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 | 20.51 | 21.25 | 0.74 | 3.61% | 20.34 | 21.86 | 175767 | 37244 | 8.48% |
| 2024-11-20 | 19.70 | 20.51 | 0.81 | 4.11% | 19.50 | 20.85 | 121565 | 24709 | 5.87% |
| 2024-11-19 | 19.22 | 19.70 | 0.48 | 2.50% | 18.91 | 19.76 | 120671 | 23311 | 5.82% |
| 2024-11-18 | 21.21 | 19.22 | -1.78 | -8.48% | 19.06 | 21.50 | 204092 | 40058 | 9.85% |
| 2024-11-15 | 20.95 | 21.00 | 0.27 | 1.30% | 20.95 | 22.50 | 239595 | 51931 | 11.57% |
| 2024-11-14 | 21.34 | 20.73 | -0.85 | -3.94% | 20.68 | 21.68 | 132356 | 27957 | 6.39% |
| 2024-11-13 | 20.65 | 21.58 | 0.62 | 2.96% | 20.65 | 22.15 | 214081 | 45906 | 10.33% |
| 2024-11-12 | 21.51 | 20.96 | -0.55 | -2.56% | 20.68 | 21.53 | 137111 | 28935 | 6.62% |
| 2024-11-11 | 20.71 | 21.51 | 0.70 | 3.36% | 20.70 | 21.73 | 187832 | 40157 | 9.07% |
| 2024-11-08 | 21.00 | 20.81 | 0.04 | 0.19% | 20.72 | 21.33 | 154734 | 32536 | 7.47% |
| 2024-11-07 | 20.53 | 20.77 | -0.04 | -0.19% | 20.25 | 20.80 | 130514 | 26843 | 6.30% |
| 2024-11-06 | 21.48 | 20.81 | -0.47 | -2.21% | 20.60 | 21.55 | 208114 | 43765 | 10.05% |
| 2024-11-05 | 19.96 | 21.28 | 1.28 | 6.40% | 19.80 | 21.60 | 261285 | 54490 | 12.61% |
| 2024-11-04 | 19.24 | 20.00 | 0.59 | 3.04% | 19.04 | 20.37 | 147262 | 29291 | 7.11% |
| 2024-11-01 | 20.43 | 19.41 | -0.97 | -4.76% | 19.34 | 21.53 | 262928 | 53454 | 12.69% |
| 2024-10-31 | 19.59 | 20.38 | 0.75 | 3.82% | 19.29 | 21.00 | 239471 | 48263 | 11.56% |
| 2024-10-30 | 19.61 | 19.63 | 0.27 | 1.39% | 19.32 | 19.89 | 141843 | 27859 | 6.85% |
| 2024-10-29 | 19.90 | 19.36 | -0.34 | -1.73% | 19.30 | 20.05 | 112691 | 22034 | 5.44% |
| 2024-10-28 | 19.00 | 19.70 | 0.71 | 3.74% | 19.00 | 19.70 | 138052 | 26908 | 6.66% |
| 2024-10-25 | 18.77 | 18.99 | 0.14 | 0.74% | 18.77 | 19.16 | 67835 | 12867 | 3.27% |
| 2024-10-24 | 19.02 | 18.85 | -0.17 | -0.89% | 18.65 | 19.02 | 65314 | 12292 | 3.15% |
| 2024-10-23 | 19.15 | 19.02 | -0.14 | -0.73% | 18.92 | 19.50 | 107468 | 20684 | 5.19% |
| 2024-10-22 | 19.40 | 19.16 | -0.24 | -1.24% | 18.88 | 19.50 | 118764 | 22786 | 5.73% |
| 2024-10-21 | 19.10 | 19.40 | 0.49 | 2.59% | 19.00 | 19.70 | 175015 | 33970 | 8.45% |
| 2024-10-18 | 18.45 | 18.91 | 0.23 | 1.23% | 18.18 | 19.35 | 191329 | 35820 | 9.24% |
| 2024-10-17 | 18.38 | 18.68 | 0.44 | 2.41% | 18.38 | 19.55 | 180823 | 34112 | 8.73% |
| 2024-10-16 | 17.85 | 18.24 | 0.22 | 1.22% | 17.66 | 18.48 | 85817 | 15637 | 4.14% |
| 2024-10-15 | 18.28 | 18.02 | -0.25 | -1.37% | 18.00 | 18.78 | 93250 | 17149 | 4.50% |
| 2024-10-14 | 17.60 | 18.27 | 0.69 | 3.92% | 17.28 | 18.27 | 101119 | 18042 | 4.88% |
| 2024-10-11 | 18.80 | 17.58 | -1.23 | -6.54% | 17.28 | 18.80 | 118406 | 21152 | 5.72% |
| 2024-10-10 | 19.20 | 18.81 | -0.06 | -0.32% | 18.62 | 19.58 | 133182 | 25440 | 6.43% |
