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 | 19.00 | 18.75 | -0.23 | -1.21% | 18.52 | 19.10 | 63226 | 11889 | 1.18% |
| 2024-11-20 | 18.89 | 18.98 | 0.07 | 0.37% | 18.76 | 19.09 | 62480 | 11815 | 1.17% |
| 2024-11-19 | 18.46 | 18.91 | 0.51 | 2.77% | 18.35 | 18.93 | 61330 | 11448 | 1.15% |
| 2024-11-18 | 18.88 | 18.40 | -0.44 | -2.34% | 18.21 | 19.33 | 87103 | 16313 | 1.63% |
| 2024-11-15 | 19.41 | 18.84 | -0.72 | -3.68% | 18.72 | 19.48 | 106522 | 20345 | 1.99% |
| 2024-11-14 | 19.13 | 19.56 | 0.41 | 2.14% | 19.11 | 20.11 | 186880 | 36782 | 3.49% |
| 2024-11-13 | 19.09 | 19.15 | -0.10 | -0.52% | 18.71 | 19.30 | 89395 | 16992 | 1.67% |
| 2024-11-12 | 19.74 | 19.25 | -0.50 | -2.53% | 18.98 | 19.90 | 128009 | 24891 | 2.39% |
| 2024-11-11 | 19.11 | 19.75 | 0.42 | 2.17% | 19.02 | 19.77 | 144839 | 28309 | 2.71% |
| 2024-11-08 | 20.00 | 19.33 | -0.67 | -3.35% | 19.27 | 20.26 | 183823 | 36319 | 3.43% |
| 2024-11-07 | 20.02 | 20.00 | -0.13 | -0.65% | 19.67 | 20.36 | 151986 | 30313 | 2.84% |
| 2024-11-06 | 20.08 | 20.13 | 0.21 | 1.05% | 19.82 | 20.59 | 225445 | 45467 | 4.21% |
| 2024-11-05 | 19.51 | 19.92 | 0.22 | 1.12% | 19.11 | 19.99 | 193365 | 38080 | 3.61% |
| 2024-11-04 | 20.20 | 19.70 | 0.25 | 1.29% | 19.44 | 20.20 | 161110 | 31917 | 3.01% |
| 2024-11-01 | 19.15 | 19.45 | 0.23 | 1.20% | 18.97 | 20.70 | 217041 | 43085 | 4.05% |
| 2024-10-31 | 19.55 | 19.22 | -0.44 | -2.24% | 19.00 | 19.58 | 136427 | 26267 | 2.55% |
| 2024-10-30 | 19.45 | 19.66 | 0.18 | 0.92% | 19.26 | 19.91 | 127826 | 25095 | 2.39% |
| 2024-10-29 | 20.36 | 19.48 | -1.11 | -5.39% | 19.45 | 20.40 | 216697 | 43041 | 4.05% |
| 2024-10-28 | 19.16 | 20.59 | 1.68 | 8.88% | 18.92 | 20.98 | 284031 | 57076 | 5.30% |
| 2024-10-25 | 18.22 | 18.91 | 0.32 | 1.72% | 18.20 | 19.25 | 175394 | 33117 | 3.28% |
| 2024-10-24 | 18.45 | 18.59 | 0.01 | 0.05% | 18.42 | 19.17 | 129144 | 24264 | 2.41% |
| 2024-10-23 | 18.93 | 18.58 | -0.60 | -3.13% | 18.30 | 18.97 | 184400 | 34301 | 3.44% |
| 2024-10-22 | 17.50 | 19.18 | 1.73 | 9.91% | 17.42 | 19.33 | 268135 | 49473 | 5.01% |
| 2024-10-21 | 17.50 | 17.45 | 0.09 | 0.52% | 17.34 | 17.91 | 122125 | 21419 | 2.28% |
| 2024-10-18 | 16.70 | 17.36 | 0.67 | 4.01% | 16.62 | 17.84 | 110923 | 19067 | 2.07% |
| 2024-10-17 | 16.99 | 16.69 | -0.19 | -1.13% | 16.66 | 17.18 | 63743 | 10783 | 1.19% |
| 2024-10-16 | 16.78 | 16.88 | -0.08 | -0.47% | 16.69 | 17.15 | 54977 | 9286 | 1.03% |
| 2024-10-15 | 17.48 | 16.96 | -0.55 | -3.14% | 16.96 | 17.63 | 81419 | 14066 | 1.52% |
| 2024-10-14 | 17.03 | 17.51 | 0.53 | 3.12% | 16.63 | 17.68 | 88497 | 15244 | 1.65% |
| 2024-10-11 | 17.79 | 16.98 | -0.81 | -4.55% | 16.72 | 17.91 | 99798 | 17164 | 1.86% |
| 2024-10-10 | 18.20 | 17.79 | -0.26 | -1.44% | 17.54 | 18.66 | 118366 | 21426 | 2.21% |
| 2024-10-09 | 19.98 | 18.05 | -2.40 | -11.74% | 18.01 | 20.11 | 192372 | 36604 | 3.59% |
