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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 19.46 | 20.42 | 0.94 | 4.83% | 19.23 | 21.43 | 181981 | 37845 | 7.34% |
| 2024-11-21 | 19.86 | 19.48 | -0.32 | -1.62% | 19.12 | 20.10 | 43836 | 8594 | 1.77% |
| 2024-11-20 | 19.75 | 19.80 | 0.15 | 0.76% | 19.56 | 20.06 | 47420 | 9360 | 1.91% |
| 2024-11-19 | 19.26 | 19.65 | 0.30 | 1.55% | 19.07 | 19.82 | 43505 | 8465 | 1.76% |
| 2024-11-18 | 20.30 | 19.35 | -0.87 | -4.30% | 19.00 | 20.34 | 82251 | 15945 | 3.32% |
| 2024-11-15 | 21.01 | 20.22 | -0.78 | -3.71% | 20.20 | 21.56 | 68025 | 14215 | 2.74% |
| 2024-11-14 | 20.49 | 21.00 | 0.08 | 0.38% | 20.49 | 21.91 | 101166 | 21560 | 4.08% |
| 2024-11-13 | 20.85 | 20.92 | 0.07 | 0.34% | 20.20 | 21.18 | 71637 | 14913 | 2.89% |
| 2024-11-12 | 21.28 | 20.85 | -1.12 | -5.10% | 20.19 | 21.76 | 141866 | 29598 | 5.72% |
| 2024-11-11 | 22.70 | 21.97 | -0.73 | -3.22% | 21.58 | 23.81 | 159169 | 36422 | 6.42% |
| 2024-11-08 | 23.98 | 22.70 | -0.09 | -0.39% | 22.41 | 23.98 | 161677 | 37180 | 6.52% |
| 2024-11-07 | 20.73 | 22.79 | 2.07 | 9.99% | 20.50 | 22.79 | 81134 | 17881 | 3.27% |
| 2024-11-06 | 21.08 | 20.72 | -0.17 | -0.81% | 20.36 | 21.44 | 98574 | 20662 | 3.98% |
| 2024-11-05 | 20.00 | 20.89 | 0.89 | 4.45% | 19.96 | 20.98 | 80902 | 16617 | 3.26% |
| 2024-11-04 | 18.88 | 20.00 | 1.10 | 5.82% | 18.68 | 20.14 | 81106 | 15837 | 3.27% |
| 2024-11-01 | 20.08 | 18.90 | -1.25 | -6.20% | 18.80 | 20.08 | 100274 | 19291 | 4.05% |
| 2024-10-31 | 20.27 | 20.15 | -0.15 | -0.74% | 20.02 | 20.88 | 72011 | 14593 | 2.91% |
| 2024-10-30 | 19.61 | 20.30 | 0.51 | 2.58% | 19.61 | 20.45 | 77238 | 15515 | 3.12% |
| 2024-10-29 | 19.85 | 19.79 | -0.30 | -1.49% | 19.50 | 20.37 | 88863 | 17660 | 3.59% |
| 2024-10-28 | 18.48 | 20.09 | 1.43 | 7.66% | 18.36 | 20.50 | 140377 | 27724 | 5.66% |
| 2024-10-25 | 19.00 | 18.66 | -0.45 | -2.35% | 18.33 | 19.20 | 105115 | 19611 | 4.24% |
| 2024-10-24 | 18.45 | 19.11 | 0.69 | 3.75% | 18.18 | 19.40 | 112897 | 21235 | 4.55% |
| 2024-10-23 | 17.78 | 18.42 | 0.52 | 2.91% | 17.78 | 18.87 | 112141 | 20654 | 4.52% |
| 2024-10-22 | 17.65 | 17.90 | 0.42 | 2.40% | 17.60 | 18.39 | 125796 | 22580 | 5.08% |
| 2024-10-21 | 17.15 | 17.48 | 0.23 | 1.33% | 16.94 | 18.16 | 153718 | 26973 | 6.20% |
| 2024-10-18 | 16.94 | 17.25 | 0.53 | 3.17% | 16.32 | 17.29 | 183544 | 31075 | 7.41% |
| 2024-10-17 | 15.38 | 16.72 | 1.52 | 10.00% | 15.22 | 16.72 | 79924 | 12992 | 3.22% |
| 2024-10-16 | 15.00 | 15.20 | 0.03 | 0.20% | 14.97 | 15.44 | 18400 | 2795 | 0.74% |
| 2024-10-15 | 15.48 | 15.17 | -0.32 | -2.07% | 15.13 | 15.61 | 27536 | 4235 | 1.11% |
| 2024-10-14 | 15.18 | 15.49 | 0.33 | 2.18% | 15.13 | 15.64 | 29707 | 4586 | 1.20% |
| 2024-10-11 | 15.69 | 15.16 | -0.59 | -3.75% | 15.00 | 15.73 | 31711 | 4857 | 1.28% |
| 2024-10-10 | 15.87 | 15.75 | 0.03 | 0.19% | 15.55 | 16.14 | 40527 | 6421 | 1.64% |
