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 | 18.66 | 18.96 | 0.16 | 0.85% | 18.62 | 19.19 | 173735 | 32883 | 4.50% |
| 2024-11-20 | 18.40 | 18.80 | 0.30 | 1.62% | 18.30 | 18.96 | 184584 | 34568 | 4.78% |
| 2024-11-19 | 17.85 | 18.50 | 0.54 | 3.01% | 17.85 | 18.50 | 233934 | 42503 | 6.06% |
| 2024-11-18 | 19.98 | 17.96 | -1.99 | -9.97% | 17.96 | 20.20 | 353135 | 65722 | 9.15% |
| 2024-11-15 | 20.97 | 19.95 | -1.18 | -5.58% | 19.90 | 21.39 | 277224 | 57398 | 7.18% |
| 2024-11-14 | 21.71 | 21.13 | -0.79 | -3.60% | 21.00 | 22.20 | 302624 | 65509 | 7.84% |
| 2024-11-13 | 21.30 | 21.92 | 0.16 | 0.74% | 20.75 | 22.04 | 360528 | 77292 | 9.34% |
| 2024-11-12 | 21.93 | 21.76 | -0.13 | -0.59% | 21.53 | 22.66 | 459842 | 100903 | 11.91% |
| 2024-11-11 | 21.01 | 21.89 | 0.74 | 3.50% | 20.99 | 22.22 | 469745 | 101891 | 12.17% |
| 2024-11-08 | 21.43 | 21.15 | 0.00 | 0.00% | 21.00 | 22.13 | 616224 | 133004 | 15.97% |
| 2024-11-07 | 19.60 | 21.15 | 1.19 | 5.96% | 19.51 | 21.57 | 554237 | 114183 | 14.36% |
| 2024-11-06 | 20.20 | 19.96 | -0.25 | -1.24% | 19.90 | 20.60 | 369304 | 74467 | 9.57% |
| 2024-11-05 | 19.65 | 20.21 | 0.60 | 3.06% | 19.62 | 20.33 | 342572 | 68733 | 8.88% |
| 2024-11-04 | 19.11 | 19.61 | -0.55 | -2.73% | 18.80 | 19.81 | 339599 | 65913 | 8.80% |
| 2024-11-01 | 21.40 | 20.16 | -2.24 | -10.00% | 20.16 | 21.43 | 561036 | 115543 | 14.54% |
| 2024-10-31 | 22.63 | 22.40 | 0.78 | 3.61% | 21.20 | 23.78 | 1138033 | 255913 | 29.49% |
| 2024-10-30 | 19.42 | 21.62 | 1.97 | 10.03% | 18.93 | 21.62 | 524558 | 110273 | 13.59% |
| 2024-10-29 | 19.74 | 19.65 | -0.28 | -1.40% | 19.64 | 20.36 | 474346 | 94992 | 12.29% |
| 2024-10-28 | 18.74 | 19.93 | 1.17 | 6.24% | 18.73 | 20.00 | 435755 | 85346 | 11.29% |
| 2024-10-25 | 18.73 | 18.76 | -0.01 | -0.05% | 18.45 | 18.96 | 258617 | 48307 | 6.70% |
| 2024-10-24 | 19.31 | 18.77 | -0.76 | -3.89% | 18.51 | 19.31 | 333869 | 62659 | 8.65% |
| 2024-10-23 | 19.80 | 19.53 | -0.28 | -1.41% | 19.47 | 20.20 | 339343 | 67365 | 8.79% |
| 2024-10-22 | 20.48 | 19.81 | -0.53 | -2.61% | 19.66 | 20.72 | 504706 | 101665 | 13.08% |
| 2024-10-21 | 19.36 | 20.34 | 1.05 | 5.44% | 19.25 | 20.35 | 544865 | 107955 | 14.12% |
| 2024-10-18 | 18.43 | 19.29 | 0.57 | 3.04% | 18.29 | 19.92 | 477935 | 90770 | 12.38% |
| 2024-10-17 | 19.15 | 18.72 | -0.03 | -0.16% | 18.69 | 19.45 | 385230 | 73638 | 9.98% |
| 2024-10-16 | 18.86 | 18.75 | -0.68 | -3.50% | 18.57 | 19.39 | 357242 | 67394 | 9.26% |
| 2024-10-15 | 20.20 | 19.43 | -1.31 | -6.32% | 19.40 | 21.15 | 546812 | 111329 | 14.17% |
| 2024-10-14 | 19.60 | 20.74 | 1.15 | 5.87% | 18.31 | 20.88 | 566711 | 111294 | 14.68% |
| 2024-10-11 | 18.42 | 19.59 | 0.35 | 1.82% | 18.22 | 20.17 | 481484 | 93267 | 12.48% |
| 2024-10-10 | 21.65 | 19.24 | -2.14 | -10.01% | 19.24 | 21.73 | 610310 | 121175 | 15.81% |
| 2024-10-09 | 21.11 | 21.38 | 0.58 | 2.79% | 21.10 | 22.80 | 1021503 | 223472 | 26.47% |
| 2024-10-08 | 20.80 | 20.80 | 1.89 | 9.99% | 18.99 | 20.80 | 928041 | 187734 | 24.05% |
