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 | 19.07 | 19.17 | -0.01 | -0.05% | 18.80 | 19.37 | 71150 | 13603 | 4.08% |
| 2024-11-20 | 18.99 | 19.18 | 0.30 | 1.59% | 18.74 | 19.20 | 86736 | 16468 | 4.97% |
| 2024-11-19 | 18.20 | 18.88 | 0.84 | 4.66% | 17.94 | 19.04 | 109561 | 20296 | 6.28% |
| 2024-11-18 | 19.67 | 18.04 | -1.68 | -8.52% | 17.92 | 19.88 | 120628 | 22381 | 6.91% |
| 2024-11-15 | 20.24 | 19.72 | -0.56 | -2.76% | 19.71 | 20.86 | 94861 | 19255 | 5.44% |
| 2024-11-14 | 21.22 | 20.28 | -0.90 | -4.25% | 20.26 | 21.30 | 98303 | 20397 | 5.63% |
| 2024-11-13 | 21.09 | 21.18 | 0.09 | 0.43% | 20.60 | 21.30 | 104754 | 21996 | 6.00% |
| 2024-11-12 | 21.40 | 21.09 | -0.17 | -0.80% | 20.86 | 21.40 | 145858 | 30793 | 8.36% |
| 2024-11-11 | 20.73 | 21.26 | 0.57 | 2.75% | 20.70 | 21.38 | 154762 | 32642 | 8.87% |
| 2024-11-08 | 20.46 | 20.69 | 0.30 | 1.47% | 20.43 | 21.13 | 157379 | 32734 | 9.02% |
| 2024-11-07 | 19.93 | 20.39 | 0.26 | 1.29% | 19.72 | 20.43 | 118475 | 23897 | 6.79% |
| 2024-11-06 | 20.30 | 20.13 | -0.17 | -0.84% | 20.00 | 20.53 | 124555 | 25226 | 7.14% |
| 2024-11-05 | 19.71 | 20.30 | 0.59 | 2.99% | 19.71 | 20.45 | 125146 | 25212 | 7.17% |
| 2024-11-04 | 19.43 | 19.71 | 0.27 | 1.39% | 19.26 | 19.80 | 97376 | 19076 | 5.58% |
| 2024-11-01 | 21.30 | 19.44 | -2.05 | -9.54% | 19.40 | 21.40 | 192407 | 38944 | 11.03% |
| 2024-10-31 | 21.60 | 21.49 | -0.39 | -1.78% | 21.12 | 21.75 | 174030 | 37443 | 9.97% |
| 2024-10-30 | 20.81 | 21.88 | 0.87 | 4.14% | 20.81 | 22.29 | 211488 | 45669 | 12.12% |
| 2024-10-29 | 21.81 | 21.01 | -1.08 | -4.89% | 20.91 | 22.00 | 201181 | 43146 | 11.53% |
| 2024-10-28 | 22.42 | 22.09 | -0.32 | -1.43% | 22.00 | 22.82 | 209495 | 46430 | 12.00% |
| 2024-10-25 | 22.25 | 22.41 | 0.16 | 0.72% | 21.76 | 22.98 | 323874 | 72034 | 18.56% |
| 2024-10-24 | 21.01 | 22.25 | 0.91 | 4.26% | 20.43 | 22.50 | 363162 | 79106 | 20.81% |
| 2024-10-23 | 20.78 | 21.34 | 0.41 | 1.96% | 20.78 | 22.15 | 245828 | 53019 | 14.09% |
| 2024-10-22 | 21.36 | 20.93 | -0.42 | -1.97% | 20.52 | 21.38 | 176498 | 36929 | 10.11% |
| 2024-10-21 | 20.89 | 21.35 | 0.75 | 3.64% | 20.70 | 21.47 | 244802 | 51701 | 14.03% |
| 2024-10-18 | 19.68 | 20.60 | 0.70 | 3.52% | 19.55 | 21.00 | 218888 | 44599 | 12.54% |
| 2024-10-17 | 19.85 | 19.90 | 0.18 | 0.91% | 19.80 | 20.34 | 153276 | 30700 | 8.78% |
| 2024-10-16 | 19.26 | 19.72 | -0.27 | -1.35% | 19.25 | 20.10 | 115164 | 22708 | 6.60% |
| 2024-10-15 | 19.86 | 19.99 | -0.21 | -1.04% | 19.76 | 20.92 | 189355 | 38641 | 10.85% |
| 2024-10-14 | 19.48 | 20.20 | 0.77 | 3.96% | 19.35 | 20.20 | 158001 | 31419 | 9.05% |
| 2024-10-11 | 19.60 | 19.43 | -0.57 | -2.85% | 19.03 | 20.49 | 151421 | 30141 | 8.68% |
| 2024-10-10 | 21.00 | 20.00 | -1.12 | -5.30% | 19.94 | 21.44 | 203796 | 41658 | 11.68% |
| 2024-10-09 | 22.40 | 21.12 | -2.35 | -10.01% | 21.12 | 22.67 | 275612 | 60300 | 15.79% |
| 2024-10-08 | 23.46 | 23.47 | 2.13 | 9.98% | 20.82 | 23.47 | 504901 | 113291 | 28.93% |
