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 | 19.52 | 18.90 | -0.41 | -2.12% | 18.68 | 19.67 | 85285 | 16287 | 2.45% |
| 2024-11-20 | 19.40 | 19.31 | -0.08 | -0.41% | 19.15 | 19.56 | 64362 | 12439 | 1.85% |
| 2024-11-19 | 18.81 | 19.39 | 0.59 | 3.14% | 18.71 | 19.55 | 97331 | 18568 | 2.79% |
| 2024-11-18 | 19.22 | 18.80 | -0.33 | -1.73% | 18.40 | 19.40 | 113314 | 21378 | 3.25% |
| 2024-11-15 | 19.80 | 19.13 | -0.89 | -4.45% | 19.09 | 20.07 | 115055 | 22478 | 3.30% |
| 2024-11-14 | 20.53 | 20.02 | -0.70 | -3.38% | 19.88 | 21.28 | 174251 | 35736 | 5.00% |
| 2024-11-13 | 19.40 | 20.72 | 1.25 | 6.42% | 19.12 | 21.06 | 221934 | 44755 | 6.36% |
| 2024-11-12 | 20.30 | 19.47 | -0.66 | -3.28% | 19.33 | 20.75 | 151817 | 30310 | 4.35% |
| 2024-11-11 | 19.49 | 20.13 | 0.61 | 3.13% | 18.70 | 20.30 | 227196 | 44923 | 6.51% |
| 2024-11-08 | 19.50 | 19.52 | 0.36 | 1.88% | 18.94 | 19.89 | 258065 | 50269 | 7.40% |
| 2024-11-07 | 17.84 | 19.16 | 1.28 | 7.16% | 17.72 | 19.38 | 235952 | 44188 | 6.76% |
| 2024-11-06 | 17.98 | 17.88 | 0.08 | 0.45% | 17.64 | 18.63 | 124745 | 22502 | 3.58% |
| 2024-11-05 | 17.80 | 17.80 | 0.18 | 1.02% | 17.60 | 18.44 | 220829 | 39623 | 6.33% |
| 2024-11-04 | 16.02 | 17.62 | 1.60 | 9.99% | 16.02 | 17.62 | 166465 | 28256 | 4.77% |
| 2024-11-01 | 16.56 | 16.02 | -0.58 | -3.49% | 15.96 | 16.72 | 103884 | 16832 | 2.98% |
| 2024-10-31 | 16.33 | 16.60 | 0.22 | 1.34% | 16.26 | 16.73 | 81920 | 13493 | 2.35% |
| 2024-10-30 | 16.70 | 16.38 | -0.35 | -2.09% | 16.24 | 16.75 | 76313 | 12557 | 2.19% |
| 2024-10-29 | 17.15 | 16.73 | -0.38 | -2.22% | 16.60 | 17.18 | 84694 | 14206 | 2.43% |
| 2024-10-28 | 17.15 | 17.11 | -0.01 | -0.06% | 16.72 | 17.20 | 73093 | 12442 | 2.10% |
| 2024-10-25 | 16.86 | 17.12 | 0.28 | 1.66% | 16.75 | 17.18 | 77401 | 13161 | 2.22% |
| 2024-10-24 | 17.20 | 16.84 | -0.37 | -2.15% | 16.72 | 17.64 | 104771 | 17956 | 3.00% |
| 2024-10-23 | 17.00 | 17.21 | 0.11 | 0.64% | 16.90 | 17.78 | 131496 | 22771 | 3.77% |
| 2024-10-22 | 17.15 | 17.10 | -0.29 | -1.67% | 16.73 | 17.45 | 113013 | 19307 | 3.24% |
| 2024-10-21 | 16.87 | 17.39 | 0.59 | 3.51% | 16.79 | 17.78 | 193501 | 33593 | 5.55% |
| 2024-10-18 | 16.78 | 16.80 | -0.04 | -0.24% | 16.71 | 17.10 | 106006 | 17880 | 3.04% |
| 2024-10-17 | 17.31 | 16.84 | -0.46 | -2.66% | 16.83 | 17.38 | 58931 | 10038 | 1.69% |
| 2024-10-16 | 16.69 | 17.30 | 0.62 | 3.72% | 16.40 | 17.77 | 117769 | 20262 | 3.38% |
| 2024-10-15 | 17.34 | 16.68 | -0.52 | -3.02% | 16.66 | 17.34 | 59650 | 10098 | 1.71% |
| 2024-10-14 | 16.91 | 17.20 | 0.34 | 2.02% | 16.60 | 17.36 | 75436 | 12838 | 2.16% |
| 2024-10-11 | 17.60 | 16.86 | -0.86 | -4.85% | 16.58 | 17.85 | 100893 | 17235 | 2.89% |
| 2024-10-10 | 18.30 | 17.72 | -0.59 | -3.22% | 17.60 | 18.95 | 147616 | 27006 | 4.23% |
| 2024-10-09 | 18.06 | 18.31 | -0.43 | -2.29% | 17.69 | 19.38 | 193803 | 36385 | 5.56% |
