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 | 18.90 | 18.90 | -0.10 | -0.53% | 18.58 | 19.04 | 129308 | 24400 | 2.96% |
| 2024-11-20 | 18.24 | 19.00 | 0.64 | 3.49% | 18.15 | 19.13 | 168300 | 31489 | 3.85% |
| 2024-11-19 | 18.00 | 18.36 | 0.58 | 3.26% | 17.67 | 18.36 | 136750 | 24704 | 3.13% |
| 2024-11-18 | 19.20 | 17.78 | -1.49 | -7.73% | 17.66 | 19.38 | 253213 | 45866 | 5.79% |
| 2024-11-15 | 19.60 | 19.27 | -0.53 | -2.68% | 19.26 | 20.35 | 230501 | 45774 | 5.27% |
| 2024-11-14 | 20.37 | 19.80 | -0.30 | -1.49% | 19.72 | 20.73 | 258008 | 52321 | 5.90% |
| 2024-11-13 | 19.80 | 20.10 | -0.07 | -0.35% | 19.60 | 20.26 | 183950 | 36591 | 4.21% |
| 2024-11-12 | 20.96 | 20.17 | -0.63 | -3.03% | 19.90 | 21.19 | 306087 | 62800 | 7.00% |
| 2024-11-11 | 20.00 | 20.80 | 1.15 | 5.85% | 19.80 | 21.08 | 405574 | 83330 | 9.28% |
| 2024-11-08 | 19.88 | 19.65 | -0.08 | -0.41% | 19.55 | 20.47 | 308350 | 61731 | 7.05% |
| 2024-11-07 | 19.19 | 19.73 | 0.22 | 1.13% | 19.06 | 19.77 | 225492 | 43907 | 5.16% |
| 2024-11-06 | 19.99 | 19.51 | -0.22 | -1.12% | 19.38 | 20.17 | 312022 | 61731 | 7.14% |
| 2024-11-05 | 19.30 | 19.73 | 0.83 | 4.39% | 19.12 | 19.88 | 315905 | 61893 | 7.23% |
| 2024-11-04 | 18.31 | 18.90 | 0.65 | 3.56% | 18.25 | 19.03 | 131030 | 24492 | 3.00% |
| 2024-11-01 | 19.20 | 18.25 | -1.25 | -6.41% | 18.24 | 19.35 | 286882 | 53620 | 6.56% |
| 2024-10-31 | 19.20 | 19.50 | 0.43 | 2.25% | 18.58 | 19.91 | 326478 | 62853 | 7.47% |
| 2024-10-30 | 18.59 | 19.07 | 0.36 | 1.92% | 18.40 | 19.44 | 232110 | 44024 | 5.31% |
| 2024-10-29 | 19.10 | 18.71 | -0.41 | -2.14% | 18.70 | 19.25 | 209379 | 39537 | 4.79% |
| 2024-10-28 | 18.60 | 19.12 | -0.08 | -0.42% | 18.50 | 19.25 | 256356 | 48590 | 5.86% |
| 2024-10-25 | 19.01 | 19.20 | 0.23 | 1.21% | 18.89 | 19.45 | 181138 | 34678 | 4.14% |
| 2024-10-24 | 19.20 | 18.97 | -0.42 | -2.17% | 18.78 | 19.40 | 228734 | 43431 | 5.23% |
| 2024-10-23 | 19.40 | 19.39 | -0.19 | -0.97% | 19.25 | 19.96 | 260021 | 51124 | 5.95% |
| 2024-10-22 | 20.50 | 19.58 | -0.84 | -4.11% | 19.35 | 20.50 | 341266 | 67367 | 7.81% |
| 2024-10-21 | 20.02 | 20.42 | 0.71 | 3.60% | 19.67 | 20.80 | 492193 | 99863 | 11.26% |
| 2024-10-18 | 19.10 | 19.71 | 0.36 | 1.86% | 18.72 | 20.28 | 501159 | 97617 | 11.46% |
| 2024-10-17 | 20.00 | 19.35 | 0.41 | 2.16% | 19.30 | 20.45 | 488574 | 97051 | 11.17% |
| 2024-10-16 | 18.19 | 18.94 | 0.13 | 0.69% | 18.19 | 19.22 | 272879 | 51217 | 6.24% |
| 2024-10-15 | 19.50 | 18.81 | -1.07 | -5.38% | 18.75 | 20.43 | 567778 | 111013 | 12.99% |
| 2024-10-14 | 17.25 | 19.88 | 2.70 | 15.72% | 16.93 | 19.88 | 521252 | 97379 | 11.92% |
| 2024-10-11 | 17.89 | 17.18 | -0.86 | -4.77% | 16.99 | 18.16 | 297293 | 51850 | 6.80% |
| 2024-10-10 | 19.26 | 18.04 | -0.66 | -3.53% | 18.00 | 19.67 | 365976 | 68039 | 8.37% |
| 2024-10-09 | 20.50 | 18.70 | -2.77 | -12.90% | 18.70 | 21.00 | 586474 | 118182 | 13.41% |
