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 | 19.18 | 0.08 | 0.42% | 18.95 | 19.34 | 13917 | 2666 | 2.01% |
| 2024-11-20 | 18.60 | 19.10 | 0.53 | 2.85% | 18.60 | 19.10 | 14947 | 2832 | 2.16% |
| 2024-11-19 | 17.98 | 18.57 | 0.59 | 3.28% | 17.91 | 18.59 | 13391 | 2447 | 1.93% |
| 2024-11-18 | 18.49 | 17.98 | -0.35 | -1.91% | 17.81 | 18.66 | 19185 | 3481 | 2.77% |
| 2024-11-15 | 18.54 | 18.33 | -0.39 | -2.08% | 18.28 | 18.97 | 14995 | 2795 | 2.17% |
| 2024-11-14 | 19.22 | 18.72 | -0.60 | -3.11% | 18.70 | 19.40 | 14918 | 2843 | 2.15% |
| 2024-11-13 | 19.00 | 19.32 | 0.30 | 1.58% | 18.62 | 19.42 | 17646 | 3374 | 2.55% |
| 2024-11-12 | 19.18 | 19.02 | -0.16 | -0.83% | 18.80 | 19.54 | 21806 | 4202 | 3.15% |
| 2024-11-11 | 18.60 | 19.18 | 0.71 | 3.84% | 18.30 | 19.39 | 28859 | 5484 | 4.17% |
| 2024-11-08 | 18.69 | 18.47 | -0.21 | -1.12% | 18.41 | 18.98 | 23931 | 4467 | 3.46% |
| 2024-11-07 | 18.10 | 18.68 | 0.33 | 1.80% | 18.10 | 18.70 | 24447 | 4524 | 3.53% |
| 2024-11-06 | 18.21 | 18.35 | 0.16 | 0.88% | 18.00 | 18.45 | 23844 | 4351 | 3.44% |
| 2024-11-05 | 17.69 | 18.19 | 0.54 | 3.06% | 17.66 | 18.33 | 33554 | 6061 | 4.84% |
| 2024-11-04 | 17.29 | 17.65 | 0.35 | 2.02% | 17.11 | 17.76 | 29749 | 5195 | 4.30% |
| 2024-11-01 | 18.72 | 17.30 | -1.57 | -8.32% | 17.30 | 18.72 | 45630 | 8175 | 6.59% |
| 2024-10-31 | 18.36 | 18.87 | 0.13 | 0.69% | 18.36 | 19.55 | 57747 | 10809 | 8.34% |
| 2024-10-30 | 19.24 | 18.74 | -1.57 | -7.73% | 18.28 | 19.97 | 73406 | 13885 | 10.60% |
| 2024-10-29 | 23.20 | 20.31 | -0.78 | -3.70% | 20.30 | 23.20 | 122356 | 26352 | 17.67% |
| 2024-10-28 | 20.10 | 21.09 | 1.92 | 10.02% | 19.56 | 21.09 | 52156 | 10642 | 7.53% |
| 2024-10-25 | 17.39 | 19.17 | 1.74 | 9.98% | 17.39 | 19.17 | 22155 | 4124 | 3.20% |
| 2024-10-24 | 17.47 | 17.43 | -0.04 | -0.23% | 17.17 | 17.55 | 11209 | 1943 | 1.62% |
| 2024-10-23 | 17.22 | 17.47 | 0.25 | 1.45% | 17.08 | 17.60 | 13638 | 2373 | 1.97% |
| 2024-10-22 | 16.83 | 17.22 | 0.50 | 2.99% | 16.76 | 17.49 | 16367 | 2787 | 2.36% |
| 2024-10-21 | 16.61 | 16.72 | 0.16 | 0.97% | 16.48 | 16.82 | 13691 | 2284 | 1.98% |
| 2024-10-18 | 16.20 | 16.56 | 0.24 | 1.47% | 16.07 | 16.69 | 11959 | 1966 | 1.73% |
| 2024-10-17 | 16.58 | 16.32 | -0.17 | -1.03% | 16.32 | 16.74 | 10979 | 1813 | 1.59% |
| 2024-10-16 | 16.22 | 16.49 | 0.14 | 0.86% | 16.04 | 16.61 | 9222 | 1514 | 1.33% |
| 2024-10-15 | 16.46 | 16.35 | -0.10 | -0.61% | 16.21 | 16.71 | 11372 | 1870 | 1.64% |
| 2024-10-14 | 16.20 | 16.45 | 0.55 | 3.46% | 15.92 | 16.60 | 19366 | 3147 | 2.80% |
| 2024-10-11 | 16.51 | 15.90 | -0.52 | -3.17% | 15.71 | 16.57 | 15004 | 2421 | 2.17% |
| 2024-10-10 | 16.39 | 16.42 | 0.12 | 0.74% | 16.08 | 16.89 | 19673 | 3248 | 2.84% |
| 2024-10-09 | 17.80 | 16.30 | -1.74 | -9.65% | 16.30 | 17.80 | 24707 | 4174 | 3.57% |
| 2024-10-08 | 18.76 | 18.04 | 0.95 | 5.56% | 17.13 | 18.76 | 32043 | 5737 | 4.63% |