| 2024-09-30 | 20.33 | 21.34 | 1.89 | 9.72% | 19.28 | 21.35 | 453524 | 92946 | 25.99% |
| 2024-09-27 | 18.78 | 19.45 | 0.87 | 4.68% | 18.41 | 19.82 | 331097 | 63059 | 18.97% |
| 2024-09-26 | 18.04 | 18.58 | 0.19 | 1.03% | 18.03 | 18.59 | 244603 | 44913 | 14.02% |
| 2024-09-25 | 17.76 | 18.39 | 0.64 | 3.61% | 17.76 | 19.43 | 375322 | 69066 | 21.51% |
| 2024-09-24 | 17.69 | 17.75 | 0.07 | 0.40% | 16.92 | 17.80 | 258823 | 45231 | 14.83% |
| 2024-09-23 | 17.30 | 17.68 | 0.21 | 1.20% | 17.01 | 17.95 | 194894 | 34291 | 11.17% |
| 2024-09-20 | 17.27 | 17.47 | 0.21 | 1.22% | 17.26 | 17.80 | 198984 | 34753 | 11.40% |
| 2024-09-19 | 16.81 | 17.26 | 0.54 | 3.23% | 16.45 | 17.30 | 177896 | 30322 | 10.19% |
| 2024-09-18 | 16.78 | 16.72 | -0.26 | -1.53% | 16.32 | 17.69 | 144412 | 24186 | 8.28% |
| 2024-09-13 | 17.67 | 16.98 | -0.89 | -4.98% | 16.91 | 18.31 | 228606 | 40056 | 13.10% |
| 2024-09-12 | 17.47 | 17.87 | 0.43 | 2.47% | 17.30 | 18.60 | 298277 | 52995 | 17.09% |
| 2024-09-11 | 17.60 | 17.44 | -0.52 | -2.90% | 17.35 | 17.79 | 204859 | 35777 | 11.74% |
| 2024-09-10 | 16.97 | 17.96 | 0.99 | 5.83% | 16.71 | 18.67 | 403732 | 71810 | 23.13% |
| 2024-09-09 | 16.60 | 16.97 | 0.23 | 1.37% | 16.31 | 17.40 | 155526 | 26303 | 8.91% |
| 2024-09-06 | 17.26 | 16.74 | -0.56 | -3.24% | 16.70 | 17.30 | 149603 | 25334 | 8.57% |
| 2024-09-05 | 17.07 | 17.30 | 0.19 | 1.11% | 16.91 | 17.44 | 195005 | 33427 | 11.17% |
| 2024-09-04 | 17.20 | 17.11 | -0.11 | -0.64% | 17.08 | 17.64 | 210388 | 36341 | 12.06% |
| 2024-09-03 | 16.93 | 17.22 | 0.20 | 1.18% | 16.79 | 17.35 | 250635 | 42835 | 14.36% |
| 2024-09-02 | 17.05 | 17.02 | -0.03 | -0.18% | 16.98 | 17.88 | 436313 | 75609 | 25.00% |
| 2024-08-30 | 15.35 | 17.05 | 1.55 | 10.00% | 15.35 | 17.05 | 227131 | 38369 | 13.01% |
| 2024-08-29 | 15.55 | 15.50 | -0.30 | -1.90% | 15.13 | 15.70 | 134253 | 20641 | 7.69% |
| 2024-08-28 | 15.58 | 15.80 | 0.09 | 0.57% | 15.21 | 16.35 | 111057 | 17471 | 6.50% |
| 2024-08-27 | 16.60 | 15.71 | -1.07 | -6.38% | 15.71 | 16.60 | 154491 | 24913 | 9.04% |
| 2024-08-26 | 16.29 | 16.78 | 0.50 | 3.07% | 15.90 | 16.80 | 204595 | 33601 | 11.98% |
| 2024-08-23 | 15.80 | 16.28 | 0.38 | 2.39% | 15.80 | 16.89 | 194930 | 31798 | 11.41% |
| 2024-08-22 | 16.36 | 15.90 | -0.60 | -3.64% | 15.80 | 16.63 | 163673 | 26481 | 9.58% |
| 2024-08-21 | 16.69 | 16.50 | -0.19 | -1.14% | 16.30 | 16.88 | 192387 | 31910 | 11.26% |
| 2024-08-20 | 16.73 | 16.69 | -0.29 | -1.71% | 16.55 | 17.30 | 247199 | 41410 | 14.47% |
| 2024-08-19 | 16.80 | 16.98 | 0.52 | 3.16% | 16.68 | 17.95 | 454276 | 77940 | 26.59% |
| 2024-08-16 | 15.00 | 16.46 | 1.50 | 10.03% | 14.98 | 16.46 | 226092 | 36665 | 13.24% |
| 2024-08-15 | 14.66 | 14.96 | 0.11 | 0.74% | 14.50 | 15.14 | 90983 | 13510 | 5.33% |
| 2024-08-14 | 15.00 | 14.85 | -0.15 | -1.00% | 14.80 | 15.10 | 62613 | 9338 | 3.67% |
| 2024-08-13 | 15.04 | 15.00 | -0.05 | -0.33% | 14.60 | 15.11 | 86806 | 12896 | 5.08% |