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 | 20.30 | 19.86 | -0.51 | -2.50% | 19.61 | 20.78 | 75497 | 15132 | 4.84% |
| 2024-11-20 | 19.44 | 20.37 | 0.81 | 4.14% | 19.34 | 20.60 | 94155 | 18860 | 6.03% |
| 2024-11-19 | 18.99 | 19.56 | 0.59 | 3.11% | 18.88 | 19.80 | 69021 | 13429 | 4.42% |
| 2024-11-18 | 19.12 | 18.97 | 0.14 | 0.74% | 18.91 | 19.50 | 51935 | 9970 | 3.33% |
| 2024-11-15 | 18.94 | 18.83 | -0.10 | -0.53% | 18.77 | 19.17 | 23389 | 4438 | 1.50% |
| 2024-11-14 | 19.47 | 18.93 | -0.54 | -2.77% | 18.88 | 19.47 | 37561 | 7177 | 2.41% |
| 2024-11-13 | 19.80 | 19.47 | -0.34 | -1.72% | 19.17 | 20.20 | 68842 | 13541 | 4.41% |
| 2024-11-12 | 19.20 | 19.81 | 0.61 | 3.18% | 19.18 | 19.95 | 81590 | 16037 | 5.23% |
| 2024-11-11 | 19.02 | 19.20 | 0.11 | 0.58% | 18.91 | 19.29 | 37069 | 7085 | 2.37% |
| 2024-11-08 | 19.50 | 19.09 | -0.17 | -0.88% | 19.02 | 19.63 | 49742 | 9580 | 3.19% |
| 2024-11-07 | 18.70 | 19.26 | 0.45 | 2.39% | 18.63 | 19.42 | 53527 | 10218 | 3.43% |
| 2024-11-06 | 18.93 | 18.81 | -0.07 | -0.37% | 18.63 | 19.34 | 43173 | 8172 | 2.77% |
| 2024-11-05 | 18.60 | 18.88 | 0.21 | 1.12% | 18.44 | 19.07 | 47533 | 8923 | 3.05% |
| 2024-11-04 | 18.20 | 18.67 | 0.59 | 3.26% | 18.03 | 18.73 | 33134 | 6090 | 2.12% |
| 2024-11-01 | 18.37 | 18.08 | -0.33 | -1.79% | 18.08 | 18.76 | 32788 | 6010 | 2.10% |
| 2024-10-31 | 18.16 | 18.41 | 0.12 | 0.66% | 18.11 | 18.66 | 28323 | 5223 | 1.81% |
| 2024-10-30 | 18.55 | 18.29 | -0.36 | -1.93% | 18.14 | 18.70 | 27972 | 5142 | 1.79% |
| 2024-10-29 | 19.40 | 18.65 | -0.47 | -2.46% | 18.58 | 19.45 | 35876 | 6770 | 2.30% |
| 2024-10-28 | 18.74 | 19.12 | 0.48 | 2.58% | 18.55 | 19.15 | 41384 | 7803 | 2.65% |
| 2024-10-25 | 18.54 | 18.64 | 0.20 | 1.08% | 18.31 | 19.05 | 52430 | 9760 | 3.36% |
| 2024-10-24 | 18.25 | 18.44 | 0.19 | 1.04% | 18.18 | 18.63 | 41329 | 7605 | 2.65% |
| 2024-10-23 | 18.33 | 18.25 | 0.00 | 0.00% | 18.10 | 18.37 | 26244 | 4784 | 1.68% |
| 2024-10-22 | 18.02 | 18.25 | 0.22 | 1.22% | 18.00 | 18.37 | 24489 | 4453 | 1.57% |
| 2024-10-21 | 18.02 | 18.03 | 0.10 | 0.56% | 17.85 | 18.24 | 28222 | 5090 | 1.81% |
| 2024-10-18 | 17.79 | 17.93 | 0.24 | 1.36% | 17.56 | 18.27 | 30289 | 5437 | 1.94% |
| 2024-10-17 | 17.85 | 17.69 | -0.13 | -0.73% | 17.69 | 18.02 | 19095 | 3407 | 1.22% |
| 2024-10-16 | 17.77 | 17.85 | 0.04 | 0.22% | 17.62 | 18.16 | 22007 | 3934 | 1.41% |
| 2024-10-15 | 17.68 | 17.81 | 0.13 | 0.74% | 17.40 | 18.23 | 32911 | 5907 | 2.11% |
| 2024-10-14 | 17.44 | 17.68 | 0.13 | 0.74% | 17.15 | 17.73 | 28988 | 5071 | 1.86% |
| 2024-10-11 | 18.04 | 17.55 | -0.50 | -2.77% | 17.30 | 18.06 | 42129 | 7396 | 2.70% |
| 2024-10-10 | 17.99 | 18.05 | -0.07 | -0.39% | 17.82 | 18.79 | 44097 | 8036 | 2.83% |
| 2024-10-09 | 19.58 | 18.12 | -2.01 | -9.99% | 18.12 | 19.58 | 86224 | 16102 | 5.52% |
| 2024-10-08 | 21.32 | 20.13 | 0.72 | 3.71% | 18.83 | 21.35 | 122570 | 24696 | 7.85% |
