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 | 18.30 | 18.13 | -0.30 | -1.63% | 17.83 | 18.44 | 90149 | 16353 | 3.95% |
| 2024-11-20 | 18.18 | 18.43 | 0.07 | 0.38% | 18.14 | 18.55 | 85017 | 15603 | 3.73% |
| 2024-11-19 | 17.55 | 18.36 | 0.89 | 5.09% | 17.50 | 18.36 | 82392 | 14720 | 3.61% |
| 2024-11-18 | 18.57 | 17.47 | -1.03 | -5.57% | 17.30 | 18.65 | 110403 | 19606 | 4.84% |
| 2024-11-15 | 18.56 | 18.50 | -0.04 | -0.22% | 18.50 | 19.08 | 113305 | 21288 | 4.96% |
| 2024-11-14 | 19.30 | 18.54 | -0.70 | -3.64% | 18.53 | 19.42 | 101100 | 19082 | 4.43% |
| 2024-11-13 | 19.49 | 19.24 | -0.23 | -1.18% | 18.80 | 19.68 | 137185 | 26308 | 6.01% |
| 2024-11-12 | 19.35 | 19.47 | 0.12 | 0.62% | 19.01 | 19.88 | 210103 | 40765 | 9.21% |
| 2024-11-11 | 18.43 | 19.35 | 0.93 | 5.05% | 18.34 | 19.47 | 197068 | 37485 | 8.63% |
| 2024-11-08 | 18.66 | 18.42 | 0.13 | 0.71% | 18.30 | 18.66 | 147624 | 27303 | 6.47% |
| 2024-11-07 | 17.91 | 18.29 | 0.14 | 0.77% | 17.73 | 18.30 | 116166 | 20939 | 5.09% |
| 2024-11-06 | 18.18 | 18.15 | 0.24 | 1.34% | 17.95 | 18.74 | 177502 | 32635 | 7.78% |
| 2024-11-05 | 17.66 | 17.91 | 0.38 | 2.17% | 17.50 | 18.03 | 115256 | 20535 | 5.05% |
| 2024-11-04 | 16.72 | 17.53 | 0.62 | 3.67% | 16.72 | 17.54 | 95536 | 16570 | 4.19% |
| 2024-11-01 | 17.97 | 16.91 | -1.13 | -6.26% | 16.88 | 17.97 | 141427 | 24448 | 6.20% |
| 2024-10-31 | 17.90 | 18.04 | 0.13 | 0.73% | 17.68 | 18.16 | 117609 | 21141 | 5.15% |
| 2024-10-30 | 17.94 | 17.91 | 0.02 | 0.11% | 17.67 | 18.27 | 112114 | 20160 | 4.91% |
| 2024-10-29 | 18.35 | 17.89 | -0.48 | -2.61% | 17.86 | 18.68 | 139012 | 25227 | 6.09% |
| 2024-10-28 | 18.40 | 18.37 | -0.23 | -1.24% | 18.13 | 18.68 | 150098 | 27481 | 6.58% |
| 2024-10-25 | 18.40 | 18.60 | -0.51 | -2.67% | 17.58 | 18.79 | 259804 | 47377 | 11.38% |
| 2024-10-24 | 19.01 | 19.11 | 0.00 | 0.00% | 18.72 | 19.28 | 101959 | 19340 | 4.47% |
| 2024-10-23 | 19.20 | 19.11 | -0.37 | -1.90% | 19.01 | 19.53 | 138277 | 26583 | 6.06% |
| 2024-10-22 | 19.21 | 19.48 | 0.28 | 1.46% | 18.86 | 19.88 | 189797 | 36625 | 8.32% |
| 2024-10-21 | 19.00 | 19.20 | 0.53 | 2.84% | 18.60 | 19.55 | 208584 | 39965 | 9.14% |
| 2024-10-18 | 18.00 | 18.67 | 0.71 | 3.95% | 17.81 | 19.12 | 191210 | 35390 | 8.38% |
| 2024-10-17 | 17.91 | 17.96 | 0.14 | 0.79% | 17.83 | 18.58 | 124519 | 22556 | 5.46% |
| 2024-10-16 | 17.83 | 17.82 | -0.30 | -1.66% | 17.55 | 18.25 | 110768 | 19782 | 4.85% |
| 2024-10-15 | 17.86 | 18.12 | 0.05 | 0.28% | 17.61 | 18.88 | 182878 | 33715 | 8.01% |
| 2024-10-14 | 17.05 | 18.07 | 1.19 | 7.05% | 16.86 | 18.09 | 156246 | 27313 | 6.85% |
| 2024-10-11 | 18.01 | 16.88 | -1.30 | -7.15% | 16.55 | 18.06 | 155983 | 26801 | 6.83% |
| 2024-10-10 | 18.71 | 18.18 | -0.30 | -1.62% | 18.00 | 19.18 | 163133 | 30186 | 7.15% |
| 2024-10-09 | 19.50 | 18.48 | -2.14 | -10.38% | 18.47 | 20.33 | 275565 | 53940 | 12.07% |
| 2024-10-08 | 21.10 | 20.62 | 2.94 | 16.63% | 18.88 | 21.10 | 324888 | 65111 | 14.24% |
