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 | 18.49 | 18.90 | 0.26 | 1.39% | 18.28 | 19.16 | 275934 | 51877 | 10.55% |
| 2024-11-20 | 18.08 | 18.64 | 0.42 | 2.31% | 17.98 | 18.94 | 200686 | 37109 | 7.68% |
| 2024-11-19 | 17.46 | 18.22 | 0.76 | 4.35% | 17.40 | 18.27 | 186441 | 33358 | 7.13% |
| 2024-11-18 | 18.25 | 17.46 | -0.84 | -4.59% | 17.25 | 18.55 | 208272 | 36720 | 7.97% |
| 2024-11-15 | 17.92 | 18.30 | 0.22 | 1.22% | 17.81 | 19.18 | 292629 | 54317 | 11.19% |
| 2024-11-14 | 18.89 | 18.08 | -0.80 | -4.24% | 18.00 | 19.27 | 182367 | 33821 | 6.97% |
| 2024-11-13 | 18.78 | 18.88 | -0.07 | -0.37% | 18.24 | 19.25 | 223745 | 41871 | 8.56% |
| 2024-11-12 | 19.18 | 18.95 | -0.12 | -0.63% | 18.60 | 19.19 | 272966 | 51466 | 10.44% |
| 2024-11-11 | 18.42 | 19.07 | 0.61 | 3.30% | 18.10 | 19.08 | 273461 | 51342 | 10.46% |
| 2024-11-08 | 18.43 | 18.46 | 0.19 | 1.04% | 18.27 | 18.92 | 276577 | 51304 | 10.58% |
| 2024-11-07 | 18.02 | 18.27 | 0.10 | 0.55% | 17.96 | 18.36 | 170959 | 31070 | 6.54% |
| 2024-11-06 | 18.54 | 18.17 | -0.41 | -2.21% | 17.91 | 18.66 | 244979 | 44910 | 9.37% |
| 2024-11-05 | 17.96 | 18.58 | 0.71 | 3.97% | 17.59 | 18.80 | 337664 | 61901 | 12.91% |
| 2024-11-04 | 16.90 | 17.87 | 1.01 | 5.99% | 16.88 | 17.89 | 213019 | 37258 | 8.15% |
| 2024-11-01 | 17.28 | 16.86 | -0.71 | -4.04% | 16.68 | 17.45 | 161481 | 27441 | 6.18% |
| 2024-10-31 | 17.30 | 17.57 | 0.18 | 1.04% | 17.11 | 17.80 | 141751 | 24806 | 5.42% |
| 2024-10-30 | 17.47 | 17.39 | -0.14 | -0.80% | 17.07 | 17.82 | 133990 | 23286 | 5.12% |
| 2024-10-29 | 18.21 | 17.53 | -0.51 | -2.83% | 17.48 | 18.23 | 167822 | 29824 | 6.42% |
| 2024-10-28 | 18.01 | 18.04 | 0.11 | 0.61% | 17.77 | 18.23 | 156173 | 28073 | 6.00% |
| 2024-10-25 | 17.92 | 17.93 | 0.02 | 0.11% | 17.85 | 18.27 | 141808 | 25538 | 5.44% |
| 2024-10-24 | 18.01 | 17.91 | -0.33 | -1.81% | 17.73 | 18.15 | 111571 | 19976 | 4.28% |
| 2024-10-23 | 18.02 | 18.24 | 0.15 | 0.83% | 17.81 | 18.68 | 191622 | 34960 | 7.36% |
| 2024-10-22 | 19.27 | 18.09 | -1.27 | -6.56% | 17.81 | 19.27 | 308467 | 56565 | 11.84% |
| 2024-10-21 | 17.81 | 19.36 | 1.74 | 9.88% | 17.61 | 19.71 | 379530 | 71208 | 14.57% |
| 2024-10-18 | 16.65 | 17.62 | 0.89 | 5.32% | 16.62 | 18.08 | 215096 | 37392 | 8.26% |
| 2024-10-17 | 16.89 | 16.73 | 0.15 | 0.90% | 16.72 | 17.16 | 122936 | 20802 | 4.72% |
| 2024-10-16 | 16.55 | 16.58 | -0.33 | -1.95% | 16.40 | 16.92 | 117491 | 19572 | 4.51% |
| 2024-10-15 | 17.28 | 16.91 | -0.33 | -1.91% | 16.82 | 17.59 | 144584 | 24914 | 5.55% |
| 2024-10-14 | 16.59 | 17.24 | 0.82 | 4.99% | 16.30 | 17.28 | 142659 | 24037 | 5.48% |
| 2024-10-11 | 17.50 | 16.42 | -1.22 | -6.92% | 16.09 | 17.52 | 165324 | 27598 | 6.35% |
| 2024-10-10 | 18.00 | 17.64 | 0.02 | 0.11% | 17.39 | 18.47 | 175536 | 31498 | 6.74% |
| 2024-10-09 | 19.60 | 17.62 | -2.85 | -13.92% | 17.61 | 19.60 | 287857 | 53395 | 11.05% |
| 2024-10-08 | 21.18 | 20.47 | 2.67 | 15.00% | 18.50 | 21.18 | 429877 | 85500 | 16.50% |