| 2024-10-08 | 19.92 | 18.74 | 0.63 | 3.48% | 17.28 | 19.92 | 197447 | 36833 | 5.66% |
| 2024-09-30 | 17.50 | 18.11 | 1.20 | 7.10% | 17.07 | 18.22 | 171678 | 30552 | 4.92% |
| 2024-09-27 | 16.20 | 16.91 | 0.80 | 4.97% | 16.15 | 17.02 | 84345 | 14022 | 2.42% |
| 2024-09-26 | 15.78 | 16.11 | 0.26 | 1.64% | 15.64 | 16.16 | 47799 | 7583 | 1.37% |
| 2024-09-25 | 15.97 | 15.85 | 0.20 | 1.28% | 15.77 | 16.50 | 76677 | 12443 | 2.20% |
| 2024-09-24 | 15.17 | 15.65 | 0.53 | 3.51% | 15.16 | 15.80 | 37559 | 5824 | 1.08% |
| 2024-09-23 | 15.50 | 15.12 | -0.08 | -0.53% | 15.08 | 15.50 | 16565 | 2513 | 0.47% |
| 2024-09-20 | 15.24 | 15.20 | -0.02 | -0.13% | 15.08 | 15.35 | 17336 | 2631 | 0.50% |
| 2024-09-19 | 15.24 | 15.22 | 0.04 | 0.26% | 15.13 | 15.39 | 21793 | 3325 | 0.62% |
| 2024-09-18 | 15.22 | 15.18 | -0.02 | -0.13% | 14.85 | 15.41 | 26829 | 4059 | 0.77% |
| 2024-09-13 | 15.80 | 15.20 | -0.59 | -3.74% | 15.12 | 15.80 | 57400 | 8798 | 1.65% |
| 2024-09-12 | 16.30 | 15.79 | -0.43 | -2.65% | 15.67 | 16.39 | 44687 | 7123 | 1.28% |
| 2024-09-11 | 15.81 | 16.22 | 0.41 | 2.59% | 15.71 | 16.37 | 52969 | 8553 | 1.52% |
| 2024-09-10 | 15.67 | 15.81 | 0.20 | 1.28% | 15.62 | 15.93 | 33489 | 5293 | 0.96% |
| 2024-09-09 | 16.18 | 15.61 | -0.39 | -2.44% | 15.51 | 16.21 | 49092 | 7738 | 1.41% |
| 2024-09-06 | 15.70 | 16.00 | 0.21 | 1.33% | 15.60 | 16.35 | 68213 | 10953 | 1.96% |
| 2024-09-05 | 15.46 | 15.79 | 0.40 | 2.60% | 15.28 | 15.98 | 68860 | 10806 | 1.97% |
| 2024-09-04 | 15.20 | 15.39 | 0.01 | 0.07% | 15.08 | 15.57 | 21017 | 3230 | 0.60% |
| 2024-09-03 | 15.07 | 15.38 | 0.33 | 2.19% | 14.98 | 15.50 | 25257 | 3872 | 0.72% |
| 2024-09-02 | 15.38 | 15.05 | -0.42 | -2.71% | 15.00 | 15.52 | 25717 | 3920 | 0.74% |
| 2024-08-30 | 15.18 | 15.47 | 0.29 | 1.91% | 15.02 | 15.68 | 42078 | 6491 | 1.21% |
| 2024-08-29 | 14.80 | 15.18 | 0.18 | 1.20% | 14.52 | 15.38 | 30663 | 4615 | 0.88% |
| 2024-08-28 | 15.29 | 15.00 | -0.29 | -1.90% | 14.91 | 15.58 | 27655 | 4199 | 0.79% |
| 2024-08-27 | 15.58 | 15.29 | -0.38 | -2.43% | 15.16 | 15.60 | 30835 | 4728 | 0.88% |
| 2024-08-26 | 15.62 | 15.67 | 0.03 | 0.19% | 15.02 | 15.70 | 37975 | 5860 | 1.09% |
| 2024-08-23 | 16.01 | 15.64 | -0.38 | -2.37% | 15.50 | 16.01 | 48513 | 7596 | 1.39% |
| 2024-08-22 | 16.00 | 16.02 | 0.53 | 3.42% | 15.60 | 16.67 | 97830 | 15896 | 2.80% |
| 2024-08-21 | 15.49 | 15.49 | 0.08 | 0.52% | 15.25 | 15.62 | 15016 | 2317 | 0.43% |
| 2024-08-20 | 16.02 | 15.41 | -0.67 | -4.17% | 15.25 | 16.17 | 48744 | 7580 | 1.40% |
| 2024-08-19 | 16.28 | 16.08 | -0.20 | -1.23% | 16.05 | 16.42 | 28735 | 4649 | 0.82% |
| 2024-08-16 | 15.75 | 16.28 | 0.78 | 5.03% | 15.47 | 16.69 | 81386 | 13163 | 2.33% |
| 2024-08-15 | 15.55 | 15.50 | -0.03 | -0.19% | 15.35 | 15.67 | 15526 | 2407 | 0.45% |
| 2024-08-14 | 15.60 | 15.53 | -0.47 | -2.94% | 15.52 | 15.77 | 27445 | 4279 | 0.79% |
| 2024-08-13 | 15.53 | 16.00 | 0.30 | 1.91% | 15.43 | 16.20 | 37765 | 5955 | 1.08% |