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 | 19.38 | 19.50 | -0.02 | -0.10% | 19.22 | 19.82 | 146660 | 28593 | 1.82% |
| 2024-11-20 | 19.50 | 19.52 | -0.07 | -0.36% | 19.09 | 19.65 | 166520 | 32234 | 2.07% |
| 2024-11-19 | 19.29 | 19.59 | 0.48 | 2.51% | 19.00 | 19.63 | 98880 | 19106 | 1.23% |
| 2024-11-18 | 19.89 | 19.11 | -0.64 | -3.24% | 18.96 | 19.99 | 121874 | 23671 | 1.52% |
| 2024-11-15 | 20.18 | 19.75 | -0.49 | -2.42% | 19.73 | 20.33 | 113765 | 22797 | 1.42% |
| 2024-11-14 | 20.73 | 20.24 | -0.49 | -2.36% | 20.13 | 20.86 | 161290 | 33025 | 2.01% |
| 2024-11-13 | 20.73 | 20.73 | -0.33 | -1.57% | 20.34 | 21.16 | 149952 | 31013 | 1.87% |
| 2024-11-12 | 21.60 | 21.06 | -0.45 | -2.09% | 20.88 | 22.04 | 212266 | 45547 | 2.64% |
| 2024-11-11 | 21.18 | 21.51 | 0.52 | 2.48% | 20.73 | 21.68 | 212995 | 45430 | 2.65% |
| 2024-11-08 | 21.80 | 20.99 | 0.22 | 1.06% | 20.91 | 22.00 | 282516 | 59963 | 3.51% |
| 2024-11-07 | 19.65 | 20.77 | 1.02 | 5.16% | 19.40 | 20.88 | 222550 | 45274 | 2.77% |
| 2024-11-06 | 19.96 | 19.75 | 0.00 | 0.00% | 19.57 | 20.34 | 197647 | 39439 | 2.46% |
| 2024-11-05 | 19.05 | 19.75 | 0.59 | 3.08% | 18.95 | 19.84 | 182474 | 35729 | 2.27% |
| 2024-11-04 | 18.62 | 19.16 | 0.60 | 3.23% | 18.58 | 19.16 | 98206 | 18591 | 1.22% |
| 2024-11-01 | 18.93 | 18.56 | -0.49 | -2.57% | 18.53 | 19.10 | 118905 | 22342 | 1.48% |
| 2024-10-31 | 18.83 | 19.05 | 0.20 | 1.06% | 18.63 | 19.20 | 118926 | 22583 | 1.48% |
| 2024-10-30 | 19.02 | 18.85 | -0.37 | -1.93% | 18.67 | 19.32 | 137680 | 26088 | 1.71% |
| 2024-10-29 | 19.57 | 19.22 | -0.10 | -0.52% | 19.00 | 19.74 | 195219 | 37759 | 2.43% |
| 2024-10-28 | 19.27 | 19.32 | 0.05 | 0.26% | 18.98 | 19.58 | 153285 | 29512 | 1.91% |
| 2024-10-25 | 18.87 | 19.27 | 0.37 | 1.96% | 18.85 | 19.32 | 183517 | 35107 | 2.28% |
| 2024-10-24 | 18.98 | 18.90 | -0.20 | -1.05% | 18.72 | 19.07 | 93876 | 17713 | 1.17% |
| 2024-10-23 | 19.28 | 19.10 | -0.23 | -1.19% | 19.02 | 19.39 | 148037 | 28373 | 1.84% |
| 2024-10-22 | 19.08 | 19.33 | 0.25 | 1.31% | 18.89 | 19.37 | 130763 | 25019 | 1.63% |
| 2024-10-21 | 19.00 | 19.08 | 0.09 | 0.47% | 18.71 | 19.62 | 211283 | 40545 | 2.63% |
| 2024-10-18 | 18.03 | 18.99 | 0.97 | 5.38% | 17.82 | 19.59 | 233709 | 43737 | 2.91% |
| 2024-10-17 | 18.30 | 18.02 | -0.22 | -1.21% | 18.00 | 18.55 | 106574 | 19533 | 1.33% |
| 2024-10-16 | 18.00 | 18.24 | -0.05 | -0.27% | 17.90 | 18.80 | 126131 | 23191 | 1.57% |
| 2024-10-15 | 18.50 | 18.29 | -0.25 | -1.35% | 18.13 | 18.94 | 155295 | 28803 | 1.93% |
| 2024-10-14 | 18.59 | 18.54 | 0.15 | 0.82% | 17.79 | 18.75 | 201128 | 36680 | 2.50% |
| 2024-10-11 | 19.58 | 18.39 | -1.24 | -6.32% | 18.10 | 19.73 | 189909 | 35618 | 2.36% |
| 2024-10-10 | 20.50 | 19.63 | -0.75 | -3.68% | 19.58 | 21.24 | 283786 | 57657 | 3.53% |
| 2024-10-09 | 21.81 | 20.38 | -2.69 | -11.66% | 20.18 | 22.20 | 298858 | 63467 | 3.72% |
