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 | 19.80 | 19.74 | -0.18 | -0.90% | 19.44 | 19.92 | 230532 | 45380 | 2.33% |
| 2024-11-20 | 19.46 | 19.92 | 0.47 | 2.42% | 19.31 | 20.10 | 299640 | 59468 | 3.02% |
| 2024-11-19 | 19.04 | 19.45 | 0.42 | 2.21% | 19.00 | 19.46 | 263113 | 50625 | 2.66% |
| 2024-11-18 | 20.10 | 19.03 | -0.88 | -4.42% | 18.80 | 20.28 | 364113 | 70398 | 3.67% |
| 2024-11-15 | 20.51 | 19.91 | -0.99 | -4.74% | 19.86 | 20.95 | 412407 | 83622 | 4.16% |
| 2024-11-14 | 22.03 | 20.90 | -1.12 | -5.09% | 20.86 | 22.26 | 420486 | 89864 | 4.24% |
| 2024-11-13 | 22.61 | 22.02 | -0.84 | -3.67% | 21.50 | 22.75 | 526953 | 115604 | 5.32% |
| 2024-11-12 | 24.20 | 22.86 | -1.33 | -5.50% | 22.49 | 24.39 | 793281 | 184495 | 8.01% |
| 2024-11-11 | 23.63 | 24.19 | 1.77 | 7.89% | 22.67 | 24.66 | 1135695 | 270973 | 11.46% |
| 2024-11-08 | 22.19 | 22.42 | 0.24 | 1.08% | 21.90 | 23.27 | 635454 | 143149 | 6.41% |
| 2024-11-07 | 22.85 | 22.18 | -1.13 | -4.85% | 21.08 | 22.85 | 1025389 | 224636 | 10.35% |
| 2024-11-06 | 23.31 | 23.31 | 2.12 | 10.00% | 22.72 | 23.31 | 731525 | 170335 | 7.38% |
| 2024-11-05 | 20.00 | 21.19 | 1.38 | 6.97% | 20.00 | 21.23 | 595325 | 122750 | 6.01% |
| 2024-11-04 | 19.10 | 19.81 | 0.71 | 3.72% | 19.10 | 19.93 | 257660 | 50657 | 2.60% |
| 2024-11-01 | 20.00 | 19.10 | -1.16 | -5.73% | 19.06 | 20.35 | 417876 | 81337 | 4.22% |
| 2024-10-31 | 20.00 | 20.26 | -0.21 | -1.03% | 19.70 | 20.49 | 484238 | 97437 | 4.89% |
| 2024-10-30 | 20.47 | 20.47 | -0.25 | -1.21% | 20.10 | 20.98 | 410449 | 84002 | 4.14% |
| 2024-10-29 | 20.41 | 20.72 | 0.08 | 0.39% | 20.10 | 21.68 | 525390 | 110391 | 5.30% |
| 2024-10-28 | 20.25 | 20.64 | 0.55 | 2.74% | 20.24 | 21.40 | 515733 | 107009 | 5.21% |
| 2024-10-25 | 19.96 | 20.09 | 0.03 | 0.15% | 19.90 | 20.72 | 458678 | 92669 | 4.63% |
| 2024-10-24 | 21.00 | 20.06 | -0.87 | -4.16% | 20.00 | 21.01 | 519419 | 105018 | 5.24% |
| 2024-10-23 | 19.32 | 20.93 | 1.24 | 6.30% | 19.26 | 21.66 | 953366 | 198635 | 9.62% |
| 2024-10-22 | 20.44 | 19.69 | -0.51 | -2.52% | 19.51 | 21.75 | 714818 | 145353 | 7.21% |
| 2024-10-21 | 19.05 | 20.20 | 1.40 | 7.45% | 19.05 | 20.49 | 534412 | 106177 | 5.39% |
| 2024-10-18 | 18.00 | 18.80 | 0.74 | 4.10% | 17.72 | 19.06 | 461624 | 85687 | 4.66% |
| 2024-10-17 | 17.32 | 18.06 | 0.73 | 4.21% | 17.20 | 18.40 | 452576 | 81910 | 4.57% |
| 2024-10-16 | 17.21 | 17.33 | -0.16 | -0.91% | 16.93 | 17.69 | 301021 | 52190 | 3.04% |
| 2024-10-15 | 17.00 | 17.49 | 0.20 | 1.16% | 16.83 | 17.84 | 433028 | 75096 | 4.37% |
| 2024-10-14 | 16.75 | 17.29 | 0.98 | 6.01% | 16.52 | 17.40 | 370244 | 62958 | 3.74% |
| 2024-10-11 | 17.22 | 16.31 | -1.22 | -6.96% | 16.13 | 17.45 | 363361 | 60514 | 3.67% |
| 2024-10-10 | 18.22 | 17.53 | -0.70 | -3.84% | 17.52 | 18.69 | 446452 | 80424 | 4.51% |
| 2024-10-09 | 18.90 | 18.23 | -0.56 | -2.98% | 17.92 | 19.30 | 596597 | 111967 | 6.02% |
