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 | 18.96 | 18.98 | -0.23 | -1.20% | 18.83 | 19.15 | 312371 | 59312 | 0.57% |
| 2024-11-20 | 18.80 | 19.21 | 0.22 | 1.16% | 18.75 | 19.80 | 631150 | 120978 | 1.16% |
| 2024-11-19 | 18.48 | 18.99 | 0.68 | 3.71% | 18.21 | 19.07 | 530965 | 99359 | 0.98% |
| 2024-11-18 | 18.43 | 18.31 | -0.12 | -0.65% | 18.23 | 18.73 | 415211 | 76510 | 0.76% |
| 2024-11-15 | 18.80 | 18.43 | -0.52 | -2.74% | 18.42 | 19.09 | 528641 | 99018 | 0.97% |
| 2024-11-14 | 20.14 | 18.95 | -1.08 | -5.39% | 18.93 | 20.20 | 848741 | 164488 | 1.56% |
| 2024-11-13 | 19.74 | 20.03 | 0.32 | 1.62% | 19.65 | 20.33 | 722503 | 144341 | 1.33% |
| 2024-11-12 | 19.62 | 19.71 | 0.25 | 1.28% | 19.54 | 20.75 | 1427370 | 288569 | 2.63% |
| 2024-11-11 | 19.29 | 19.46 | 0.09 | 0.46% | 19.01 | 19.66 | 636770 | 122875 | 1.17% |
| 2024-11-08 | 19.78 | 19.37 | -0.14 | -0.72% | 19.29 | 20.04 | 624296 | 122502 | 1.15% |
| 2024-11-07 | 19.50 | 19.51 | 0.02 | 0.10% | 19.10 | 19.58 | 669396 | 129539 | 1.23% |
| 2024-11-06 | 18.86 | 19.49 | 0.53 | 2.80% | 18.70 | 20.20 | 1185702 | 233590 | 2.18% |
| 2024-11-05 | 18.34 | 18.96 | 0.58 | 3.16% | 18.28 | 19.10 | 722982 | 135642 | 1.33% |
| 2024-11-04 | 18.27 | 18.38 | 0.17 | 0.93% | 18.02 | 18.38 | 424915 | 77421 | 0.78% |
| 2024-11-01 | 17.89 | 18.21 | 0.27 | 1.51% | 17.80 | 18.64 | 779582 | 142479 | 1.43% |
| 2024-10-31 | 17.60 | 17.94 | 0.34 | 1.93% | 17.50 | 18.13 | 474527 | 84665 | 0.87% |
| 2024-10-30 | 17.80 | 17.60 | -0.28 | -1.57% | 17.43 | 17.95 | 376839 | 66620 | 0.69% |
| 2024-10-29 | 18.11 | 17.88 | -0.21 | -1.16% | 17.80 | 18.16 | 378287 | 67889 | 0.70% |
| 2024-10-28 | 18.00 | 18.09 | 0.04 | 0.22% | 17.87 | 18.22 | 450204 | 81338 | 0.83% |
| 2024-10-25 | 17.31 | 18.05 | 0.68 | 3.91% | 17.31 | 18.38 | 898427 | 161432 | 1.65% |
| 2024-10-24 | 17.60 | 17.37 | -0.64 | -3.55% | 17.34 | 17.68 | 515194 | 89962 | 0.95% |
| 2024-10-23 | 17.37 | 18.01 | 0.65 | 3.74% | 17.29 | 18.53 | 1088126 | 196050 | 2.00% |
| 2024-10-22 | 17.18 | 17.36 | 0.14 | 0.81% | 17.11 | 17.36 | 270116 | 46624 | 0.50% |
| 2024-10-21 | 17.33 | 17.22 | 0.01 | 0.06% | 17.01 | 17.44 | 456833 | 78574 | 0.84% |
| 2024-10-18 | 16.79 | 17.21 | 0.38 | 2.26% | 16.66 | 17.49 | 536867 | 91451 | 0.99% |
| 2024-10-17 | 17.39 | 16.83 | -0.44 | -2.55% | 16.83 | 17.47 | 354734 | 60712 | 0.65% |
| 2024-10-16 | 17.26 | 17.27 | -0.13 | -0.75% | 17.15 | 17.63 | 323440 | 56165 | 0.60% |
| 2024-10-15 | 17.43 | 17.40 | 0.00 | 0.00% | 17.25 | 17.77 | 473933 | 82949 | 0.87% |
| 2024-10-14 | 17.28 | 17.40 | 0.25 | 1.46% | 17.07 | 17.55 | 429273 | 74390 | 0.79% |
| 2024-10-11 | 17.60 | 17.15 | -0.42 | -2.39% | 16.95 | 17.65 | 542511 | 93313 | 1.00% |
| 2024-10-10 | 17.75 | 17.57 | -0.10 | -0.57% | 17.51 | 18.18 | 649878 | 115831 | 1.20% |
| 2024-10-09 | 18.48 | 17.67 | -1.33 | -7.00% | 17.50 | 18.80 | 1160669 | 210028 | 2.14% |
| 2024-10-08 | 20.39 | 19.00 | 0.44 | 2.37% | 18.47 | 20.39 | 1837266 | 352771 | 3.38% |
