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 | 19.22 | 19.80 | 0.43 | 2.22% | 19.15 | 19.94 | 95101 | 18650 | 4.83% |
| 2024-11-20 | 18.82 | 19.37 | 0.38 | 2.00% | 18.80 | 19.48 | 76331 | 14574 | 3.87% |
| 2024-11-19 | 18.30 | 18.99 | 0.96 | 5.32% | 18.15 | 19.18 | 84312 | 15630 | 4.28% |
| 2024-11-18 | 19.73 | 18.03 | -1.65 | -8.38% | 17.90 | 19.97 | 117726 | 21721 | 5.97% |
| 2024-11-15 | 20.02 | 19.68 | -0.47 | -2.33% | 19.68 | 20.78 | 107928 | 21909 | 5.48% |
| 2024-11-14 | 20.75 | 20.15 | -0.64 | -3.08% | 20.09 | 20.99 | 99784 | 20435 | 5.06% |
| 2024-11-13 | 20.61 | 20.79 | -0.17 | -0.81% | 20.27 | 20.96 | 122240 | 25180 | 6.20% |
| 2024-11-12 | 21.38 | 20.96 | 0.00 | 0.00% | 20.54 | 21.88 | 202945 | 43282 | 10.30% |
| 2024-11-11 | 20.29 | 20.96 | 0.57 | 2.80% | 20.06 | 21.14 | 111559 | 23175 | 5.66% |
| 2024-11-08 | 20.96 | 20.39 | -0.34 | -1.64% | 20.25 | 21.14 | 136819 | 28193 | 6.94% |
| 2024-11-07 | 20.00 | 20.73 | 0.55 | 2.73% | 19.85 | 20.80 | 117116 | 23930 | 5.94% |
| 2024-11-06 | 20.16 | 20.18 | 0.10 | 0.50% | 20.00 | 20.76 | 119301 | 24290 | 6.05% |
| 2024-11-05 | 19.40 | 20.08 | 0.78 | 4.04% | 19.40 | 20.15 | 98979 | 19714 | 5.02% |
| 2024-11-04 | 18.78 | 19.30 | 0.47 | 2.50% | 18.59 | 19.31 | 57704 | 11038 | 2.93% |
| 2024-11-01 | 20.50 | 18.83 | -1.72 | -8.37% | 18.54 | 20.81 | 153270 | 29802 | 7.78% |
| 2024-10-31 | 20.32 | 20.55 | 0.06 | 0.29% | 19.81 | 20.85 | 156235 | 31997 | 7.93% |
| 2024-10-30 | 19.90 | 20.49 | 0.20 | 0.99% | 19.40 | 20.65 | 157151 | 31420 | 7.98% |
| 2024-10-29 | 20.33 | 20.29 | -0.04 | -0.20% | 20.21 | 21.70 | 230775 | 48335 | 11.71% |
| 2024-10-28 | 19.81 | 20.33 | 0.51 | 2.57% | 19.74 | 20.55 | 153789 | 31130 | 7.80% |
| 2024-10-25 | 19.40 | 19.82 | 0.28 | 1.43% | 19.18 | 20.08 | 113577 | 22276 | 5.76% |
| 2024-10-24 | 19.80 | 19.54 | -0.04 | -0.20% | 19.43 | 20.17 | 89017 | 17637 | 4.52% |
| 2024-10-23 | 19.61 | 19.58 | -0.41 | -2.05% | 19.50 | 20.20 | 126278 | 25078 | 6.41% |
| 2024-10-22 | 21.33 | 19.99 | -1.34 | -6.28% | 19.56 | 21.39 | 227932 | 46041 | 11.57% |
| 2024-10-21 | 19.44 | 21.33 | 1.89 | 9.72% | 19.44 | 22.39 | 282308 | 58820 | 14.33% |
| 2024-10-18 | 18.85 | 19.44 | 0.59 | 3.13% | 18.48 | 20.00 | 178652 | 34301 | 9.07% |
| 2024-10-17 | 19.69 | 18.85 | 0.29 | 1.56% | 18.77 | 20.10 | 154860 | 29878 | 7.86% |
| 2024-10-16 | 18.09 | 18.56 | -0.14 | -0.75% | 18.03 | 18.95 | 85801 | 15921 | 4.35% |
| 2024-10-15 | 18.89 | 18.70 | -0.52 | -2.71% | 18.70 | 19.76 | 150944 | 29085 | 7.66% |
| 2024-10-14 | 18.40 | 19.22 | 0.67 | 3.61% | 17.97 | 19.50 | 155187 | 29005 | 7.88% |
| 2024-10-11 | 20.00 | 18.55 | -2.02 | -9.82% | 18.16 | 20.30 | 198616 | 38019 | 10.08% |
| 2024-10-10 | 22.00 | 20.57 | -0.58 | -2.74% | 19.80 | 22.80 | 278876 | 59750 | 14.15% |
| 2024-10-09 | 20.50 | 21.15 | -0.78 | -3.56% | 19.83 | 23.98 | 376772 | 83228 | 19.12% |
| 2024-10-08 | 22.19 | 21.93 | 3.32 | 17.84% | 19.62 | 22.19 | 260609 | 54808 | 13.23% |