| 2024-09-30 | 18.38 | 19.41 | 1.76 | 9.97% | 18.38 | 19.42 | 96550 | 18383 | 6.19% |
| 2024-09-27 | 17.22 | 17.65 | 0.75 | 4.44% | 17.04 | 17.95 | 42569 | 7454 | 2.73% |
| 2024-09-26 | 16.17 | 16.90 | 0.60 | 3.68% | 16.16 | 16.91 | 24886 | 4128 | 1.59% |
| 2024-09-25 | 16.09 | 16.30 | 0.44 | 2.77% | 16.08 | 16.53 | 31042 | 5068 | 1.99% |
| 2024-09-24 | 15.49 | 15.86 | 0.40 | 2.59% | 15.46 | 15.87 | 19602 | 3081 | 1.26% |
| 2024-09-23 | 15.58 | 15.46 | -0.04 | -0.26% | 15.40 | 15.65 | 8359 | 1293 | 0.54% |
| 2024-09-20 | 15.66 | 15.50 | -0.16 | -1.02% | 15.39 | 15.69 | 10898 | 1687 | 0.70% |
| 2024-09-19 | 15.63 | 15.66 | 0.03 | 0.19% | 15.53 | 15.89 | 12964 | 2034 | 0.83% |
| 2024-09-18 | 15.68 | 15.63 | -0.04 | -0.26% | 15.31 | 15.72 | 10383 | 1608 | 0.67% |
| 2024-09-13 | 15.90 | 15.67 | -0.22 | -1.38% | 15.66 | 15.91 | 11838 | 1863 | 0.76% |
| 2024-09-12 | 16.03 | 15.89 | -0.11 | -0.69% | 15.88 | 16.18 | 9636 | 1539 | 0.62% |
| 2024-09-11 | 16.15 | 16.00 | -0.16 | -0.99% | 15.99 | 16.26 | 9241 | 1484 | 0.59% |
| 2024-09-10 | 16.16 | 16.16 | -0.05 | -0.31% | 15.90 | 16.34 | 9472 | 1521 | 0.61% |
| 2024-09-09 | 16.28 | 16.21 | 0.09 | 0.56% | 16.08 | 16.46 | 9132 | 1485 | 0.59% |
| 2024-09-06 | 16.50 | 16.12 | -0.41 | -2.48% | 16.10 | 16.60 | 12221 | 1983 | 0.78% |
| 2024-09-05 | 16.26 | 16.53 | 0.30 | 1.85% | 16.22 | 16.56 | 10081 | 1657 | 0.65% |
| 2024-09-04 | 16.29 | 16.23 | -0.13 | -0.79% | 16.21 | 16.41 | 7904 | 1287 | 0.51% |
| 2024-09-03 | 16.23 | 16.36 | 0.14 | 0.86% | 16.15 | 16.56 | 12912 | 2116 | 0.83% |
| 2024-09-02 | 16.61 | 16.22 | -0.39 | -2.35% | 16.21 | 16.83 | 12668 | 2085 | 0.81% |
| 2024-08-30 | 16.33 | 16.61 | 0.19 | 1.16% | 16.33 | 16.88 | 18336 | 3061 | 1.17% |
| 2024-08-29 | 16.26 | 16.42 | -0.02 | -0.12% | 16.16 | 16.50 | 13652 | 2234 | 0.87% |
| 2024-08-28 | 16.23 | 16.44 | 0.12 | 0.74% | 16.02 | 16.58 | 13784 | 2250 | 0.88% |
| 2024-08-27 | 16.41 | 16.32 | -0.09 | -0.55% | 16.31 | 16.76 | 12512 | 2065 | 0.80% |
| 2024-08-26 | 16.21 | 16.41 | 0.08 | 0.49% | 16.10 | 16.45 | 9317 | 1520 | 0.60% |
| 2024-08-23 | 16.52 | 16.33 | -0.18 | -1.09% | 16.25 | 16.60 | 11425 | 1867 | 0.73% |
| 2024-08-22 | 16.91 | 16.51 | -0.40 | -2.37% | 16.51 | 16.98 | 16399 | 2737 | 1.05% |
| 2024-08-21 | 17.33 | 16.91 | -0.43 | -2.48% | 16.70 | 17.33 | 22009 | 3737 | 1.41% |
| 2024-08-20 | 17.61 | 17.34 | -0.43 | -2.42% | 17.31 | 17.87 | 27589 | 4831 | 1.77% |
| 2024-08-19 | 17.95 | 17.77 | -0.23 | -1.28% | 17.50 | 18.18 | 49579 | 8800 | 3.18% |
| 2024-08-16 | 16.91 | 18.00 | 0.99 | 5.82% | 16.69 | 18.00 | 65197 | 11392 | 4.18% |
| 2024-08-15 | 17.20 | 17.01 | 0.31 | 1.86% | 16.80 | 17.42 | 27031 | 4620 | 1.73% |
| 2024-08-14 | 16.88 | 16.70 | -0.30 | -1.76% | 16.55 | 16.98 | 23403 | 3910 | 1.50% |
| 2024-08-13 | 17.44 | 17.00 | -0.76 | -4.28% | 16.66 | 17.50 | 50473 | 8569 | 3.23% |