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 | 18.69 | 18.81 | 0.02 | 0.11% | 18.63 | 19.20 | 90927 | 17214 | 1.16% |
| 2024-11-20 | 18.77 | 18.79 | -0.03 | -0.16% | 18.58 | 18.99 | 91968 | 17271 | 1.18% |
| 2024-11-19 | 18.25 | 18.82 | 0.68 | 3.75% | 18.25 | 18.87 | 109525 | 20396 | 1.40% |
| 2024-11-18 | 18.45 | 18.14 | -0.31 | -1.68% | 18.04 | 18.63 | 91482 | 16775 | 1.17% |
| 2024-11-15 | 18.78 | 18.45 | -0.40 | -2.12% | 18.43 | 18.98 | 99333 | 18542 | 1.27% |
| 2024-11-14 | 19.40 | 18.85 | -0.53 | -2.73% | 18.82 | 19.40 | 122017 | 23205 | 1.56% |
| 2024-11-13 | 19.46 | 19.38 | -0.23 | -1.17% | 19.04 | 19.48 | 127962 | 24665 | 1.64% |
| 2024-11-12 | 20.45 | 19.61 | -0.75 | -3.68% | 19.42 | 20.65 | 209086 | 41525 | 2.67% |
| 2024-11-11 | 19.71 | 20.36 | 0.52 | 2.62% | 19.68 | 20.50 | 216564 | 43755 | 2.77% |
| 2024-11-08 | 20.01 | 19.84 | -0.15 | -0.75% | 19.75 | 20.30 | 220563 | 44021 | 2.82% |
| 2024-11-07 | 20.50 | 19.99 | 0.04 | 0.20% | 19.61 | 20.51 | 215345 | 42887 | 2.75% |
| 2024-11-06 | 19.50 | 19.95 | 0.65 | 3.37% | 19.16 | 20.72 | 322750 | 64571 | 4.13% |
| 2024-11-05 | 18.88 | 19.30 | 0.43 | 2.28% | 18.44 | 19.35 | 175763 | 33442 | 2.25% |
| 2024-11-04 | 18.56 | 18.87 | 0.32 | 1.73% | 18.56 | 19.04 | 86335 | 16279 | 1.10% |
| 2024-11-01 | 18.82 | 18.55 | -0.41 | -2.16% | 18.50 | 19.05 | 141030 | 26377 | 1.80% |
| 2024-10-31 | 19.06 | 18.96 | -0.23 | -1.20% | 18.70 | 19.18 | 120962 | 22872 | 1.55% |
| 2024-10-30 | 18.81 | 19.19 | 0.11 | 0.58% | 18.81 | 19.61 | 122023 | 23540 | 1.56% |
| 2024-10-29 | 19.25 | 19.08 | -0.14 | -0.73% | 18.97 | 19.49 | 122387 | 23475 | 1.57% |
| 2024-10-28 | 19.40 | 19.22 | -0.34 | -1.74% | 19.00 | 19.69 | 145120 | 27895 | 1.86% |
| 2024-10-25 | 19.25 | 19.56 | 0.64 | 3.38% | 19.03 | 19.72 | 184590 | 35933 | 2.36% |
| 2024-10-24 | 18.97 | 18.92 | 0.27 | 1.45% | 18.90 | 19.61 | 223728 | 43075 | 2.86% |
| 2024-10-23 | 18.92 | 18.65 | -0.11 | -0.59% | 18.50 | 18.99 | 135783 | 25344 | 1.74% |
| 2024-10-22 | 18.29 | 18.76 | 0.52 | 2.85% | 18.10 | 19.05 | 205750 | 38333 | 2.63% |
| 2024-10-21 | 18.68 | 18.24 | -0.43 | -2.30% | 18.16 | 18.74 | 183646 | 33681 | 2.35% |
| 2024-10-18 | 17.92 | 18.67 | 0.72 | 4.01% | 17.83 | 19.10 | 205004 | 37897 | 2.62% |
| 2024-10-17 | 18.20 | 17.95 | -0.18 | -0.99% | 17.93 | 18.47 | 114500 | 20792 | 1.46% |
| 2024-10-16 | 18.00 | 18.13 | -0.20 | -1.09% | 17.75 | 18.50 | 174365 | 31540 | 2.23% |
| 2024-10-15 | 19.09 | 18.33 | -0.74 | -3.88% | 17.93 | 19.09 | 332924 | 61108 | 4.26% |
| 2024-10-14 | 19.08 | 19.07 | 0.01 | 0.05% | 18.42 | 19.25 | 226547 | 42818 | 2.90% |
| 2024-10-11 | 20.41 | 19.06 | -1.57 | -7.61% | 18.67 | 20.75 | 254839 | 49766 | 3.26% |
| 2024-10-10 | 20.18 | 20.63 | 0.43 | 2.13% | 19.81 | 21.20 | 215536 | 44416 | 2.76% |
| 2024-10-09 | 20.01 | 20.20 | -0.34 | -1.66% | 19.35 | 21.20 | 270446 | 55429 | 3.46% |
| 2024-10-08 | 21.31 | 20.54 | 1.04 | 5.33% | 19.56 | 21.40 | 285267 | 58548 | 3.67% |