| 2024-09-30 | 16.95 | 18.61 | 2.35 | 14.45% | 16.61 | 18.93 | 228935 | 40627 | 11.62% |
| 2024-09-27 | 15.48 | 16.26 | 0.94 | 6.14% | 15.32 | 16.60 | 167988 | 26676 | 8.53% |
| 2024-09-26 | 15.06 | 15.32 | 0.22 | 1.46% | 14.96 | 15.36 | 92857 | 14077 | 4.71% |
| 2024-09-25 | 15.19 | 15.10 | -0.02 | -0.13% | 15.03 | 15.52 | 131716 | 20125 | 6.68% |
| 2024-09-24 | 14.83 | 15.12 | 0.25 | 1.68% | 14.44 | 15.20 | 111473 | 16580 | 5.66% |
| 2024-09-23 | 14.47 | 14.87 | 0.31 | 2.13% | 14.41 | 14.95 | 80057 | 11803 | 4.06% |
| 2024-09-20 | 14.24 | 14.56 | 0.33 | 2.32% | 14.11 | 14.68 | 81400 | 11802 | 4.13% |
| 2024-09-19 | 13.97 | 14.23 | 0.41 | 2.97% | 13.75 | 14.39 | 71550 | 10114 | 3.63% |
| 2024-09-18 | 14.32 | 13.82 | -0.61 | -4.23% | 13.69 | 14.48 | 72064 | 10022 | 3.66% |
| 2024-09-13 | 15.04 | 14.43 | -0.67 | -4.44% | 14.21 | 15.10 | 102891 | 14946 | 5.22% |
| 2024-09-12 | 14.88 | 15.10 | 0.16 | 1.07% | 14.84 | 15.45 | 124710 | 18880 | 6.33% |
| 2024-09-11 | 15.21 | 14.94 | -0.55 | -3.55% | 14.80 | 15.21 | 103936 | 15536 | 5.27% |
| 2024-09-10 | 14.98 | 15.49 | 0.47 | 3.13% | 14.70 | 15.49 | 175494 | 26643 | 8.91% |
| 2024-09-09 | 15.00 | 15.02 | -0.09 | -0.60% | 14.57 | 15.43 | 157525 | 23464 | 7.99% |
| 2024-09-06 | 15.66 | 15.11 | -1.43 | -8.65% | 15.10 | 16.39 | 307040 | 48255 | 15.58% |
| 2024-09-05 | 14.64 | 16.54 | 2.76 | 20.03% | 14.64 | 16.54 | 247154 | 40374 | 12.54% |
| 2024-09-04 | 13.80 | 13.78 | -0.27 | -1.92% | 13.74 | 14.08 | 28055 | 3896 | 1.42% |
| 2024-09-03 | 13.78 | 14.05 | 0.26 | 1.89% | 13.60 | 14.15 | 40114 | 5562 | 2.04% |
| 2024-09-02 | 13.77 | 13.79 | 0.00 | 0.00% | 13.64 | 14.33 | 45604 | 6353 | 2.31% |
| 2024-08-30 | 13.36 | 13.79 | 0.45 | 3.37% | 13.35 | 14.02 | 36256 | 5002 | 1.84% |
| 2024-08-29 | 12.96 | 13.34 | 0.17 | 1.29% | 12.74 | 13.44 | 27211 | 3604 | 1.38% |
| 2024-08-28 | 13.26 | 13.17 | -0.09 | -0.68% | 12.96 | 13.38 | 27174 | 3580 | 1.38% |
| 2024-08-27 | 13.88 | 13.26 | -0.62 | -4.47% | 13.25 | 13.96 | 28095 | 3791 | 1.43% |
| 2024-08-26 | 14.05 | 13.88 | -0.18 | -1.28% | 13.79 | 14.10 | 24147 | 3356 | 1.23% |
| 2024-08-23 | 13.59 | 14.06 | 0.44 | 3.23% | 13.50 | 14.25 | 39259 | 5474 | 1.99% |
| 2024-08-22 | 14.16 | 13.62 | -0.47 | -3.34% | 13.58 | 14.36 | 32138 | 4483 | 1.63% |
| 2024-08-21 | 14.00 | 14.09 | 0.01 | 0.07% | 13.93 | 14.24 | 20180 | 2840 | 1.02% |
| 2024-08-20 | 14.32 | 14.08 | -0.35 | -2.43% | 14.05 | 14.37 | 30260 | 4288 | 1.54% |
| 2024-08-19 | 14.29 | 14.43 | 0.11 | 0.77% | 14.20 | 14.66 | 42137 | 6092 | 2.14% |
| 2024-08-16 | 14.23 | 14.32 | 0.09 | 0.63% | 13.98 | 14.53 | 47012 | 6742 | 2.39% |
| 2024-08-15 | 13.59 | 14.23 | 0.64 | 4.71% | 13.40 | 14.75 | 62563 | 8843 | 3.18% |
| 2024-08-14 | 13.50 | 13.59 | 0.09 | 0.67% | 13.39 | 13.77 | 16042 | 2182 | 0.81% |
| 2024-08-13 | 13.52 | 13.50 | 0.15 | 1.12% | 13.27 | 13.62 | 14152 | 1896 | 0.72% |