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 | 21.21 | 20.74 | -0.96 | -4.42% | 20.51 | 21.61 | 101001 | 21182 | 19.30% |
| 2024-11-20 | 20.86 | 21.70 | 0.85 | 4.08% | 20.22 | 22.41 | 127967 | 27270 | 24.45% |
| 2024-11-19 | 21.42 | 20.85 | -1.36 | -6.12% | 20.45 | 22.15 | 130847 | 27560 | 25.00% |
| 2024-11-18 | 20.09 | 22.21 | 1.37 | 6.57% | 19.60 | 22.89 | 166875 | 35673 | 31.89% |
| 2024-11-15 | 19.00 | 20.84 | 1.18 | 6.00% | 18.64 | 21.63 | 164538 | 33844 | 31.44% |
| 2024-11-14 | 18.73 | 19.66 | 0.87 | 4.63% | 18.66 | 20.24 | 121797 | 23942 | 23.27% |
| 2024-11-13 | 18.60 | 18.79 | 0.14 | 0.75% | 18.35 | 18.85 | 27782 | 5176 | 5.31% |
| 2024-11-12 | 18.69 | 18.65 | -0.10 | -0.53% | 18.42 | 18.92 | 42650 | 7995 | 8.15% |
| 2024-11-11 | 18.48 | 18.75 | 0.27 | 1.46% | 18.23 | 18.85 | 44593 | 8278 | 8.52% |
| 2024-11-08 | 18.78 | 18.48 | -0.12 | -0.65% | 18.32 | 18.80 | 40175 | 7416 | 7.68% |
| 2024-11-07 | 18.15 | 18.60 | 0.41 | 2.25% | 18.05 | 18.85 | 45792 | 8454 | 8.75% |
| 2024-11-06 | 18.22 | 18.19 | -0.11 | -0.60% | 18.03 | 18.29 | 35317 | 6412 | 6.75% |
| 2024-11-05 | 18.16 | 18.30 | 0.09 | 0.49% | 17.95 | 18.34 | 43816 | 7958 | 8.37% |
| 2024-11-04 | 18.00 | 18.21 | 0.77 | 4.42% | 17.70 | 18.45 | 46804 | 8463 | 8.94% |
| 2024-11-01 | 18.09 | 17.44 | -0.66 | -3.65% | 17.43 | 18.14 | 37312 | 6603 | 7.13% |
| 2024-10-31 | 18.10 | 18.10 | 0.15 | 0.84% | 18.00 | 18.29 | 30644 | 5551 | 5.86% |
| 2024-10-30 | 18.08 | 17.95 | -0.30 | -1.64% | 17.70 | 18.30 | 35729 | 6432 | 6.83% |
| 2024-10-29 | 18.70 | 18.25 | -0.50 | -2.67% | 18.19 | 18.95 | 58299 | 10826 | 11.14% |
| 2024-10-28 | 18.27 | 18.75 | 0.57 | 3.14% | 18.03 | 18.97 | 80963 | 15076 | 15.47% |
| 2024-10-25 | 18.00 | 18.18 | -0.16 | -0.87% | 17.94 | 18.28 | 36795 | 6667 | 7.03% |
| 2024-10-24 | 18.43 | 18.34 | -0.06 | -0.33% | 18.23 | 18.51 | 22546 | 4134 | 4.31% |
| 2024-10-23 | 18.53 | 18.40 | -0.27 | -1.45% | 18.39 | 18.89 | 31541 | 5857 | 6.03% |
| 2024-10-22 | 18.69 | 18.67 | 0.01 | 0.05% | 18.43 | 19.30 | 34233 | 6410 | 6.54% |
| 2024-10-21 | 18.58 | 18.66 | 0.12 | 0.65% | 18.27 | 18.81 | 47332 | 8757 | 9.04% |
| 2024-10-18 | 17.75 | 18.54 | 0.59 | 3.29% | 17.75 | 18.78 | 46513 | 8578 | 8.89% |
| 2024-10-17 | 18.66 | 17.95 | -0.71 | -3.80% | 17.91 | 18.75 | 46274 | 8439 | 8.84% |
| 2024-10-16 | 17.60 | 18.66 | 0.78 | 4.36% | 17.58 | 19.40 | 73571 | 13719 | 14.06% |
| 2024-10-15 | 17.52 | 17.88 | 0.30 | 1.71% | 17.45 | 18.35 | 40847 | 7375 | 7.81% |
| 2024-10-14 | 17.38 | 17.58 | 0.12 | 0.69% | 17.12 | 17.74 | 29221 | 5107 | 5.58% |
| 2024-10-11 | 17.68 | 17.46 | -0.22 | -1.24% | 17.08 | 17.78 | 33864 | 5889 | 6.47% |
| 2024-10-10 | 17.68 | 17.68 | 0.23 | 1.32% | 17.53 | 18.06 | 33310 | 5931 | 6.37% |
| 2024-10-09 | 18.65 | 17.45 | -1.66 | -8.69% | 17.44 | 18.65 | 46080 | 8310 | 8.81% |
| 2024-10-08 | 19.90 | 19.11 | 0.99 | 5.46% | 18.35 | 19.91 | 64031 | 12185 | 12.24% |