| 2024-09-30 | 18.13 | 18.56 | 1.34 | 7.78% | 17.77 | 18.70 | 1344359 | 246637 | 2.47% |
| 2024-09-27 | 16.37 | 17.22 | 1.23 | 7.69% | 16.34 | 17.44 | 903982 | 152992 | 1.66% |
| 2024-09-26 | 15.40 | 15.99 | 0.53 | 3.43% | 15.36 | 15.99 | 447555 | 70405 | 0.82% |
| 2024-09-25 | 15.50 | 15.46 | 0.17 | 1.11% | 15.40 | 15.80 | 559424 | 87365 | 1.03% |
| 2024-09-24 | 14.56 | 15.29 | 0.81 | 5.59% | 14.55 | 15.29 | 616280 | 92588 | 1.13% |
| 2024-09-23 | 14.38 | 14.48 | -0.01 | -0.07% | 14.38 | 14.65 | 197884 | 28779 | 0.36% |
| 2024-09-20 | 14.60 | 14.49 | -0.20 | -1.36% | 14.15 | 14.64 | 464445 | 66593 | 0.85% |
| 2024-09-19 | 14.81 | 14.69 | 0.01 | 0.07% | 14.52 | 14.85 | 274106 | 40262 | 0.50% |
| 2024-09-18 | 14.70 | 14.68 | -0.05 | -0.34% | 14.50 | 14.80 | 210314 | 30801 | 0.39% |
| 2024-09-13 | 14.83 | 14.73 | -0.16 | -1.07% | 14.59 | 14.96 | 294370 | 43402 | 0.54% |
| 2024-09-12 | 15.10 | 14.89 | -0.32 | -2.10% | 14.88 | 15.25 | 377172 | 56765 | 0.69% |
| 2024-09-11 | 14.76 | 15.21 | 0.40 | 2.70% | 14.71 | 15.44 | 614568 | 92831 | 1.13% |
| 2024-09-10 | 15.02 | 14.81 | -0.32 | -2.12% | 14.48 | 15.03 | 567562 | 83385 | 1.04% |
| 2024-09-09 | 16.00 | 15.13 | 0.41 | 2.79% | 14.92 | 16.00 | 1171292 | 178101 | 2.16% |
| 2024-09-06 | 14.96 | 14.72 | -0.08 | -0.54% | 14.68 | 14.98 | 181198 | 26790 | 0.33% |
| 2024-09-05 | 14.85 | 14.80 | 0.01 | 0.07% | 14.76 | 15.20 | 280952 | 41834 | 0.52% |
| 2024-09-04 | 14.81 | 14.79 | -0.10 | -0.67% | 14.75 | 14.93 | 172817 | 25651 | 0.32% |
| 2024-09-03 | 14.52 | 14.89 | 0.33 | 2.27% | 14.38 | 14.98 | 383186 | 56760 | 0.71% |
| 2024-09-02 | 14.64 | 14.56 | -0.07 | -0.48% | 14.55 | 14.93 | 346279 | 50962 | 0.64% |
| 2024-08-30 | 14.02 | 14.63 | 0.67 | 4.80% | 14.02 | 14.80 | 754784 | 109909 | 1.39% |
| 2024-08-29 | 14.16 | 13.96 | -0.20 | -1.41% | 13.73 | 14.25 | 370140 | 51623 | 0.68% |
| 2024-08-28 | 14.05 | 14.16 | 0.20 | 1.43% | 13.89 | 14.18 | 321613 | 45184 | 0.59% |
| 2024-08-27 | 13.67 | 13.96 | 0.24 | 1.75% | 13.63 | 14.04 | 284195 | 39373 | 0.52% |
| 2024-08-26 | 13.63 | 13.72 | 0.13 | 0.96% | 13.58 | 14.10 | 218780 | 30000 | 0.40% |
| 2024-08-23 | 13.75 | 13.59 | -0.16 | -1.16% | 13.59 | 13.90 | 223845 | 30721 | 0.41% |
| 2024-08-22 | 13.87 | 13.75 | -0.13 | -0.94% | 13.73 | 13.91 | 169881 | 23430 | 0.31% |
| 2024-08-21 | 13.82 | 13.88 | -0.01 | -0.07% | 13.71 | 14.20 | 335846 | 46975 | 0.62% |
| 2024-08-20 | 14.03 | 13.89 | -0.07 | -0.50% | 13.79 | 14.09 | 169446 | 23552 | 0.31% |
| 2024-08-19 | 13.90 | 13.96 | 0.03 | 0.22% | 13.88 | 14.09 | 121426 | 17002 | 0.22% |
| 2024-08-16 | 14.08 | 13.93 | -0.11 | -0.78% | 13.90 | 14.15 | 158999 | 22243 | 0.29% |
| 2024-08-15 | 14.00 | 14.04 | 0.00 | 0.00% | 13.93 | 14.22 | 223516 | 31472 | 0.41% |
| 2024-08-14 | 14.50 | 14.04 | -0.46 | -3.17% | 14.03 | 14.54 | 251152 | 35621 | 0.46% |
| 2024-08-13 | 14.43 | 14.50 | 0.09 | 0.62% | 14.33 | 14.62 | 163951 | 23722 | 0.30% |