| 2024-10-08 | 21.46 | 21.47 | 3.58 | 20.01% | 19.00 | 21.47 | 729379 | 151371 | 16.68% |
| 2024-09-30 | 16.00 | 17.89 | 2.65 | 17.39% | 15.83 | 18.00 | 526947 | 89293 | 12.05% |
| 2024-09-27 | 14.48 | 15.24 | 0.96 | 6.72% | 14.40 | 15.39 | 290130 | 43282 | 6.64% |
| 2024-09-26 | 13.69 | 14.28 | 0.55 | 4.01% | 13.61 | 14.35 | 222970 | 31474 | 5.10% |
| 2024-09-25 | 13.78 | 13.73 | -0.01 | -0.07% | 13.70 | 14.09 | 156080 | 21687 | 3.57% |
| 2024-09-24 | 13.56 | 13.74 | 0.25 | 1.85% | 13.21 | 13.75 | 153999 | 20884 | 3.52% |
| 2024-09-23 | 13.38 | 13.49 | 0.14 | 1.05% | 13.20 | 13.67 | 105535 | 14219 | 2.41% |
| 2024-09-20 | 13.18 | 13.35 | 0.15 | 1.14% | 13.16 | 13.47 | 112177 | 14976 | 2.57% |
| 2024-09-19 | 12.86 | 13.20 | 0.44 | 3.45% | 12.75 | 13.31 | 94150 | 12332 | 2.15% |
| 2024-09-18 | 12.86 | 12.76 | -0.09 | -0.70% | 12.62 | 12.94 | 50814 | 6471 | 1.16% |
| 2024-09-13 | 13.09 | 12.85 | -0.30 | -2.28% | 12.85 | 13.14 | 59345 | 7694 | 1.36% |
| 2024-09-12 | 13.20 | 13.15 | 0.00 | 0.00% | 13.14 | 13.45 | 70543 | 9362 | 1.61% |
| 2024-09-11 | 13.24 | 13.15 | -0.14 | -1.05% | 13.03 | 13.31 | 48672 | 6401 | 1.11% |
| 2024-09-10 | 13.02 | 13.29 | 0.29 | 2.23% | 12.71 | 13.34 | 97899 | 12735 | 2.24% |
| 2024-09-09 | 13.13 | 13.00 | -0.33 | -2.48% | 12.90 | 13.25 | 87572 | 11423 | 2.00% |
| 2024-09-06 | 13.25 | 13.33 | 0.03 | 0.23% | 13.15 | 13.75 | 137008 | 18375 | 3.13% |
| 2024-09-05 | 13.02 | 13.30 | 0.26 | 1.99% | 13.02 | 13.38 | 75672 | 10039 | 1.73% |
| 2024-09-04 | 13.01 | 13.04 | -0.10 | -0.76% | 12.95 | 13.18 | 48478 | 6339 | 1.11% |
| 2024-09-03 | 12.97 | 13.14 | 0.19 | 1.47% | 12.86 | 13.15 | 69275 | 9023 | 1.58% |
| 2024-09-02 | 13.42 | 12.95 | -0.46 | -3.43% | 12.95 | 13.47 | 77657 | 10227 | 1.78% |
| 2024-08-30 | 13.15 | 13.41 | 0.27 | 2.05% | 13.12 | 13.60 | 92543 | 12441 | 2.12% |
| 2024-08-29 | 12.92 | 13.14 | 0.18 | 1.39% | 12.78 | 13.20 | 57767 | 7558 | 1.32% |
| 2024-08-28 | 12.98 | 12.96 | -0.08 | -0.61% | 12.85 | 13.17 | 54965 | 7133 | 1.26% |
| 2024-08-27 | 13.31 | 13.04 | -0.34 | -2.54% | 12.97 | 13.47 | 64582 | 8498 | 1.48% |
| 2024-08-26 | 13.32 | 13.38 | 0.07 | 0.53% | 13.11 | 13.49 | 54044 | 7219 | 1.24% |
| 2024-08-23 | 13.09 | 13.31 | 0.21 | 1.60% | 13.08 | 13.41 | 54707 | 7255 | 1.25% |
| 2024-08-22 | 13.33 | 13.10 | -0.34 | -2.53% | 13.08 | 13.67 | 78990 | 10548 | 1.81% |
| 2024-08-21 | 13.59 | 13.44 | -0.23 | -1.68% | 13.41 | 13.85 | 70022 | 9522 | 1.60% |
| 2024-08-20 | 14.06 | 13.67 | -0.45 | -3.19% | 13.62 | 14.15 | 97977 | 13504 | 2.24% |
| 2024-08-19 | 13.89 | 14.12 | 0.22 | 1.58% | 13.89 | 14.30 | 105106 | 14856 | 2.40% |
| 2024-08-16 | 13.93 | 13.90 | -0.07 | -0.50% | 13.87 | 14.09 | 81051 | 11331 | 1.85% |
| 2024-08-15 | 13.64 | 13.97 | 0.20 | 1.45% | 13.50 | 14.14 | 112459 | 15621 | 2.57% |