| 2024-10-08 | 21.86 | 20.45 | 2.14 | 11.69% | 18.80 | 21.86 | 252864 | 51176 | 4.72% |
| 2024-09-30 | 16.70 | 18.31 | 2.44 | 15.37% | 16.66 | 18.58 | 196910 | 34604 | 3.68% |
| 2024-09-27 | 15.07 | 15.87 | 1.01 | 6.80% | 15.07 | 16.14 | 108722 | 16929 | 2.03% |
| 2024-09-26 | 14.23 | 14.86 | 0.56 | 3.92% | 14.23 | 14.87 | 66217 | 9657 | 1.24% |
| 2024-09-25 | 14.46 | 14.30 | -0.01 | -0.07% | 14.29 | 14.78 | 73896 | 10746 | 1.38% |
| 2024-09-24 | 13.70 | 14.31 | 0.68 | 4.99% | 13.70 | 14.32 | 58656 | 8237 | 1.10% |
| 2024-09-23 | 13.72 | 13.63 | -0.09 | -0.66% | 13.60 | 13.91 | 27423 | 3761 | 0.51% |
| 2024-09-20 | 13.86 | 13.72 | -0.13 | -0.94% | 13.60 | 13.98 | 31923 | 4384 | 0.60% |
| 2024-09-19 | 13.65 | 13.85 | 0.24 | 1.76% | 13.48 | 14.07 | 40826 | 5648 | 0.76% |
| 2024-09-18 | 13.75 | 13.61 | -0.07 | -0.51% | 13.35 | 13.78 | 34633 | 4684 | 0.65% |
| 2024-09-13 | 13.95 | 13.68 | -0.25 | -1.79% | 13.67 | 14.01 | 28592 | 3956 | 0.53% |
| 2024-09-12 | 14.07 | 13.93 | -0.12 | -0.85% | 13.92 | 14.36 | 33754 | 4774 | 0.63% |
| 2024-09-11 | 13.95 | 14.05 | 0.10 | 0.72% | 13.86 | 14.28 | 39182 | 5519 | 0.73% |
| 2024-09-10 | 13.92 | 13.95 | 0.03 | 0.22% | 13.61 | 14.02 | 39437 | 5454 | 0.74% |
| 2024-09-09 | 13.80 | 13.92 | -0.02 | -0.14% | 13.75 | 14.00 | 32626 | 4531 | 0.61% |
| 2024-09-06 | 14.35 | 13.94 | -0.45 | -3.13% | 13.92 | 14.39 | 38433 | 5429 | 0.72% |
| 2024-09-05 | 14.28 | 14.39 | 0.04 | 0.28% | 14.28 | 14.66 | 47788 | 6891 | 0.89% |
| 2024-09-04 | 14.28 | 14.35 | -0.03 | -0.21% | 14.16 | 14.45 | 37390 | 5355 | 0.70% |
| 2024-09-03 | 14.15 | 14.38 | 0.21 | 1.48% | 14.01 | 14.40 | 53615 | 7649 | 1.00% |
| 2024-09-02 | 14.65 | 14.17 | -0.52 | -3.54% | 14.17 | 14.72 | 73902 | 10621 | 1.38% |
| 2024-08-30 | 14.68 | 14.69 | 0.02 | 0.14% | 14.51 | 15.13 | 116328 | 17329 | 2.17% |
| 2024-08-29 | 14.80 | 14.67 | -0.78 | -5.05% | 14.20 | 14.86 | 106142 | 15445 | 1.98% |
| 2024-08-28 | 15.11 | 15.45 | 0.11 | 0.72% | 15.11 | 15.67 | 27963 | 4320 | 0.52% |
| 2024-08-27 | 15.51 | 15.34 | -0.26 | -1.67% | 15.32 | 15.56 | 27050 | 4164 | 0.51% |
| 2024-08-26 | 15.15 | 15.60 | 0.36 | 2.36% | 15.15 | 15.70 | 28595 | 4447 | 0.53% |
| 2024-08-23 | 15.08 | 15.24 | -0.02 | -0.13% | 15.08 | 15.36 | 31597 | 4812 | 0.59% |
| 2024-08-22 | 15.54 | 15.26 | -0.28 | -1.80% | 15.20 | 15.57 | 35504 | 5444 | 0.66% |
| 2024-08-21 | 15.59 | 15.54 | -0.09 | -0.58% | 15.46 | 15.77 | 29733 | 4633 | 0.56% |
| 2024-08-20 | 15.90 | 15.63 | -0.28 | -1.76% | 15.58 | 16.10 | 30705 | 4830 | 0.57% |
| 2024-08-19 | 15.91 | 15.91 | 0.00 | 0.00% | 15.89 | 16.21 | 26456 | 4238 | 0.49% |
| 2024-08-16 | 16.08 | 15.91 | -0.18 | -1.12% | 15.88 | 16.18 | 28679 | 4591 | 0.54% |
| 2024-08-15 | 16.06 | 16.09 | -0.02 | -0.12% | 15.90 | 16.31 | 43029 | 6925 | 0.80% |
| 2024-08-14 | 16.30 | 16.11 | -0.20 | -1.23% | 16.06 | 16.33 | 22150 | 3585 | 0.41% |