| 2024-09-30 | 17.99 | 18.91 | 1.72 | 10.01% | 17.60 | 18.91 | 925845 | 169678 | 23.99% |
| 2024-09-27 | 16.55 | 17.19 | 0.61 | 3.68% | 16.50 | 17.56 | 840349 | 143974 | 21.77% |
| 2024-09-26 | 16.05 | 16.58 | -0.44 | -2.59% | 15.81 | 16.69 | 883368 | 143594 | 22.89% |
| 2024-09-25 | 15.54 | 17.02 | -0.25 | -1.45% | 15.54 | 18.29 | 1188182 | 197780 | 30.79% |
| 2024-09-24 | 17.27 | 17.27 | -1.92 | -10.01% | 17.27 | 17.50 | 214152 | 36986 | 5.55% |
| 2024-09-23 | 20.03 | 19.19 | 0.65 | 3.51% | 18.72 | 20.39 | 1454970 | 289041 | 37.70% |
| 2024-09-20 | 17.92 | 18.54 | 1.69 | 10.03% | 17.92 | 18.54 | 212463 | 38892 | 5.51% |
| 2024-09-19 | 15.15 | 16.85 | 1.53 | 9.99% | 14.88 | 16.85 | 972705 | 156936 | 25.20% |
| 2024-09-18 | 16.41 | 15.32 | -1.00 | -6.13% | 14.69 | 16.41 | 875750 | 137069 | 22.69% |
| 2024-09-13 | 15.30 | 16.32 | 1.48 | 9.97% | 15.22 | 16.32 | 855952 | 136907 | 22.18% |
| 2024-09-12 | 13.50 | 14.84 | 1.35 | 10.01% | 13.35 | 14.84 | 317222 | 45595 | 8.22% |
| 2024-09-11 | 13.36 | 13.49 | 0.00 | 0.00% | 13.19 | 13.55 | 162340 | 21709 | 4.21% |
| 2024-09-10 | 13.18 | 13.49 | 0.38 | 2.90% | 13.04 | 13.66 | 227465 | 30491 | 5.89% |
| 2024-09-09 | 12.99 | 13.11 | 0.04 | 0.31% | 12.77 | 13.15 | 106755 | 13845 | 2.77% |
| 2024-09-06 | 13.02 | 13.07 | -0.15 | -1.13% | 12.87 | 13.15 | 177156 | 23056 | 4.59% |
| 2024-09-05 | 12.66 | 13.22 | 0.65 | 5.17% | 12.66 | 13.50 | 278094 | 36452 | 7.21% |
| 2024-09-04 | 12.60 | 12.57 | -0.19 | -1.49% | 12.56 | 12.78 | 63498 | 8045 | 1.65% |
| 2024-09-03 | 12.60 | 12.76 | 0.30 | 2.41% | 12.47 | 12.80 | 87757 | 11109 | 2.27% |
| 2024-09-02 | 12.71 | 12.46 | -0.34 | -2.66% | 12.45 | 12.78 | 81731 | 10323 | 2.12% |
| 2024-08-30 | 12.60 | 12.80 | 0.20 | 1.59% | 12.55 | 12.93 | 138896 | 17778 | 3.60% |
| 2024-08-29 | 12.38 | 12.60 | 0.19 | 1.53% | 12.29 | 12.62 | 77677 | 9740 | 2.01% |
| 2024-08-28 | 12.40 | 12.41 | -0.09 | -0.72% | 12.07 | 12.54 | 72469 | 8940 | 1.88% |
| 2024-08-27 | 12.52 | 12.50 | -0.13 | -1.03% | 12.41 | 12.76 | 77654 | 9748 | 2.01% |
| 2024-08-26 | 12.51 | 12.63 | 0.09 | 0.72% | 12.31 | 12.76 | 111861 | 14053 | 2.90% |
| 2024-08-23 | 12.02 | 12.54 | 0.43 | 3.55% | 12.01 | 12.65 | 109758 | 13617 | 2.84% |
| 2024-08-22 | 12.43 | 12.11 | -0.34 | -2.73% | 12.06 | 12.66 | 88058 | 10863 | 2.28% |
| 2024-08-21 | 12.25 | 12.45 | 0.08 | 0.65% | 12.22 | 12.75 | 97963 | 12300 | 2.54% |
| 2024-08-20 | 12.55 | 12.37 | -0.37 | -2.90% | 12.29 | 12.58 | 104666 | 12990 | 2.71% |
| 2024-08-19 | 12.33 | 12.74 | 0.51 | 4.17% | 12.33 | 12.88 | 168517 | 21266 | 4.37% |
| 2024-08-16 | 12.26 | 12.23 | 0.00 | 0.00% | 12.20 | 12.32 | 29439 | 3607 | 0.76% |
| 2024-08-15 | 12.07 | 12.23 | 0.17 | 1.41% | 11.97 | 12.27 | 36379 | 4432 | 0.94% |
| 2024-08-14 | 12.07 | 12.06 | -0.02 | -0.17% | 12.04 | 12.23 | 30098 | 3650 | 0.78% |
| 2024-08-13 | 12.08 | 12.08 | 0.07 | 0.58% | 11.90 | 12.12 | 28297 | 3394 | 0.73% |