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 | 19.09 | 19.09 | -0.13 | -0.68% | 18.87 | 19.19 | 162762 | 30957 | 2.19% |
| 2024-11-20 | 19.06 | 19.22 | 0.17 | 0.89% | 18.79 | 19.24 | 215691 | 41000 | 2.91% |
| 2024-11-19 | 18.96 | 19.05 | 0.17 | 0.90% | 18.46 | 19.08 | 180784 | 34012 | 2.44% |
| 2024-11-18 | 19.25 | 18.88 | -0.35 | -1.82% | 18.70 | 19.45 | 212649 | 40451 | 2.87% |
| 2024-11-15 | 19.72 | 19.23 | -0.53 | -2.68% | 19.22 | 19.97 | 195264 | 38303 | 2.63% |
| 2024-11-14 | 20.20 | 19.76 | -0.63 | -3.09% | 19.71 | 20.40 | 219056 | 43961 | 2.95% |
| 2024-11-13 | 20.54 | 20.39 | -0.49 | -2.35% | 20.23 | 20.75 | 255398 | 52314 | 3.44% |
| 2024-11-12 | 21.00 | 20.88 | -0.07 | -0.33% | 20.59 | 21.48 | 378085 | 79525 | 5.10% |
| 2024-11-11 | 20.40 | 20.95 | -0.41 | -1.92% | 20.22 | 20.96 | 499871 | 102722 | 6.74% |
| 2024-11-08 | 21.95 | 21.36 | 0.46 | 2.20% | 20.93 | 22.25 | 844633 | 181858 | 11.39% |
| 2024-11-07 | 19.01 | 20.90 | 1.90 | 10.00% | 19.00 | 20.90 | 343564 | 70095 | 4.63% |
| 2024-11-06 | 18.85 | 19.00 | 0.16 | 0.85% | 18.70 | 19.37 | 290160 | 55018 | 3.91% |
| 2024-11-05 | 18.35 | 18.84 | 0.45 | 2.45% | 18.13 | 18.87 | 301391 | 56341 | 4.06% |
| 2024-11-04 | 17.95 | 18.39 | 0.49 | 2.74% | 17.93 | 18.48 | 244349 | 44534 | 3.29% |
| 2024-11-01 | 17.88 | 17.90 | 0.02 | 0.11% | 17.65 | 18.27 | 226596 | 40739 | 3.05% |
| 2024-10-31 | 17.83 | 17.88 | 0.05 | 0.28% | 17.72 | 17.99 | 154138 | 27508 | 2.08% |
| 2024-10-30 | 17.98 | 17.83 | -0.23 | -1.27% | 17.64 | 18.12 | 157275 | 28089 | 2.12% |
| 2024-10-29 | 18.62 | 18.06 | -0.83 | -4.39% | 18.03 | 18.66 | 262082 | 47952 | 3.53% |
| 2024-10-28 | 18.39 | 18.89 | 0.66 | 3.62% | 18.30 | 18.89 | 260488 | 48554 | 3.51% |
| 2024-10-25 | 17.92 | 18.23 | 0.31 | 1.73% | 17.86 | 18.30 | 184730 | 33424 | 2.49% |
| 2024-10-24 | 18.07 | 17.92 | -0.32 | -1.75% | 17.82 | 18.26 | 144924 | 26107 | 1.95% |
| 2024-10-23 | 18.48 | 18.24 | -0.10 | -0.55% | 18.15 | 18.53 | 191453 | 35110 | 2.58% |
| 2024-10-22 | 18.00 | 18.34 | 0.35 | 1.95% | 17.89 | 18.38 | 210331 | 38293 | 2.84% |
| 2024-10-21 | 17.70 | 17.99 | 0.25 | 1.41% | 17.63 | 18.09 | 198908 | 35504 | 2.68% |
| 2024-10-18 | 17.16 | 17.74 | 0.57 | 3.32% | 17.08 | 18.15 | 215757 | 37967 | 2.91% |
| 2024-10-17 | 17.50 | 17.17 | -0.22 | -1.27% | 17.15 | 17.60 | 119591 | 20755 | 1.61% |
| 2024-10-16 | 17.19 | 17.39 | -0.06 | -0.34% | 17.11 | 17.69 | 178244 | 30903 | 2.40% |
| 2024-10-15 | 17.91 | 17.45 | -0.54 | -3.00% | 17.43 | 18.05 | 152297 | 26998 | 2.05% |
| 2024-10-14 | 17.57 | 17.99 | 0.42 | 2.39% | 17.12 | 18.00 | 206310 | 36433 | 2.78% |
| 2024-10-11 | 18.24 | 17.57 | -0.68 | -3.73% | 17.36 | 18.24 | 216942 | 38498 | 2.92% |
| 2024-10-10 | 18.21 | 18.25 | -0.38 | -2.04% | 17.85 | 18.91 | 302302 | 55737 | 4.08% |
| 2024-10-09 | 19.70 | 18.63 | -2.07 | -10.00% | 18.63 | 19.70 | 426807 | 80854 | 5.75% |
| 2024-10-08 | 22.04 | 20.70 | 0.64 | 3.19% | 19.71 | 22.07 | 758670 | 160302 | 10.23% |
