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 | 19.07 | 19.26 | 0.14 | 0.73% | 19.04 | 19.42 | 212408 | 40825 | 1.78% |
| 2024-11-20 | 19.05 | 19.12 | 0.05 | 0.26% | 18.86 | 19.18 | 194456 | 36975 | 1.63% |
| 2024-11-19 | 18.71 | 19.07 | 0.39 | 2.09% | 18.66 | 19.12 | 256476 | 48462 | 2.15% |
| 2024-11-18 | 18.66 | 18.68 | 0.37 | 2.02% | 18.56 | 19.28 | 373272 | 70623 | 3.13% |
| 2024-11-15 | 18.80 | 18.31 | -0.58 | -3.07% | 18.28 | 18.99 | 256332 | 47797 | 2.15% |
| 2024-11-14 | 19.18 | 18.89 | -0.24 | -1.25% | 18.87 | 19.46 | 220292 | 42230 | 1.85% |
| 2024-11-13 | 19.06 | 19.13 | 0.17 | 0.90% | 18.93 | 19.61 | 244017 | 46775 | 2.05% |
| 2024-11-12 | 19.40 | 18.96 | -0.24 | -1.25% | 18.81 | 19.54 | 321252 | 61772 | 2.70% |
| 2024-11-11 | 18.90 | 19.20 | 0.70 | 3.78% | 18.73 | 19.98 | 487168 | 94210 | 4.09% |
| 2024-11-08 | 18.86 | 18.50 | -0.01 | -0.05% | 18.36 | 18.88 | 324060 | 60141 | 2.72% |
| 2024-11-07 | 17.88 | 18.71 | 0.63 | 3.48% | 17.80 | 18.83 | 392136 | 72212 | 3.29% |
| 2024-11-06 | 18.14 | 18.08 | 0.00 | 0.00% | 17.92 | 18.49 | 297342 | 54007 | 2.50% |
| 2024-11-05 | 17.60 | 18.08 | 0.61 | 3.49% | 17.30 | 18.11 | 333356 | 59670 | 2.80% |
| 2024-11-04 | 17.18 | 17.47 | 0.40 | 2.34% | 17.12 | 17.47 | 182023 | 31492 | 1.53% |
| 2024-11-01 | 17.27 | 17.07 | -0.29 | -1.67% | 17.00 | 17.42 | 229537 | 39529 | 1.93% |
| 2024-10-31 | 17.21 | 17.36 | -0.02 | -0.12% | 17.17 | 17.74 | 336515 | 58774 | 2.82% |
| 2024-10-30 | 17.09 | 17.38 | 0.23 | 1.34% | 17.04 | 17.38 | 189603 | 32663 | 1.59% |
| 2024-10-29 | 17.50 | 17.15 | -0.30 | -1.72% | 17.11 | 17.62 | 194219 | 33608 | 1.63% |
| 2024-10-28 | 17.08 | 17.45 | 0.35 | 2.05% | 17.03 | 17.46 | 171936 | 29661 | 1.44% |
| 2024-10-25 | 16.85 | 17.10 | 0.20 | 1.18% | 16.83 | 17.26 | 172609 | 29401 | 1.45% |
| 2024-10-24 | 16.85 | 16.90 | -0.04 | -0.24% | 16.81 | 17.00 | 138371 | 23369 | 1.16% |
| 2024-10-23 | 16.88 | 16.94 | 0.06 | 0.36% | 16.82 | 17.09 | 235964 | 40000 | 1.98% |
| 2024-10-22 | 16.73 | 16.88 | 0.14 | 0.84% | 16.67 | 16.92 | 168724 | 28345 | 1.42% |
| 2024-10-21 | 16.80 | 16.74 | -0.04 | -0.24% | 16.60 | 16.92 | 281723 | 47210 | 2.36% |
| 2024-10-18 | 16.00 | 16.78 | 0.75 | 4.68% | 15.94 | 17.27 | 387744 | 64222 | 3.25% |
| 2024-10-17 | 16.40 | 16.03 | -0.25 | -1.54% | 16.01 | 16.55 | 200344 | 32657 | 1.68% |
| 2024-10-16 | 16.18 | 16.28 | 0.00 | 0.00% | 16.11 | 16.58 | 177007 | 28922 | 1.49% |
| 2024-10-15 | 16.60 | 16.28 | -0.45 | -2.69% | 16.25 | 16.82 | 236620 | 39196 | 1.99% |
| 2024-10-14 | 16.63 | 16.73 | 0.16 | 0.97% | 16.20 | 16.85 | 285783 | 47365 | 2.40% |
| 2024-10-11 | 17.11 | 16.57 | -0.53 | -3.10% | 16.41 | 17.20 | 334934 | 56286 | 2.81% |
| 2024-10-10 | 18.00 | 17.10 | -0.60 | -3.39% | 16.80 | 18.19 | 583383 | 101209 | 4.90% |
| 2024-10-09 | 18.40 | 17.70 | -1.36 | -7.14% | 17.70 | 19.19 | 1005516 | 185332 | 8.44% |
| 2024-10-08 | 19.06 | 19.06 | 1.73 | 9.98% | 18.39 | 19.06 | 925692 | 175783 | 7.77% |