| 2024-10-09 | 20.69 | 18.87 | -1.78 | -8.62% | 18.86 | 20.69 | 204353 | 40611 | 9.86% |
| 2024-10-08 | 20.65 | 20.65 | 1.88 | 10.02% | 19.25 | 20.65 | 227346 | 46150 | 10.97% |
| 2024-09-30 | 17.68 | 18.77 | 1.69 | 9.89% | 17.62 | 18.79 | 181784 | 33290 | 8.77% |
| 2024-09-27 | 16.50 | 17.08 | 0.71 | 4.34% | 16.50 | 17.46 | 104853 | 17765 | 5.06% |
| 2024-09-26 | 16.01 | 16.37 | 0.31 | 1.93% | 15.96 | 16.39 | 60763 | 9848 | 2.93% |
| 2024-09-25 | 16.25 | 16.06 | 0.17 | 1.07% | 15.92 | 16.44 | 75964 | 12307 | 3.67% |
| 2024-09-24 | 15.74 | 15.89 | 0.24 | 1.53% | 15.45 | 15.90 | 58865 | 9269 | 2.84% |
| 2024-09-23 | 15.67 | 15.65 | 0.11 | 0.71% | 15.43 | 15.94 | 51289 | 8042 | 2.48% |
| 2024-09-20 | 15.30 | 15.54 | 0.34 | 2.24% | 15.23 | 15.59 | 54073 | 8370 | 2.61% |
| 2024-09-19 | 14.90 | 15.20 | 0.46 | 3.12% | 14.77 | 15.27 | 39059 | 5897 | 1.89% |
| 2024-09-18 | 14.99 | 14.74 | -0.25 | -1.67% | 14.57 | 15.05 | 26751 | 3948 | 1.29% |
| 2024-09-13 | 15.36 | 14.99 | -0.36 | -2.35% | 14.96 | 15.43 | 34357 | 5207 | 1.66% |
| 2024-09-12 | 15.32 | 15.35 | 0.12 | 0.79% | 15.21 | 15.47 | 37430 | 5748 | 1.81% |
| 2024-09-11 | 15.27 | 15.23 | -0.12 | -0.78% | 15.14 | 15.40 | 25444 | 3876 | 1.23% |
| 2024-09-10 | 14.97 | 15.35 | 0.38 | 2.54% | 14.76 | 15.43 | 37303 | 5642 | 1.80% |
| 2024-09-09 | 14.90 | 14.97 | 0.00 | 0.00% | 14.71 | 15.16 | 26334 | 3940 | 1.27% |
| 2024-09-06 | 15.32 | 14.97 | -0.35 | -2.28% | 14.97 | 15.35 | 23064 | 3487 | 1.11% |
| 2024-09-05 | 15.03 | 15.32 | 0.23 | 1.52% | 15.03 | 15.38 | 30302 | 4616 | 1.46% |
| 2024-09-04 | 15.13 | 15.09 | -0.12 | -0.79% | 14.95 | 15.28 | 26198 | 3952 | 1.26% |
| 2024-09-03 | 14.81 | 15.21 | 0.39 | 2.63% | 14.81 | 15.22 | 39081 | 5896 | 1.89% |
| 2024-09-02 | 15.22 | 14.82 | -0.40 | -2.63% | 14.81 | 15.35 | 34607 | 5203 | 1.67% |
| 2024-08-30 | 14.73 | 15.22 | 0.52 | 3.54% | 14.69 | 15.38 | 58170 | 8829 | 2.81% |
| 2024-08-29 | 14.21 | 14.70 | 0.49 | 3.45% | 14.15 | 14.82 | 46013 | 6693 | 2.22% |
| 2024-08-28 | 14.24 | 14.21 | 0.02 | 0.14% | 13.84 | 14.28 | 29405 | 4141 | 1.42% |
| 2024-08-27 | 14.65 | 14.19 | -0.43 | -2.94% | 14.11 | 14.68 | 29244 | 4193 | 1.41% |
| 2024-08-26 | 14.69 | 14.62 | -0.03 | -0.20% | 14.53 | 14.83 | 27417 | 4019 | 1.33% |
| 2024-08-23 | 14.39 | 14.65 | 0.28 | 1.95% | 14.25 | 14.80 | 40809 | 5945 | 1.97% |
| 2024-08-22 | 14.77 | 14.37 | -0.44 | -2.97% | 14.34 | 15.00 | 39486 | 5763 | 1.91% |
| 2024-08-21 | 14.72 | 14.81 | -0.08 | -0.54% | 14.72 | 15.13 | 31969 | 4776 | 1.55% |
| 2024-08-20 | 15.06 | 14.89 | -0.17 | -1.13% | 14.83 | 15.11 | 26608 | 3967 | 1.29% |
| 2024-08-19 | 15.35 | 15.06 | -0.12 | -0.79% | 15.03 | 15.37 | 34644 | 5250 | 1.67% |
| 2024-08-16 | 15.16 | 15.18 | 0.08 | 0.53% | 15.04 | 15.36 | 34032 | 5181 | 1.64% |
| 2024-08-15 | 14.80 | 15.10 | 0.23 | 1.55% | 14.64 | 15.19 | 40651 | 6111 | 1.96% |