| 2024-10-08 | 18.79 | 18.79 | 1.71 | 10.01% | 17.83 | 18.79 | 527000 | 98299 | 5.32% |
| 2024-09-30 | 16.20 | 17.08 | 1.55 | 9.98% | 16.10 | 17.08 | 434441 | 72512 | 4.38% |
| 2024-09-27 | 14.50 | 15.53 | 1.19 | 8.30% | 14.48 | 15.68 | 399264 | 60815 | 4.03% |
| 2024-09-26 | 13.80 | 14.34 | 0.50 | 3.61% | 13.71 | 14.36 | 236861 | 33389 | 2.39% |
| 2024-09-25 | 13.99 | 13.84 | -0.11 | -0.79% | 13.75 | 14.18 | 226416 | 31645 | 2.29% |
| 2024-09-24 | 13.63 | 13.95 | 0.38 | 2.80% | 13.57 | 13.98 | 184625 | 25465 | 1.86% |
| 2024-09-23 | 13.16 | 13.57 | 0.39 | 2.96% | 13.11 | 13.69 | 159441 | 21503 | 1.61% |
| 2024-09-20 | 13.17 | 13.18 | 0.00 | 0.00% | 13.03 | 13.22 | 74261 | 9746 | 0.75% |
| 2024-09-19 | 12.97 | 13.18 | 0.30 | 2.33% | 12.72 | 13.21 | 98828 | 12900 | 1.00% |
| 2024-09-18 | 12.89 | 12.88 | -0.03 | -0.23% | 12.60 | 13.00 | 59063 | 7567 | 0.60% |
| 2024-09-13 | 12.99 | 12.91 | -0.03 | -0.23% | 12.89 | 13.09 | 58815 | 7632 | 0.59% |
| 2024-09-12 | 12.97 | 12.94 | 0.03 | 0.23% | 12.93 | 13.12 | 57677 | 7521 | 0.58% |
| 2024-09-11 | 12.85 | 12.91 | -0.05 | -0.39% | 12.81 | 12.98 | 51446 | 6641 | 0.52% |
| 2024-09-10 | 12.84 | 12.96 | 0.13 | 1.01% | 12.60 | 13.00 | 80359 | 10289 | 0.81% |
| 2024-09-09 | 12.85 | 12.83 | -0.12 | -0.93% | 12.75 | 12.98 | 63316 | 8134 | 0.64% |
| 2024-09-06 | 13.24 | 12.95 | -0.25 | -1.89% | 12.92 | 13.27 | 75076 | 9802 | 0.76% |
| 2024-09-05 | 13.19 | 13.20 | 0.09 | 0.69% | 13.12 | 13.28 | 54302 | 7162 | 0.55% |
| 2024-09-04 | 13.11 | 13.11 | -0.14 | -1.06% | 13.08 | 13.28 | 74341 | 9788 | 0.75% |
| 2024-09-03 | 13.19 | 13.25 | 0.10 | 0.76% | 13.15 | 13.38 | 69265 | 9179 | 0.70% |
| 2024-09-02 | 13.49 | 13.15 | -0.44 | -3.24% | 13.13 | 13.62 | 101167 | 13547 | 1.02% |
| 2024-08-30 | 13.39 | 13.59 | 0.22 | 1.65% | 13.32 | 13.78 | 146241 | 19884 | 1.48% |
| 2024-08-29 | 13.01 | 13.37 | 0.21 | 1.60% | 13.01 | 13.49 | 89483 | 11929 | 0.90% |
| 2024-08-28 | 12.84 | 13.16 | 0.21 | 1.62% | 12.84 | 13.27 | 88315 | 11611 | 0.89% |
| 2024-08-27 | 13.31 | 12.95 | -0.36 | -2.70% | 12.90 | 13.31 | 69201 | 9019 | 0.70% |
| 2024-08-26 | 13.14 | 13.31 | 0.20 | 1.53% | 13.02 | 13.34 | 84241 | 11139 | 0.85% |
| 2024-08-23 | 13.20 | 13.11 | -0.07 | -0.53% | 12.85 | 13.22 | 76179 | 9919 | 0.77% |
| 2024-08-22 | 13.22 | 13.18 | 0.01 | 0.08% | 13.03 | 13.46 | 102497 | 13558 | 1.03% |
| 2024-08-21 | 13.27 | 13.17 | -0.15 | -1.13% | 13.13 | 13.37 | 81870 | 10816 | 0.83% |
| 2024-08-20 | 13.63 | 13.32 | -0.26 | -1.91% | 13.29 | 13.69 | 111567 | 14988 | 1.13% |
| 2024-08-19 | 13.54 | 13.58 | -0.07 | -0.51% | 13.42 | 13.69 | 89045 | 12101 | 0.90% |
| 2024-08-16 | 14.18 | 13.65 | -0.39 | -2.78% | 13.57 | 14.18 | 179231 | 24732 | 1.81% |
| 2024-08-15 | 14.00 | 14.04 | -0.01 | -0.07% | 13.88 | 14.24 | 147029 | 20649 | 1.48% |
| 2024-08-14 | 14.00 | 14.05 | -0.17 | -1.20% | 13.95 | 14.28 | 135648 | 19148 | 1.37% |
| 2024-08-13 | 13.89 | 14.22 | 0.40 | 2.89% | 13.89 | 14.27 | 205095 | 28921 | 2.07% |