| 2024-09-30 | 17.10 | 17.33 | 1.58 | 10.03% | 16.48 | 17.33 | 861939 | 147009 | 7.23% |
| 2024-09-27 | 15.08 | 15.75 | 0.98 | 6.64% | 15.01 | 15.77 | 510424 | 78462 | 4.28% |
| 2024-09-26 | 14.05 | 14.77 | 0.64 | 4.53% | 13.98 | 14.77 | 347353 | 50256 | 2.92% |
| 2024-09-25 | 13.95 | 14.13 | 0.45 | 3.29% | 13.95 | 14.34 | 293661 | 41570 | 2.46% |
| 2024-09-24 | 12.99 | 13.68 | 0.76 | 5.88% | 12.99 | 13.68 | 193278 | 25929 | 1.62% |
| 2024-09-23 | 12.91 | 12.92 | 0.01 | 0.08% | 12.88 | 12.98 | 40076 | 5181 | 0.34% |
| 2024-09-20 | 12.93 | 12.91 | -0.07 | -0.54% | 12.82 | 12.98 | 42731 | 5502 | 0.36% |
| 2024-09-19 | 12.79 | 12.98 | 0.25 | 1.96% | 12.71 | 13.08 | 60747 | 7849 | 0.51% |
| 2024-09-18 | 12.80 | 12.73 | -0.01 | -0.08% | 12.58 | 12.80 | 55003 | 6970 | 0.46% |
| 2024-09-13 | 12.85 | 12.74 | -0.10 | -0.78% | 12.73 | 12.91 | 44669 | 5730 | 0.37% |
| 2024-09-12 | 12.86 | 12.84 | -0.03 | -0.23% | 12.81 | 12.98 | 33502 | 4314 | 0.28% |
| 2024-09-11 | 12.81 | 12.87 | 0.01 | 0.08% | 12.78 | 12.91 | 31104 | 3997 | 0.26% |
| 2024-09-10 | 13.01 | 12.86 | -0.10 | -0.77% | 12.68 | 13.02 | 61438 | 7873 | 0.52% |
| 2024-09-09 | 12.98 | 12.96 | -0.07 | -0.54% | 12.93 | 13.20 | 54980 | 7164 | 0.46% |
| 2024-09-06 | 13.20 | 13.03 | -0.09 | -0.69% | 13.00 | 13.30 | 76676 | 10098 | 0.64% |
| 2024-09-05 | 12.94 | 13.12 | 0.17 | 1.31% | 12.90 | 13.14 | 60043 | 7845 | 0.50% |
| 2024-09-04 | 12.85 | 12.95 | 0.04 | 0.31% | 12.81 | 13.05 | 63197 | 8192 | 0.53% |
| 2024-09-03 | 12.81 | 12.91 | 0.08 | 0.62% | 12.75 | 12.94 | 69183 | 8904 | 0.58% |
| 2024-09-02 | 12.89 | 12.83 | 0.13 | 1.02% | 12.82 | 13.14 | 156848 | 20335 | 1.32% |
| 2024-08-30 | 12.74 | 12.70 | -0.02 | -0.16% | 12.49 | 12.92 | 146063 | 18592 | 1.23% |
| 2024-08-29 | 12.70 | 12.72 | 0.03 | 0.24% | 12.66 | 12.80 | 46308 | 5900 | 0.39% |
| 2024-08-28 | 12.75 | 12.69 | -0.05 | -0.39% | 12.66 | 12.83 | 39498 | 5026 | 0.33% |
| 2024-08-27 | 12.82 | 12.74 | -0.09 | -0.70% | 12.72 | 12.86 | 33365 | 4262 | 0.28% |
| 2024-08-26 | 12.89 | 12.83 | -0.04 | -0.31% | 12.80 | 12.91 | 34422 | 4423 | 0.29% |
| 2024-08-23 | 12.87 | 12.87 | -0.01 | -0.08% | 12.77 | 12.91 | 38629 | 4958 | 0.32% |
| 2024-08-22 | 13.04 | 12.88 | -0.12 | -0.92% | 12.85 | 13.08 | 37944 | 4912 | 0.32% |
| 2024-08-21 | 13.10 | 13.00 | -0.11 | -0.84% | 12.98 | 13.15 | 34276 | 4469 | 0.29% |
| 2024-08-20 | 13.35 | 13.11 | -0.26 | -1.94% | 13.08 | 13.40 | 60117 | 7923 | 0.50% |
| 2024-08-19 | 13.34 | 13.37 | 0.02 | 0.15% | 13.32 | 13.49 | 40745 | 5463 | 0.34% |
| 2024-08-16 | 13.43 | 13.35 | -0.09 | -0.67% | 13.33 | 13.44 | 43295 | 5791 | 0.36% |
| 2024-08-15 | 13.32 | 13.44 | 0.10 | 0.75% | 13.32 | 13.54 | 55672 | 7477 | 0.47% |
| 2024-08-14 | 13.51 | 13.34 | -0.17 | -1.26% | 13.30 | 13.52 | 44808 | 6000 | 0.38% |
| 2024-08-13 | 13.54 | 13.51 | -0.01 | -0.07% | 13.41 | 13.54 | 43920 | 5911 | 0.37% |