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 | 20.72 | 20.90 | 0.23 | 1.11% | 20.30 | 21.89 | 521806 | 109574 | 14.96% |
| 2024-11-20 | 19.06 | 20.67 | 1.61 | 8.45% | 18.90 | 21.09 | 477079 | 96689 | 13.68% |
| 2024-11-19 | 18.59 | 19.06 | 0.64 | 3.47% | 18.32 | 19.09 | 180393 | 33767 | 5.17% |
| 2024-11-18 | 19.96 | 18.42 | -1.36 | -6.88% | 18.25 | 19.99 | 283394 | 52924 | 8.12% |
| 2024-11-15 | 19.65 | 19.78 | -0.07 | -0.35% | 19.60 | 20.69 | 335531 | 67863 | 9.62% |
| 2024-11-14 | 20.30 | 19.85 | -0.63 | -3.08% | 19.76 | 21.30 | 330893 | 67949 | 9.49% |
| 2024-11-13 | 20.28 | 20.48 | 0.06 | 0.29% | 20.01 | 20.78 | 249566 | 50846 | 7.15% |
| 2024-11-12 | 20.78 | 20.42 | -0.06 | -0.29% | 20.18 | 21.06 | 440537 | 90976 | 12.63% |
| 2024-11-11 | 19.25 | 20.48 | 1.07 | 5.51% | 19.20 | 20.55 | 372589 | 74731 | 10.68% |
| 2024-11-08 | 19.90 | 19.41 | -0.29 | -1.47% | 19.30 | 20.05 | 270375 | 53056 | 7.75% |
| 2024-11-07 | 19.45 | 19.70 | 0.03 | 0.15% | 19.18 | 19.70 | 280340 | 54508 | 8.04% |
| 2024-11-06 | 19.32 | 19.67 | 0.43 | 2.23% | 19.06 | 19.96 | 312714 | 61165 | 8.97% |
| 2024-11-05 | 18.62 | 19.24 | 0.62 | 3.33% | 18.51 | 19.30 | 264337 | 50235 | 7.58% |
| 2024-11-04 | 18.16 | 18.62 | 0.52 | 2.87% | 18.08 | 18.69 | 143194 | 26455 | 4.11% |
| 2024-11-01 | 18.80 | 18.10 | -0.95 | -4.99% | 18.07 | 19.20 | 218762 | 40339 | 6.27% |
| 2024-10-31 | 18.90 | 19.05 | 0.15 | 0.79% | 18.51 | 19.35 | 199899 | 38007 | 5.73% |
| 2024-10-30 | 19.21 | 18.90 | -0.15 | -0.79% | 18.69 | 19.39 | 229772 | 43659 | 6.59% |
| 2024-10-29 | 20.35 | 19.05 | -1.00 | -4.99% | 19.00 | 20.41 | 341381 | 66246 | 9.79% |
| 2024-10-28 | 19.82 | 20.05 | 0.20 | 1.01% | 19.60 | 20.35 | 216704 | 43443 | 6.21% |
| 2024-10-25 | 19.43 | 19.85 | 0.45 | 2.32% | 19.30 | 20.10 | 192700 | 37997 | 5.52% |
| 2024-10-24 | 19.62 | 19.40 | -0.37 | -1.87% | 19.18 | 19.71 | 187487 | 36335 | 5.38% |
| 2024-10-23 | 19.75 | 19.77 | -0.22 | -1.10% | 19.49 | 20.18 | 311970 | 61864 | 8.94% |
| 2024-10-22 | 19.47 | 19.99 | 0.44 | 2.25% | 19.41 | 21.00 | 531514 | 107919 | 15.24% |
| 2024-10-21 | 19.00 | 19.55 | 0.67 | 3.55% | 18.85 | 19.94 | 384337 | 75137 | 11.02% |
| 2024-10-18 | 18.29 | 18.88 | 0.58 | 3.17% | 17.96 | 19.49 | 368044 | 68887 | 10.55% |
| 2024-10-17 | 18.35 | 18.30 | 0.13 | 0.72% | 18.27 | 18.88 | 296258 | 54966 | 8.49% |
| 2024-10-16 | 17.44 | 18.17 | 0.06 | 0.33% | 17.43 | 18.58 | 271762 | 49615 | 7.79% |
| 2024-10-15 | 17.79 | 18.11 | 0.11 | 0.61% | 17.55 | 18.84 | 373289 | 68718 | 10.70% |
| 2024-10-14 | 17.49 | 18.00 | 0.60 | 3.45% | 16.97 | 18.00 | 224820 | 39470 | 6.45% |
| 2024-10-11 | 18.27 | 17.40 | -0.99 | -5.38% | 17.13 | 18.37 | 249985 | 44106 | 7.17% |
| 2024-10-10 | 19.00 | 18.39 | -0.28 | -1.50% | 18.14 | 19.58 | 303521 | 57160 | 8.70% |
| 2024-10-09 | 20.89 | 18.67 | -3.31 | -15.06% | 18.62 | 20.93 | 464108 | 92278 | 13.31% |
| 2024-10-08 | 22.90 | 21.98 | 2.71 | 14.06% | 19.85 | 22.90 | 576532 | 122797 | 16.53% |