| 2024-09-30 | 17.15 | 18.12 | 1.39 | 8.31% | 16.85 | 18.35 | 62239 | 10954 | 11.89% |
| 2024-09-27 | 16.50 | 16.73 | 0.53 | 3.27% | 16.28 | 16.98 | 37663 | 6243 | 7.20% |
| 2024-09-26 | 15.68 | 16.20 | 0.47 | 2.99% | 15.68 | 16.20 | 25469 | 4071 | 4.87% |
| 2024-09-25 | 15.72 | 15.73 | 0.06 | 0.38% | 15.70 | 16.06 | 23386 | 3711 | 4.47% |
| 2024-09-24 | 15.31 | 15.67 | 0.43 | 2.82% | 15.19 | 15.68 | 21196 | 3273 | 4.05% |
| 2024-09-23 | 15.17 | 15.24 | 0.03 | 0.20% | 15.16 | 15.36 | 10513 | 1601 | 2.01% |
| 2024-09-20 | 15.27 | 15.21 | -0.09 | -0.59% | 15.13 | 15.30 | 9941 | 1510 | 1.90% |
| 2024-09-19 | 15.01 | 15.30 | 0.36 | 2.41% | 14.96 | 15.33 | 16862 | 2562 | 3.22% |
| 2024-09-18 | 15.05 | 14.94 | -0.08 | -0.53% | 14.58 | 15.09 | 15790 | 2336 | 3.02% |
| 2024-09-13 | 15.37 | 15.02 | -0.33 | -2.15% | 15.02 | 15.43 | 12055 | 1832 | 2.30% |
| 2024-09-12 | 15.50 | 15.35 | -0.11 | -0.71% | 15.33 | 15.56 | 8813 | 1362 | 1.68% |
| 2024-09-11 | 15.45 | 15.46 | -0.01 | -0.06% | 15.38 | 15.59 | 11055 | 1712 | 2.11% |
| 2024-09-10 | 15.45 | 15.47 | 0.07 | 0.45% | 15.24 | 15.49 | 11247 | 1730 | 2.15% |
| 2024-09-09 | 15.36 | 15.40 | 0.04 | 0.26% | 15.11 | 15.44 | 12198 | 1864 | 2.33% |
| 2024-09-06 | 15.51 | 15.36 | -0.21 | -1.35% | 15.32 | 15.59 | 12934 | 2000 | 2.47% |
| 2024-09-05 | 15.56 | 15.57 | 0.05 | 0.32% | 15.46 | 15.60 | 9510 | 1476 | 1.82% |
| 2024-09-04 | 15.66 | 15.52 | -0.19 | -1.21% | 15.43 | 15.73 | 17056 | 2652 | 3.26% |
| 2024-09-03 | 15.71 | 15.71 | -0.03 | -0.19% | 15.59 | 15.94 | 18198 | 2864 | 3.48% |
| 2024-09-02 | 15.81 | 15.74 | -0.25 | -1.56% | 15.70 | 16.07 | 25060 | 3980 | 4.79% |
| 2024-08-30 | 16.00 | 15.99 | -0.01 | -0.06% | 15.85 | 16.15 | 25344 | 4062 | 4.84% |
| 2024-08-29 | 15.68 | 16.00 | 0.24 | 1.52% | 15.65 | 16.02 | 18861 | 2996 | 3.60% |
| 2024-08-28 | 15.72 | 15.76 | -0.02 | -0.13% | 15.44 | 15.89 | 20483 | 3220 | 3.91% |
| 2024-08-27 | 15.96 | 15.78 | 0.33 | 2.14% | 15.67 | 16.18 | 36925 | 5876 | 7.06% |
| 2024-08-26 | 15.09 | 15.45 | 0.26 | 1.71% | 14.99 | 15.49 | 15821 | 2420 | 3.02% |
| 2024-08-23 | 15.09 | 15.19 | 0.13 | 0.86% | 14.83 | 15.21 | 12540 | 1887 | 2.40% |
| 2024-08-22 | 15.24 | 15.06 | -0.12 | -0.79% | 15.01 | 15.36 | 7313 | 1106 | 1.40% |
| 2024-08-21 | 15.10 | 15.18 | -0.01 | -0.07% | 15.10 | 15.28 | 6228 | 945 | 1.19% |
| 2024-08-20 | 15.66 | 15.19 | -0.44 | -2.82% | 15.12 | 15.70 | 12494 | 1912 | 2.39% |
| 2024-08-19 | 15.60 | 15.63 | 0.00 | 0.00% | 15.54 | 15.74 | 8688 | 1358 | 1.66% |
| 2024-08-16 | 15.82 | 15.63 | -0.19 | -1.20% | 15.58 | 15.87 | 8312 | 1304 | 1.59% |
| 2024-08-15 | 15.70 | 15.82 | 0.08 | 0.51% | 15.55 | 15.88 | 12230 | 1929 | 2.34% |
| 2024-08-14 | 15.74 | 15.74 | 0.02 | 0.13% | 15.62 | 15.89 | 9961 | 1571 | 1.90% |
| 2024-08-13 | 15.38 | 15.72 | 0.06 | 0.38% | 15.38 | 15.78 | 9607 | 1504 | 1.84% |