| 2024-10-09 | 16.69 | 15.72 | -1.33 | -7.80% | 15.72 | 16.69 | 63440 | 10287 | 2.56% |
| 2024-10-08 | 18.00 | 17.05 | 0.68 | 4.15% | 16.37 | 18.00 | 94179 | 16076 | 3.80% |
| 2024-09-30 | 15.50 | 16.37 | 1.27 | 8.41% | 15.24 | 16.50 | 85187 | 13567 | 3.44% |
| 2024-09-27 | 14.59 | 15.10 | 0.68 | 4.72% | 14.51 | 15.26 | 47323 | 7062 | 1.91% |
| 2024-09-26 | 14.01 | 14.42 | 0.38 | 2.71% | 13.96 | 14.43 | 26913 | 3826 | 1.09% |
| 2024-09-25 | 14.04 | 14.04 | 0.11 | 0.79% | 14.01 | 14.36 | 29329 | 4159 | 1.18% |
| 2024-09-24 | 13.50 | 13.93 | 0.55 | 4.11% | 13.45 | 13.93 | 22909 | 3137 | 0.92% |
| 2024-09-23 | 13.62 | 13.62 | 0.07 | 0.52% | 13.47 | 13.73 | 10583 | 1441 | 0.43% |
| 2024-09-20 | 13.48 | 13.55 | 0.07 | 0.52% | 13.35 | 13.66 | 16152 | 2182 | 0.65% |
| 2024-09-19 | 13.25 | 13.48 | 0.45 | 3.45% | 13.11 | 13.57 | 21749 | 2910 | 0.88% |
| 2024-09-18 | 13.10 | 13.03 | -0.10 | -0.76% | 12.74 | 13.30 | 13781 | 1781 | 0.56% |
| 2024-09-13 | 13.42 | 13.13 | -0.29 | -2.16% | 13.10 | 13.55 | 15060 | 1995 | 0.61% |
| 2024-09-12 | 13.60 | 13.42 | -0.18 | -1.32% | 13.41 | 13.75 | 10437 | 1416 | 0.42% |
| 2024-09-11 | 13.52 | 13.60 | 0.00 | 0.00% | 13.49 | 13.67 | 9180 | 1245 | 0.37% |
| 2024-09-10 | 13.88 | 13.60 | -0.10 | -0.73% | 13.40 | 13.88 | 17420 | 2359 | 0.70% |
| 2024-09-09 | 13.85 | 13.70 | -0.03 | -0.22% | 13.60 | 13.85 | 14240 | 1951 | 0.57% |
| 2024-09-06 | 14.11 | 13.73 | -0.30 | -2.14% | 13.73 | 14.12 | 16476 | 2292 | 0.66% |
| 2024-09-05 | 13.93 | 14.03 | 0.07 | 0.50% | 13.93 | 14.10 | 9050 | 1268 | 0.37% |
| 2024-09-04 | 14.11 | 13.96 | -0.15 | -1.06% | 13.91 | 14.12 | 13731 | 1922 | 0.55% |
| 2024-09-03 | 14.11 | 14.11 | 0.06 | 0.43% | 13.98 | 14.30 | 11601 | 1637 | 0.47% |
| 2024-09-02 | 14.45 | 14.05 | -0.39 | -2.70% | 14.04 | 14.55 | 15610 | 2225 | 0.63% |
| 2024-08-30 | 14.17 | 14.44 | 0.27 | 1.91% | 14.10 | 14.64 | 21128 | 3050 | 0.85% |
| 2024-08-29 | 13.75 | 14.17 | 0.35 | 2.53% | 13.63 | 14.24 | 16656 | 2340 | 0.67% |
| 2024-08-28 | 13.66 | 13.82 | 0.05 | 0.36% | 13.66 | 13.96 | 10109 | 1397 | 0.41% |
| 2024-08-27 | 13.95 | 13.77 | -0.23 | -1.64% | 13.75 | 14.04 | 10170 | 1410 | 0.41% |
| 2024-08-26 | 13.68 | 14.00 | 0.29 | 2.12% | 13.56 | 14.10 | 16146 | 2254 | 0.65% |
| 2024-08-23 | 13.77 | 13.71 | -0.02 | -0.15% | 13.52 | 13.81 | 10852 | 1483 | 0.44% |
| 2024-08-22 | 14.06 | 13.73 | -0.32 | -2.28% | 13.72 | 14.13 | 13950 | 1935 | 0.56% |
| 2024-08-21 | 13.87 | 14.05 | 0.24 | 1.74% | 13.83 | 14.18 | 23150 | 3251 | 0.93% |
| 2024-08-20 | 14.47 | 13.81 | -0.66 | -4.56% | 13.59 | 14.52 | 44233 | 6149 | 1.78% |
| 2024-08-19 | 14.44 | 14.47 | 0.12 | 0.84% | 14.35 | 14.63 | 19593 | 2837 | 0.79% |
| 2024-08-16 | 14.31 | 14.35 | 0.04 | 0.28% | 14.23 | 14.46 | 9006 | 1291 | 0.36% |
| 2024-08-15 | 14.20 | 14.31 | 0.11 | 0.77% | 13.96 | 14.43 | 15394 | 2195 | 0.62% |