| 2024-10-08 | 23.92 | 23.07 | 2.97 | 14.78% | 20.59 | 24.00 | 500192 | 111521 | 6.22% |
| 2024-09-30 | 18.43 | 20.10 | 2.44 | 13.82% | 18.42 | 20.30 | 320001 | 62132 | 3.98% |
| 2024-09-27 | 16.67 | 17.66 | 1.32 | 8.08% | 16.54 | 17.82 | 187718 | 32290 | 2.33% |
| 2024-09-26 | 15.40 | 16.34 | 0.90 | 5.83% | 15.33 | 16.37 | 128858 | 20413 | 1.60% |
| 2024-09-25 | 15.49 | 15.44 | 0.12 | 0.78% | 15.34 | 15.98 | 125090 | 19536 | 1.56% |
| 2024-09-24 | 14.58 | 15.32 | 0.94 | 6.54% | 14.43 | 15.33 | 124234 | 18543 | 1.55% |
| 2024-09-23 | 14.47 | 14.38 | -0.12 | -0.83% | 14.35 | 14.69 | 43054 | 6235 | 0.54% |
| 2024-09-20 | 14.75 | 14.50 | -0.23 | -1.56% | 14.40 | 14.75 | 48742 | 7080 | 0.61% |
| 2024-09-19 | 14.54 | 14.73 | 0.41 | 2.86% | 14.42 | 15.07 | 80395 | 11852 | 1.00% |
| 2024-09-18 | 14.46 | 14.32 | -0.06 | -0.42% | 14.07 | 14.47 | 46945 | 6683 | 0.58% |
| 2024-09-13 | 14.61 | 14.38 | -0.16 | -1.10% | 14.34 | 14.65 | 61072 | 8821 | 0.76% |
| 2024-09-12 | 14.80 | 14.54 | -0.32 | -2.15% | 14.51 | 15.03 | 70126 | 10331 | 0.87% |
| 2024-09-11 | 14.64 | 14.86 | 0.12 | 0.81% | 14.58 | 14.88 | 61611 | 9112 | 0.77% |
| 2024-09-10 | 14.74 | 14.74 | 0.06 | 0.41% | 14.52 | 14.83 | 74511 | 10936 | 0.93% |
| 2024-09-09 | 15.00 | 14.68 | -0.41 | -2.72% | 14.53 | 15.13 | 86664 | 12795 | 1.08% |
| 2024-09-06 | 15.47 | 15.09 | -0.40 | -2.58% | 15.07 | 15.48 | 49734 | 7560 | 0.62% |
| 2024-09-05 | 15.38 | 15.49 | 0.11 | 0.72% | 15.23 | 15.63 | 64659 | 9971 | 0.80% |
| 2024-09-04 | 15.12 | 15.38 | 0.18 | 1.18% | 15.04 | 15.56 | 59454 | 9123 | 0.74% |
| 2024-09-03 | 14.97 | 15.20 | 0.18 | 1.20% | 14.91 | 15.36 | 57794 | 8776 | 0.72% |
| 2024-09-02 | 15.55 | 15.02 | -0.58 | -3.72% | 14.99 | 15.56 | 100634 | 15241 | 1.25% |
| 2024-08-30 | 15.37 | 15.60 | 0.23 | 1.50% | 15.25 | 16.01 | 110488 | 17366 | 1.37% |
| 2024-08-29 | 15.15 | 15.37 | 0.16 | 1.05% | 15.13 | 15.54 | 74901 | 11519 | 0.93% |
| 2024-08-28 | 15.19 | 15.21 | 0.02 | 0.13% | 15.13 | 15.43 | 41553 | 6328 | 0.52% |
| 2024-08-27 | 15.39 | 15.19 | -0.30 | -1.94% | 15.16 | 15.46 | 41236 | 6294 | 0.51% |
| 2024-08-26 | 15.51 | 15.49 | 0.04 | 0.26% | 15.35 | 15.67 | 48469 | 7494 | 0.60% |
| 2024-08-23 | 15.42 | 15.45 | 0.00 | 0.00% | 15.29 | 15.60 | 42594 | 6578 | 0.53% |
| 2024-08-22 | 15.64 | 15.45 | -0.13 | -0.83% | 15.38 | 15.68 | 44061 | 6815 | 0.55% |
| 2024-08-21 | 15.98 | 15.58 | -0.37 | -2.32% | 15.55 | 16.02 | 76211 | 11998 | 0.95% |
| 2024-08-20 | 16.44 | 15.95 | -0.49 | -2.98% | 15.88 | 16.50 | 70144 | 11279 | 0.87% |
| 2024-08-19 | 16.57 | 16.44 | -0.17 | -1.02% | 16.37 | 16.72 | 49473 | 8161 | 0.62% |
| 2024-08-16 | 16.88 | 16.61 | -0.29 | -1.72% | 16.55 | 16.93 | 56703 | 9460 | 0.71% |
| 2024-08-15 | 16.72 | 16.90 | 0.15 | 0.90% | 16.63 | 17.23 | 65230 | 11033 | 0.81% |
| 2024-08-14 | 16.94 | 16.75 | -0.22 | -1.30% | 16.68 | 17.02 | 49967 | 8380 | 0.62% |
| 2024-08-13 | 16.90 | 16.97 | 0.05 | 0.30% | 16.72 | 17.06 | 40798 | 6889 | 0.51% |