| 2024-09-30 | 16.27 | 17.09 | 1.30 | 8.23% | 15.87 | 17.21 | 28289 | 4696 | 4.08% |
| 2024-09-27 | 15.51 | 15.79 | 0.51 | 3.34% | 15.31 | 15.81 | 13736 | 2147 | 1.98% |
| 2024-09-26 | 15.01 | 15.28 | 0.28 | 1.87% | 14.84 | 15.28 | 8236 | 1245 | 1.19% |
| 2024-09-25 | 14.87 | 15.00 | 0.27 | 1.83% | 14.87 | 15.14 | 7318 | 1099 | 1.06% |
| 2024-09-24 | 14.38 | 14.73 | 0.44 | 3.08% | 14.34 | 14.73 | 9677 | 1411 | 1.40% |
| 2024-09-23 | 14.16 | 14.29 | 0.09 | 0.63% | 14.06 | 14.79 | 13217 | 1904 | 1.91% |
| 2024-09-20 | 14.40 | 14.20 | -0.17 | -1.18% | 14.13 | 14.45 | 5990 | 852 | 0.86% |
| 2024-09-19 | 13.92 | 14.37 | 0.46 | 3.31% | 13.82 | 14.44 | 8236 | 1171 | 1.19% |
| 2024-09-18 | 14.34 | 13.91 | -0.35 | -2.45% | 13.50 | 14.35 | 8939 | 1234 | 1.29% |
| 2024-09-13 | 14.57 | 14.26 | -0.31 | -2.13% | 14.26 | 14.59 | 4682 | 672 | 0.68% |
| 2024-09-12 | 14.70 | 14.57 | -0.03 | -0.21% | 14.48 | 14.79 | 4432 | 650 | 0.64% |
| 2024-09-11 | 14.74 | 14.60 | -0.16 | -1.08% | 14.48 | 14.79 | 3806 | 557 | 0.55% |
| 2024-09-10 | 14.56 | 14.76 | 0.20 | 1.37% | 14.48 | 14.78 | 4611 | 674 | 0.67% |
| 2024-09-09 | 14.52 | 14.56 | 0.10 | 0.69% | 14.23 | 14.68 | 4358 | 633 | 0.63% |
| 2024-09-06 | 14.87 | 14.46 | -0.40 | -2.69% | 14.41 | 14.94 | 6763 | 986 | 0.98% |
| 2024-09-05 | 14.65 | 14.86 | 0.21 | 1.43% | 14.61 | 14.88 | 4255 | 628 | 0.61% |
| 2024-09-04 | 14.92 | 14.65 | -0.28 | -1.88% | 14.60 | 14.97 | 5161 | 759 | 0.75% |
| 2024-09-03 | 14.98 | 14.93 | -0.04 | -0.27% | 14.83 | 15.14 | 5267 | 790 | 0.76% |
| 2024-09-02 | 14.94 | 14.97 | -0.09 | -0.60% | 14.94 | 15.25 | 5913 | 892 | 0.85% |
| 2024-08-30 | 14.85 | 15.06 | 0.20 | 1.35% | 14.63 | 15.15 | 7319 | 1099 | 1.06% |
| 2024-08-29 | 14.70 | 14.86 | 0.15 | 1.02% | 14.54 | 14.88 | 4639 | 683 | 0.67% |
| 2024-08-28 | 14.37 | 14.71 | 0.34 | 2.37% | 14.30 | 14.84 | 7087 | 1038 | 1.02% |
| 2024-08-27 | 14.60 | 14.37 | -0.22 | -1.51% | 14.31 | 14.73 | 7231 | 1049 | 1.04% |
| 2024-08-26 | 14.32 | 14.59 | 0.28 | 1.96% | 14.13 | 14.68 | 9109 | 1314 | 1.32% |
| 2024-08-23 | 14.60 | 14.31 | -0.31 | -2.12% | 14.20 | 14.60 | 10510 | 1504 | 1.52% |
| 2024-08-22 | 14.61 | 14.62 | 0.01 | 0.07% | 14.53 | 14.76 | 4321 | 631 | 0.62% |
| 2024-08-21 | 14.65 | 14.61 | -0.11 | -0.75% | 14.50 | 14.80 | 3974 | 581 | 0.57% |
| 2024-08-20 | 15.12 | 14.72 | -0.40 | -2.65% | 14.65 | 15.17 | 5916 | 879 | 0.85% |
| 2024-08-19 | 15.17 | 15.12 | -0.17 | -1.11% | 15.04 | 15.35 | 5479 | 830 | 0.79% |
| 2024-08-16 | 15.35 | 15.29 | -0.10 | -0.65% | 15.18 | 15.59 | 5489 | 841 | 0.79% |
| 2024-08-15 | 15.36 | 15.39 | 0.01 | 0.07% | 15.14 | 15.54 | 5396 | 829 | 0.78% |
| 2024-08-14 | 15.50 | 15.38 | -0.12 | -0.77% | 15.34 | 15.54 | 3960 | 611 | 0.57% |
| 2024-08-13 | 15.42 | 15.50 | 0.11 | 0.71% | 15.13 | 15.59 | 4914 | 754 | 0.71% |