| 2024-09-30 | 16.23 | 17.68 | 2.32 | 15.10% | 15.66 | 17.98 | 280719 | 46987 | 12.30% |
| 2024-09-27 | 14.38 | 15.36 | 1.18 | 8.32% | 14.30 | 15.55 | 171961 | 25596 | 7.53% |
| 2024-09-26 | 13.64 | 14.18 | 0.45 | 3.28% | 13.63 | 14.20 | 90019 | 12513 | 3.94% |
| 2024-09-25 | 13.80 | 13.73 | 0.08 | 0.59% | 13.63 | 14.05 | 98996 | 13698 | 4.34% |
| 2024-09-24 | 13.28 | 13.65 | 0.45 | 3.41% | 13.05 | 13.66 | 117209 | 15751 | 5.14% |
| 2024-09-23 | 13.30 | 13.20 | -0.18 | -1.35% | 13.18 | 13.52 | 49272 | 6576 | 2.16% |
| 2024-09-20 | 13.45 | 13.38 | -0.05 | -0.37% | 13.22 | 13.45 | 42090 | 5612 | 1.84% |
| 2024-09-19 | 13.39 | 13.43 | 0.13 | 0.98% | 13.25 | 13.57 | 76957 | 10347 | 3.37% |
| 2024-09-18 | 13.56 | 13.30 | -0.25 | -1.85% | 13.15 | 13.67 | 43177 | 5759 | 1.89% |
| 2024-09-13 | 13.81 | 13.55 | -0.31 | -2.24% | 13.50 | 13.88 | 59491 | 8124 | 2.61% |
| 2024-09-12 | 14.35 | 13.86 | -0.45 | -3.14% | 13.83 | 14.43 | 68605 | 9646 | 3.01% |
| 2024-09-11 | 14.38 | 14.31 | -0.15 | -1.04% | 14.20 | 14.48 | 43873 | 6288 | 1.92% |
| 2024-09-10 | 14.49 | 14.46 | -0.01 | -0.07% | 14.00 | 14.59 | 70501 | 10052 | 3.09% |
| 2024-09-09 | 14.38 | 14.47 | 0.08 | 0.56% | 14.22 | 14.51 | 71168 | 10258 | 3.12% |
| 2024-09-06 | 15.24 | 14.39 | -0.87 | -5.70% | 14.34 | 15.27 | 143723 | 21074 | 6.30% |
| 2024-09-05 | 15.49 | 15.26 | -0.31 | -1.99% | 15.12 | 15.55 | 104448 | 15971 | 4.58% |
| 2024-09-04 | 15.17 | 15.57 | -0.39 | -2.44% | 15.02 | 15.63 | 131002 | 20194 | 5.74% |
| 2024-09-03 | 15.80 | 15.96 | 0.08 | 0.50% | 15.75 | 16.16 | 124441 | 19829 | 5.45% |
| 2024-09-02 | 16.17 | 15.88 | -0.34 | -2.10% | 15.82 | 16.38 | 171845 | 27628 | 7.53% |
| 2024-08-30 | 15.68 | 16.22 | 0.61 | 3.91% | 15.65 | 16.61 | 283277 | 45814 | 12.41% |
| 2024-08-29 | 14.86 | 15.61 | 0.59 | 3.93% | 14.78 | 15.72 | 186988 | 28728 | 8.19% |
| 2024-08-28 | 15.00 | 15.02 | -0.07 | -0.46% | 14.75 | 15.30 | 142843 | 21437 | 6.26% |
| 2024-08-27 | 15.81 | 15.09 | -1.11 | -6.85% | 15.04 | 15.81 | 248953 | 38297 | 10.91% |
| 2024-08-26 | 15.16 | 16.20 | 0.99 | 6.51% | 15.16 | 16.30 | 261863 | 41253 | 11.47% |
| 2024-08-23 | 14.64 | 15.21 | 0.52 | 3.54% | 14.54 | 15.45 | 140470 | 21130 | 6.15% |
| 2024-08-22 | 15.01 | 14.69 | -0.32 | -2.13% | 14.59 | 15.03 | 65504 | 9676 | 2.87% |
| 2024-08-21 | 14.85 | 15.01 | 0.01 | 0.07% | 14.85 | 15.25 | 66052 | 9947 | 2.89% |
| 2024-08-20 | 14.97 | 15.00 | -0.03 | -0.20% | 14.93 | 15.31 | 81478 | 12295 | 3.57% |
| 2024-08-19 | 15.23 | 15.03 | -0.17 | -1.12% | 15.00 | 15.39 | 97824 | 14817 | 4.29% |
| 2024-08-16 | 14.78 | 15.20 | 0.38 | 2.56% | 14.73 | 15.48 | 148320 | 22531 | 6.50% |
| 2024-08-15 | 14.36 | 14.82 | 0.34 | 2.35% | 14.36 | 14.87 | 94887 | 13962 | 4.16% |
| 2024-08-14 | 14.59 | 14.48 | -0.06 | -0.41% | 14.36 | 14.65 | 63033 | 9141 | 2.76% |
| 2024-08-13 | 14.00 | 14.54 | 0.53 | 3.78% | 13.95 | 14.55 | 67350 | 9680 | 2.95% |