| 2024-09-30 | 18.22 | 19.50 | 1.55 | 8.64% | 18.10 | 19.65 | 269313 | 51229 | 3.46% |
| 2024-09-27 | 17.29 | 17.95 | 0.72 | 4.18% | 17.29 | 18.05 | 151242 | 26844 | 1.94% |
| 2024-09-26 | 16.71 | 17.23 | 0.44 | 2.62% | 16.67 | 17.23 | 101414 | 17236 | 1.30% |
| 2024-09-25 | 17.01 | 16.79 | -0.18 | -1.06% | 16.64 | 17.26 | 139182 | 23667 | 1.79% |
| 2024-09-24 | 16.80 | 16.97 | 0.30 | 1.80% | 16.40 | 17.04 | 114766 | 19304 | 1.47% |
| 2024-09-23 | 16.61 | 16.67 | 0.06 | 0.36% | 16.50 | 16.93 | 61078 | 10251 | 0.78% |
| 2024-09-20 | 16.59 | 16.61 | -0.02 | -0.12% | 16.50 | 16.88 | 63318 | 10529 | 0.81% |
| 2024-09-19 | 16.79 | 16.63 | -0.02 | -0.12% | 16.45 | 16.89 | 76650 | 12764 | 0.98% |
| 2024-09-18 | 16.45 | 16.65 | 0.20 | 1.22% | 16.30 | 16.70 | 63653 | 10507 | 0.82% |
| 2024-09-13 | 16.50 | 16.45 | -0.12 | -0.72% | 16.42 | 16.61 | 45707 | 7535 | 0.59% |
| 2024-09-12 | 16.83 | 16.57 | -0.28 | -1.66% | 16.55 | 16.97 | 57003 | 9522 | 0.73% |
| 2024-09-11 | 16.52 | 16.85 | 0.32 | 1.94% | 16.38 | 16.88 | 77239 | 12936 | 0.99% |
| 2024-09-10 | 16.37 | 16.53 | 0.20 | 1.22% | 16.27 | 16.64 | 52011 | 8554 | 0.67% |
| 2024-09-09 | 16.42 | 16.33 | -0.09 | -0.55% | 16.29 | 16.51 | 41866 | 6859 | 0.54% |
| 2024-09-06 | 16.78 | 16.42 | -0.27 | -1.62% | 16.40 | 16.85 | 51378 | 8490 | 0.66% |
| 2024-09-05 | 16.37 | 16.69 | 0.42 | 2.58% | 16.27 | 16.87 | 108197 | 18070 | 1.39% |
| 2024-09-04 | 16.00 | 16.27 | 0.18 | 1.12% | 15.96 | 16.50 | 85417 | 13924 | 1.10% |
| 2024-09-03 | 15.84 | 16.09 | 0.32 | 2.03% | 15.71 | 16.18 | 62481 | 10000 | 0.80% |
| 2024-09-02 | 16.05 | 15.77 | -0.30 | -1.87% | 15.77 | 16.15 | 65683 | 10459 | 0.84% |
| 2024-08-30 | 15.76 | 16.07 | 0.31 | 1.97% | 15.65 | 16.30 | 133365 | 21408 | 1.71% |
| 2024-08-29 | 14.93 | 15.76 | 0.71 | 4.72% | 14.93 | 15.90 | 124217 | 19323 | 1.60% |
| 2024-08-28 | 14.90 | 15.05 | 0.10 | 0.67% | 14.84 | 15.10 | 55958 | 8397 | 0.72% |
| 2024-08-27 | 14.87 | 14.95 | 0.08 | 0.54% | 14.57 | 15.04 | 73760 | 10952 | 0.95% |
| 2024-08-26 | 14.86 | 14.87 | 0.02 | 0.13% | 14.72 | 15.01 | 47037 | 6996 | 0.60% |
| 2024-08-23 | 14.87 | 14.85 | -0.03 | -0.20% | 14.74 | 15.02 | 87189 | 12944 | 1.12% |
| 2024-08-22 | 15.25 | 14.88 | -0.35 | -2.30% | 14.67 | 15.35 | 108439 | 16249 | 1.39% |
| 2024-08-21 | 15.27 | 15.23 | -0.19 | -1.23% | 15.14 | 15.49 | 46095 | 7027 | 0.59% |
| 2024-08-20 | 15.48 | 15.42 | -0.02 | -0.13% | 15.22 | 15.49 | 46200 | 7085 | 0.59% |
| 2024-08-19 | 15.60 | 15.44 | -0.15 | -0.96% | 15.39 | 15.78 | 56127 | 8722 | 0.72% |
| 2024-08-16 | 15.72 | 15.59 | -0.20 | -1.27% | 15.58 | 15.86 | 52407 | 8221 | 0.67% |
| 2024-08-15 | 15.41 | 15.79 | 0.32 | 2.07% | 15.36 | 15.92 | 75181 | 11830 | 0.97% |
| 2024-08-14 | 15.74 | 15.47 | -0.24 | -1.53% | 15.43 | 15.76 | 47576 | 7390 | 0.61% |
| 2024-08-13 | 15.60 | 15.71 | 0.07 | 0.45% | 15.51 | 15.75 | 41014 | 6406 | 0.53% |