| 2024-09-30 | 16.10 | 17.80 | 2.35 | 15.21% | 15.82 | 18.05 | 334585 | 56618 | 12.85% |
| 2024-09-27 | 14.75 | 15.45 | 0.87 | 5.97% | 14.74 | 15.80 | 205158 | 31267 | 7.88% |
| 2024-09-26 | 14.10 | 14.58 | 0.36 | 2.53% | 14.07 | 14.58 | 117007 | 16797 | 4.49% |
| 2024-09-25 | 14.32 | 14.22 | -0.08 | -0.56% | 14.16 | 14.65 | 146851 | 21161 | 5.64% |
| 2024-09-24 | 14.00 | 14.30 | 0.29 | 2.07% | 13.64 | 14.30 | 151431 | 21276 | 5.82% |
| 2024-09-23 | 13.85 | 14.01 | 0.31 | 2.26% | 13.62 | 14.10 | 99515 | 13839 | 3.82% |
| 2024-09-20 | 13.90 | 13.70 | -0.09 | -0.65% | 13.63 | 14.13 | 83335 | 11566 | 3.20% |
| 2024-09-19 | 13.76 | 13.79 | 0.21 | 1.55% | 13.59 | 13.92 | 64565 | 8912 | 2.48% |
| 2024-09-18 | 13.67 | 13.58 | -0.16 | -1.16% | 13.34 | 13.85 | 50032 | 6776 | 1.92% |
| 2024-09-13 | 14.03 | 13.74 | -0.36 | -2.55% | 13.69 | 14.18 | 61740 | 8547 | 2.37% |
| 2024-09-12 | 14.22 | 14.10 | -0.17 | -1.19% | 14.09 | 14.41 | 73327 | 10445 | 2.82% |
| 2024-09-11 | 14.13 | 14.27 | -0.01 | -0.07% | 14.08 | 14.68 | 111752 | 16079 | 4.29% |
| 2024-09-10 | 14.04 | 14.28 | 0.33 | 2.37% | 13.75 | 14.33 | 106878 | 15055 | 4.11% |
| 2024-09-09 | 13.86 | 13.95 | -0.03 | -0.21% | 13.80 | 14.10 | 50095 | 6983 | 1.92% |
| 2024-09-06 | 14.42 | 13.98 | -0.48 | -3.32% | 13.95 | 14.57 | 80460 | 11445 | 3.09% |
| 2024-09-05 | 14.60 | 14.46 | -0.01 | -0.07% | 14.35 | 14.75 | 77505 | 11248 | 2.98% |
| 2024-09-04 | 14.45 | 14.47 | -0.30 | -2.03% | 14.40 | 14.73 | 98881 | 14357 | 3.80% |
| 2024-09-03 | 14.97 | 14.77 | -0.13 | -0.87% | 14.60 | 15.10 | 128229 | 18912 | 4.93% |
| 2024-09-02 | 15.04 | 14.90 | -0.36 | -2.36% | 14.88 | 15.28 | 174375 | 26286 | 6.70% |
| 2024-08-30 | 14.97 | 15.26 | 0.69 | 4.74% | 14.84 | 15.80 | 299080 | 45934 | 11.49% |
| 2024-08-29 | 13.99 | 14.57 | 0.39 | 2.75% | 13.99 | 14.85 | 215866 | 31365 | 8.29% |
| 2024-08-28 | 13.19 | 14.18 | 1.02 | 7.75% | 13.06 | 14.50 | 205730 | 28807 | 7.90% |
| 2024-08-27 | 13.63 | 13.16 | -0.57 | -4.15% | 13.07 | 13.72 | 54665 | 7274 | 2.10% |
| 2024-08-26 | 13.45 | 13.73 | 0.30 | 2.23% | 13.45 | 13.84 | 51431 | 7028 | 1.98% |
| 2024-08-23 | 13.38 | 13.43 | 0.04 | 0.30% | 13.25 | 13.62 | 40766 | 5468 | 1.57% |
| 2024-08-22 | 13.66 | 13.39 | -0.38 | -2.76% | 13.35 | 13.83 | 51499 | 6972 | 1.98% |
| 2024-08-21 | 13.65 | 13.77 | -0.08 | -0.58% | 13.64 | 13.92 | 41844 | 5753 | 1.61% |
| 2024-08-20 | 14.10 | 13.85 | -0.35 | -2.46% | 13.78 | 14.12 | 69471 | 9645 | 2.67% |
| 2024-08-19 | 14.18 | 14.20 | 0.05 | 0.35% | 14.15 | 14.58 | 76091 | 10921 | 2.92% |
| 2024-08-16 | 14.26 | 14.15 | -0.01 | -0.07% | 14.14 | 14.32 | 54679 | 7781 | 2.10% |
| 2024-08-15 | 13.98 | 14.16 | 0.12 | 0.85% | 13.80 | 14.24 | 67163 | 9439 | 2.58% |
| 2024-08-14 | 14.15 | 14.04 | -0.11 | -0.78% | 14.02 | 14.23 | 44380 | 6253 | 1.71% |
| 2024-08-13 | 14.28 | 14.15 | -0.01 | -0.07% | 13.89 | 14.28 | 64489 | 9075 | 2.48% |