
| 2024-09-26 | 13.83 | 14.27 | 0.49 | 3.56% | 13.62 | 14.27 | 100472 | 13982 | 1.30% |
| 2024-09-25 | 13.90 | 13.78 | -0.01 | -0.07% | 13.69 | 14.45 | 103189 | 14537 | 1.34% |
| 2024-09-24 | 13.16 | 13.79 | 0.62 | 4.71% | 13.14 | 13.96 | 119084 | 16174 | 1.55% |
| 2024-09-23 | 13.50 | 13.17 | -0.32 | -2.37% | 13.14 | 13.60 | 53919 | 7168 | 0.70% |
| 2024-09-20 | 13.39 | 13.49 | 0.11 | 0.82% | 13.29 | 13.74 | 56354 | 7601 | 0.73% |
| 2024-09-19 | 13.26 | 13.38 | 0.08 | 0.60% | 13.06 | 13.40 | 86587 | 11482 | 1.12% |
| 2024-09-18 | 13.92 | 13.30 | -0.67 | -4.80% | 13.07 | 13.98 | 122076 | 16313 | 1.59% |
| 2024-09-13 | 14.10 | 13.97 | -0.18 | -1.27% | 13.90 | 14.22 | 45517 | 6399 | 0.59% |
| 2024-09-12 | 14.42 | 14.15 | -0.28 | -1.94% | 13.97 | 14.52 | 70608 | 10036 | 0.92% |
| 2024-09-11 | 14.02 | 14.43 | 0.32 | 2.27% | 14.00 | 14.50 | 84488 | 12105 | 1.10% |
| 2024-09-10 | 14.27 | 14.11 | -0.25 | -1.74% | 13.69 | 14.33 | 110729 | 15475 | 1.44% |
| 2024-09-09 | 14.54 | 14.36 | -0.03 | -0.21% | 14.28 | 14.64 | 50549 | 7285 | 0.66% |
| 2024-09-06 | 14.78 | 14.39 | -0.39 | -2.64% | 14.38 | 14.81 | 50180 | 7316 | 0.65% |
| 2024-09-05 | 14.55 | 14.78 | 0.15 | 1.03% | 14.40 | 14.97 | 78804 | 11622 | 1.02% |
| 2024-09-04 | 14.36 | 14.63 | 0.14 | 0.97% | 14.20 | 14.76 | 102819 | 14953 | 1.34% |
| 2024-09-03 | 14.53 | 14.49 | -0.05 | -0.34% | 14.35 | 14.78 | 70126 | 10192 | 0.91% |
| 2024-09-02 | 15.17 | 14.54 | -0.63 | -4.15% | 14.50 | 15.20 | 98973 | 14650 | 1.29% |
| 2024-08-30 | 14.70 | 15.17 | 0.47 | 3.20% | 14.65 | 15.34 | 135972 | 20620 | 1.77% |
| 2024-08-29 | 14.04 | 14.70 | 0.60 | 4.26% | 13.97 | 14.96 | 115622 | 16905 | 1.50% |
| 2024-08-28 | 13.83 | 14.10 | 0.22 | 1.59% | 13.80 | 14.17 | 45062 | 6305 | 0.59% |
| 2024-08-27 | 14.50 | 13.88 | -0.68 | -4.67% | 13.83 | 14.50 | 86521 | 12128 | 1.12% |
| 2024-08-26 | 14.49 | 14.56 | 0.21 | 1.46% | 14.35 | 14.74 | 71859 | 10433 | 0.93% |
| 2024-08-23 | 13.90 | 14.35 | 0.53 | 3.84% | 13.82 | 14.63 | 139824 | 20042 | 1.82% |
| 2024-08-22 | 13.65 | 13.82 | 0.12 | 0.88% | 13.47 | 14.00 | 104675 | 14393 | 1.36% |
| 2024-08-21 | 13.37 | 13.70 | 0.30 | 2.24% | 13.26 | 13.94 | 110602 | 15118 | 1.44% |
| 2024-08-20 | 13.47 | 13.40 | -0.02 | -0.15% | 13.16 | 13.65 | 82977 | 11093 | 1.08% |
| 2024-08-19 | 13.40 | 13.42 | 0.04 | 0.30% | 13.35 | 13.97 | 109945 | 14973 | 1.43% |
| 2024-08-16 | 13.59 | 13.38 | -0.19 | -1.40% | 13.18 | 13.65 | 133351 | 17847 | 1.73% |
| 2024-08-15 | 13.23 | 13.57 | 0.23 | 1.72% | 13.22 | 13.70 | 105520 | 14210 | 1.37% |