| 2024-09-30 | 17.34 | 19.27 | 2.62 | 15.74% | 17.11 | 19.47 | 471995 | 85952 | 13.53% |
| 2024-09-27 | 15.90 | 16.65 | 1.00 | 6.39% | 15.70 | 16.96 | 336982 | 54948 | 9.66% |
| 2024-09-26 | 14.99 | 15.65 | 0.58 | 3.85% | 14.99 | 15.65 | 176779 | 27181 | 5.07% |
| 2024-09-25 | 15.06 | 15.07 | 0.12 | 0.80% | 15.05 | 15.54 | 201441 | 30768 | 5.78% |
| 2024-09-24 | 14.40 | 14.95 | 0.65 | 4.55% | 14.18 | 14.97 | 154136 | 22559 | 4.42% |
| 2024-09-23 | 14.32 | 14.30 | -0.15 | -1.04% | 14.30 | 14.53 | 63485 | 9148 | 1.82% |
| 2024-09-20 | 14.55 | 14.45 | -0.10 | -0.69% | 14.35 | 14.65 | 69193 | 10002 | 1.98% |
| 2024-09-19 | 14.38 | 14.55 | 0.28 | 1.96% | 14.22 | 14.71 | 90583 | 13136 | 2.60% |
| 2024-09-18 | 14.44 | 14.27 | -0.16 | -1.11% | 14.12 | 14.58 | 71632 | 10218 | 2.05% |
| 2024-09-13 | 14.60 | 14.43 | -0.17 | -1.16% | 14.43 | 14.71 | 74713 | 10862 | 2.14% |
| 2024-09-12 | 14.96 | 14.60 | -0.33 | -2.21% | 14.60 | 15.19 | 96432 | 14322 | 2.76% |
| 2024-09-11 | 14.98 | 14.93 | -0.15 | -0.99% | 14.83 | 15.06 | 69597 | 10388 | 2.00% |
| 2024-09-10 | 14.87 | 15.08 | 0.22 | 1.48% | 14.50 | 15.15 | 102671 | 15207 | 2.94% |
| 2024-09-09 | 15.01 | 14.86 | -0.24 | -1.59% | 14.78 | 15.18 | 86693 | 12954 | 2.49% |
| 2024-09-06 | 15.25 | 15.10 | -0.15 | -0.98% | 15.03 | 15.38 | 103346 | 15684 | 2.96% |
| 2024-09-05 | 14.95 | 15.25 | 0.30 | 2.01% | 14.95 | 15.46 | 137674 | 20972 | 3.95% |
| 2024-09-04 | 15.05 | 14.95 | -0.20 | -1.32% | 14.86 | 15.15 | 85737 | 12852 | 2.46% |
| 2024-09-03 | 14.96 | 15.15 | 0.17 | 1.13% | 14.91 | 15.35 | 110690 | 16762 | 3.17% |
| 2024-09-02 | 15.26 | 14.98 | -0.36 | -2.35% | 14.96 | 15.47 | 152711 | 23255 | 4.38% |
| 2024-08-30 | 14.78 | 15.34 | 0.59 | 4.00% | 14.72 | 15.57 | 221606 | 33875 | 6.35% |
| 2024-08-29 | 14.53 | 14.75 | 0.09 | 0.61% | 14.42 | 14.87 | 114605 | 16864 | 3.29% |
| 2024-08-28 | 14.51 | 14.66 | 0.24 | 1.66% | 14.25 | 14.70 | 124280 | 18027 | 3.56% |
| 2024-08-27 | 14.44 | 14.42 | -0.11 | -0.76% | 14.20 | 14.73 | 126251 | 18265 | 3.62% |
| 2024-08-26 | 14.40 | 14.53 | 0.09 | 0.62% | 14.16 | 14.56 | 78669 | 11348 | 2.26% |
| 2024-08-23 | 14.32 | 14.44 | 0.03 | 0.21% | 14.20 | 14.55 | 96560 | 13898 | 2.77% |
| 2024-08-22 | 14.93 | 14.41 | -0.59 | -3.93% | 14.38 | 15.20 | 161888 | 23785 | 4.64% |
| 2024-08-21 | 15.05 | 15.00 | 0.06 | 0.40% | 14.84 | 15.66 | 204032 | 31054 | 5.85% |
| 2024-08-20 | 15.04 | 14.94 | -0.19 | -1.26% | 14.87 | 15.35 | 146572 | 22045 | 4.20% |
| 2024-08-19 | 15.09 | 15.13 | -0.04 | -0.26% | 15.01 | 15.32 | 130597 | 19780 | 3.74% |
| 2024-08-16 | 15.35 | 15.17 | -0.08 | -0.52% | 15.14 | 15.47 | 167796 | 25597 | 4.81% |
| 2024-08-15 | 14.39 | 15.25 | 0.81 | 5.61% | 14.29 | 15.87 | 307022 | 46738 | 8.80% |
| 2024-08-14 | 14.31 | 14.44 | 0.14 | 0.98% | 14.13 | 14.59 | 107606 | 15523 | 3.08% |
| 2024-08-13 | 14.36 | 14.30 | -0.09 | -0.63% | 14.08 | 14.52 | 90845 | 12947 | 2.60% |