| 2024-09-30 | 19.50 | 20.06 | 1.67 | 9.08% | 18.71 | 20.15 | 623606 | 121827 | 8.41% |
| 2024-09-27 | 17.50 | 18.39 | 1.67 | 9.99% | 17.21 | 18.39 | 575444 | 103057 | 7.76% |
| 2024-09-26 | 15.10 | 16.72 | 1.52 | 10.00% | 15.04 | 16.72 | 372242 | 59872 | 5.02% |
| 2024-09-25 | 15.33 | 15.20 | 0.01 | 0.07% | 15.16 | 15.64 | 196902 | 30387 | 2.65% |
| 2024-09-24 | 14.80 | 15.19 | 0.58 | 3.97% | 14.56 | 15.21 | 181540 | 27134 | 2.45% |
| 2024-09-23 | 14.59 | 14.61 | 0.02 | 0.14% | 14.56 | 14.88 | 79715 | 11718 | 1.07% |
| 2024-09-20 | 14.50 | 14.59 | 0.02 | 0.14% | 14.35 | 14.69 | 86826 | 12589 | 1.17% |
| 2024-09-19 | 14.29 | 14.57 | 0.45 | 3.19% | 14.20 | 14.89 | 154338 | 22517 | 2.08% |
| 2024-09-18 | 14.31 | 14.12 | -0.18 | -1.26% | 13.90 | 14.38 | 75250 | 10587 | 1.01% |
| 2024-09-13 | 14.56 | 14.30 | -0.28 | -1.92% | 14.30 | 14.62 | 60286 | 8708 | 0.81% |
| 2024-09-12 | 14.63 | 14.58 | -0.06 | -0.41% | 14.58 | 14.85 | 71389 | 10494 | 0.96% |
| 2024-09-11 | 14.47 | 14.64 | 0.06 | 0.41% | 14.43 | 14.65 | 68931 | 10026 | 0.93% |
| 2024-09-10 | 14.42 | 14.58 | 0.21 | 1.46% | 14.27 | 14.60 | 84453 | 12195 | 1.14% |
| 2024-09-09 | 14.41 | 14.37 | -0.20 | -1.37% | 14.28 | 14.51 | 67602 | 9715 | 0.91% |
| 2024-09-06 | 15.00 | 14.57 | -0.38 | -2.54% | 14.55 | 15.00 | 95612 | 14067 | 1.29% |
| 2024-09-05 | 14.70 | 14.95 | 0.23 | 1.56% | 14.70 | 15.02 | 92774 | 13818 | 1.25% |
| 2024-09-04 | 14.66 | 14.72 | -0.06 | -0.41% | 14.64 | 14.89 | 71769 | 10579 | 0.97% |
| 2024-09-03 | 14.71 | 14.78 | 0.07 | 0.48% | 14.65 | 14.94 | 85643 | 12650 | 1.15% |
| 2024-09-02 | 15.14 | 14.71 | -0.55 | -3.60% | 14.70 | 15.17 | 124612 | 18511 | 1.68% |
| 2024-08-30 | 14.93 | 15.26 | 0.23 | 1.53% | 14.80 | 15.48 | 162011 | 24646 | 2.18% |
| 2024-08-29 | 14.52 | 15.03 | 0.42 | 2.87% | 14.47 | 15.10 | 126561 | 18817 | 1.71% |
| 2024-08-28 | 14.88 | 14.61 | -0.38 | -2.54% | 14.44 | 14.88 | 137035 | 19958 | 1.85% |
| 2024-08-27 | 15.58 | 14.99 | -0.65 | -4.16% | 14.90 | 15.59 | 156241 | 23629 | 2.11% |
| 2024-08-26 | 15.61 | 15.64 | 0.06 | 0.39% | 15.45 | 15.69 | 58757 | 9147 | 0.79% |
| 2024-08-23 | 15.52 | 15.58 | 0.02 | 0.13% | 15.47 | 15.71 | 62477 | 9729 | 0.84% |
| 2024-08-22 | 16.10 | 15.56 | -0.54 | -3.35% | 15.49 | 16.22 | 142672 | 22363 | 1.92% |
| 2024-08-21 | 16.21 | 16.10 | -0.17 | -1.04% | 16.09 | 16.32 | 67346 | 10895 | 0.91% |
| 2024-08-20 | 16.61 | 16.27 | -0.30 | -1.81% | 16.21 | 16.62 | 87739 | 14334 | 1.18% |
| 2024-08-19 | 16.59 | 16.57 | 0.01 | 0.06% | 16.54 | 16.85 | 71462 | 11890 | 0.96% |
| 2024-08-16 | 16.70 | 16.56 | -0.19 | -1.13% | 16.53 | 16.74 | 77662 | 12893 | 1.05% |
| 2024-08-15 | 16.53 | 16.75 | 0.17 | 1.03% | 16.48 | 16.85 | 90714 | 15159 | 1.22% |
| 2024-08-14 | 16.85 | 16.58 | -0.27 | -1.60% | 16.55 | 16.85 | 70683 | 11764 | 0.95% |
| 2024-08-13 | 16.91 | 16.85 | -0.06 | -0.35% | 16.60 | 16.98 | 73890 | 12374 | 1.00% |